Scapa Group (SCPA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scapa Group

Date Open High Low Close* Volume
03/12/2018 360.00p 374.60p 352.60p 369.80p 369077
30/11/2018 351.00p 357.60p 347.39p 354.60p 585858
29/11/2018 341.20p 350.00p 340.00p 347.00p 225360
28/11/2018 332.00p 345.80p 332.00p 340.80p 271948
27/11/2018 329.20p 351.00p 323.20p 340.60p 522846
26/11/2018 317.80p 329.00p 310.40p 326.80p 740126
23/11/2018 319.60p 323.20p 310.60p 313.00p 971175
22/11/2018 307.00p 323.80p 305.00p 317.80p 1130909
21/11/2018 313.20p 337.00p 295.80p 305.00p 1848617
20/11/2018 420.00p 420.00p 303.00p 315.00p 1899678
19/11/2018 428.60p 433.80p 425.20p 430.00p 171481
16/11/2018 435.40p 441.80p 429.00p 434.60p 125546
15/11/2018 440.40p 444.00p 435.80p 437.00p 87042
14/11/2018 442.20p 447.24p 437.80p 441.00p 735772
13/11/2018 445.60p 448.40p 441.40p 445.00p 157576
12/11/2018 447.00p 447.00p 438.60p 441.20p 107477
09/11/2018 433.40p 441.60p 426.26p 441.20p 180489
08/11/2018 435.00p 435.00p 428.60p 432.00p 82139
07/11/2018 429.80p 432.60p 426.20p 429.60p 182798
06/11/2018 428.00p 430.00p 425.40p 428.60p 103095
05/11/2018 433.20p 450.20p 424.60p 428.40p 187381
02/11/2018 430.00p 439.80p 421.80p 436.00p 142548
01/11/2018 414.60p 424.80p 404.80p 420.80p 241954
31/10/2018 400.00p 418.40p 400.00p 408.80p 430068
30/10/2018 410.20p 414.94p 401.40p 405.00p 399696
29/10/2018 402.00p 413.40p 388.20p 408.40p 208147
26/10/2018 401.00p 402.00p 394.12p 402.00p 235426
25/10/2018 390.40p 401.84p 387.80p 401.80p 239881
24/10/2018 402.00p 402.60p 395.00p 400.00p 419424
23/10/2018 393.60p 400.80p 393.40p 399.00p 437096
22/10/2018 396.40p 401.40p 394.00p 396.00p 279170
19/10/2018 395.00p 399.00p 391.00p 397.00p 539252
18/10/2018 384.00p 401.00p 375.00p 397.00p 394576
17/10/2018 384.00p 387.60p 371.40p 377.00p 435598
16/10/2018 375.00p 383.80p 363.80p 382.80p 272704
15/10/2018 367.00p 373.00p 356.60p 367.00p 1480795
12/10/2018 367.20p 385.00p 366.20p 370.40p 307471
11/10/2018 383.40p 391.40p 371.60p 376.20p 672587
10/10/2018 415.20p 422.40p 390.00p 390.00p 1158712
09/10/2018 422.40p 428.50p 415.20p 423.80p 362801
08/10/2018 446.00p 448.60p 425.20p 427.60p 140437
05/10/2018 460.00p 462.59p 445.40p 445.40p 924483
04/10/2018 462.00p 462.00p 460.00p 461.00p 143915
03/10/2018 453.80p 465.40p 452.40p 457.60p 209901
02/10/2018 453.80p 453.80p 445.80p 449.00p 115141
01/10/2018 450.80p 454.80p 446.40p 448.20p 216258
28/09/2018 454.00p 455.60p 438.60p 450.80p 88929
27/09/2018 465.00p 468.00p 451.20p 452.60p 224608
26/09/2018 473.80p 473.80p 463.20p 466.20p 191448
25/09/2018 465.60p 467.60p 462.20p 465.20p 125312
24/09/2018 466.00p 473.00p 462.20p 466.20p 292226
21/09/2018 462.80p 473.40p 454.80p 473.40p 311785
20/09/2018 455.60p 460.40p 451.56p 458.80p 1017185
19/09/2018 446.60p 458.00p 438.28p 455.60p 192746
18/09/2018 430.00p 446.00p 430.00p 440.40p 267350
17/09/2018 435.80p 440.34p 431.20p 435.20p 118961
14/09/2018 440.60p 440.60p 432.00p 437.60p 203021
13/09/2018 408.00p 448.60p 407.80p 433.60p 936441
12/09/2018 402.80p 410.80p 402.80p 409.80p 170504
11/09/2018 405.80p 406.40p 403.80p 405.40p 205934
10/09/2018 412.00p 412.75p 405.00p 407.80p 1301982
07/09/2018 413.60p 416.40p 409.58p 414.00p 113355
06/09/2018 420.00p 426.20p 414.60p 418.00p 311916
05/09/2018 420.40p 427.20p 416.40p 420.00p 284343
04/09/2018 423.60p 427.19p 414.80p 417.00p 84643
03/09/2018 431.00p 432.62p 419.20p 424.40p 160245
31/08/2018 427.00p 434.35p 424.80p 427.80p 533552
30/08/2018 438.00p 438.22p 425.40p 430.20p 153332
29/08/2018 430.80p 445.00p 430.40p 435.00p 178095
28/08/2018 430.00p 435.00p 429.00p 435.00p 438126
24/08/2018 429.80p 434.00p 427.00p 430.40p 498302
23/08/2018 424.80p 430.00p 424.80p 427.80p 93862
22/08/2018 428.60p 430.07p 421.54p 429.20p 89860
21/08/2018 423.60p 430.00p 418.60p 428.80p 124243
20/08/2018 429.80p 432.80p 423.00p 424.00p 94334
17/08/2018 423.60p 429.60p 411.60p 427.00p 82717
16/08/2018 424.00p 426.54p 410.60p 419.80p 134130
15/08/2018 432.00p 432.00p 421.60p 425.00p 77793
14/08/2018 425.20p 434.00p 422.04p 430.00p 152868
13/08/2018 423.80p 430.00p 419.93p 427.40p 76576
10/08/2018 431.00p 432.80p 423.80p 426.60p 112464
09/08/2018 420.00p 431.00p 417.00p 429.80p 409047
08/08/2018 429.00p 432.55p 420.40p 422.80p 146004
07/08/2018 438.00p 439.20p 429.40p 430.00p 258911
06/08/2018 436.20p 437.40p 430.60p 437.40p 166768
03/08/2018 438.00p 438.00p 429.20p 433.40p 48567
02/08/2018 423.60p 435.00p 423.60p 435.00p 769471
01/08/2018 426.20p 433.00p 425.56p 430.80p 403435
31/07/2018 432.40p 435.80p 423.20p 433.40p 152503
30/07/2018 438.00p 438.00p 428.80p 431.00p 405641
27/07/2018 424.80p 435.00p 423.00p 435.00p 147130
26/07/2018 412.00p 424.51p 412.00p 422.20p 610274
25/07/2018 410.40p 414.60p 403.21p 414.00p 289619
24/07/2018 409.40p 411.20p 403.00p 406.20p 790735
23/07/2018 405.00p 408.00p 401.20p 405.00p 192458
20/07/2018 415.00p 419.34p 406.60p 407.40p 71523
19/07/2018 419.40p 422.00p 411.20p 416.20p 313572
18/07/2018 414.00p 430.40p 413.80p 421.20p 169460
17/07/2018 418.60p 420.80p 401.00p 414.00p 333101
16/07/2018 423.00p 430.11p 412.80p 416.00p 238927
13/07/2018 408.60p 431.60p 408.60p 422.80p 177544
12/07/2018 405.80p 423.60p 401.00p 418.60p 160171
11/07/2018 425.00p 425.00p 401.00p 408.80p 273227
10/07/2018 424.00p 428.00p 412.00p 413.00p 199923
09/07/2018 425.00p 425.00p 412.80p 416.60p 177901
06/07/2018 410.20p 423.40p 410.20p 416.40p 129331
05/07/2018 410.60p 422.80p 410.60p 421.80p 104654
04/07/2018 430.00p 430.00p 411.40p 417.00p 127098
03/07/2018 422.20p 433.40p 415.60p 422.40p 268636
02/07/2018 423.60p 436.60p 422.20p 428.40p 218440
29/06/2018 430.80p 437.00p 425.60p 434.80p 102286
28/06/2018 435.20p 451.80p 428.20p 432.60p 144177
27/06/2018 445.00p 449.80p 436.00p 445.00p 420383
26/06/2018 438.00p 441.00p 430.80p 441.00p 227137
25/06/2018 442.20p 442.20p 426.00p 428.00p 207055
22/06/2018 435.00p 442.80p 431.40p 431.40p 258891
21/06/2018 447.80p 447.80p 438.80p 440.60p 318321
20/06/2018 435.60p 447.20p 435.60p 441.60p 315615
19/06/2018 440.00p 447.00p 430.80p 435.00p 338068
18/06/2018 440.00p 442.60p 436.60p 442.00p 298734
15/06/2018 433.20p 446.70p 433.20p 439.00p 322550
14/06/2018 438.00p 444.60p 438.00p 442.00p 388008
13/06/2018 433.80p 443.80p 433.80p 442.00p 223192
12/06/2018 430.20p 437.80p 429.20p 435.80p 458515
11/06/2018 438.60p 438.80p 424.40p 432.80p 181189
08/06/2018 419.80p 436.60p 416.09p 436.60p 479914
07/06/2018 419.60p 420.00p 412.50p 418.60p 509119
06/06/2018 420.00p 420.00p 417.60p 419.60p 163914
05/06/2018 423.60p 423.60p 416.80p 420.80p 449225
04/06/2018 425.00p 425.00p 418.80p 424.00p 739994
01/06/2018 417.20p 424.80p 413.00p 423.40p 381893
31/05/2018 425.00p 428.82p 415.00p 415.00p 855586
30/05/2018 430.00p 430.00p 416.60p 417.60p 262562
29/05/2018 435.80p 435.80p 420.60p 421.80p 369016
25/05/2018 447.60p 447.60p 432.80p 432.80p 364695
24/05/2018 440.00p 452.80p 439.20p 445.80p 571626
23/05/2018 479.20p 482.00p 435.00p 437.00p 631147
22/05/2018 447.80p 492.20p 444.48p 482.60p 1277405
21/05/2018 436.00p 448.79p 434.68p 438.40p 203466
18/05/2018 429.20p 443.80p 424.60p 440.00p 325551
17/05/2018 423.00p 433.40p 423.00p 429.20p 223151
16/05/2018 424.40p 428.20p 411.80p 423.00p 167499
15/05/2018 428.00p 428.80p 414.80p 415.40p 408433
14/05/2018 427.80p 432.76p 417.40p 425.80p 219362
11/05/2018 433.60p 433.60p 419.80p 425.80p 264594
10/05/2018 418.80p 431.20p 418.20p 430.00p 569248
09/05/2018 423.00p 423.00p 415.25p 417.00p 888066
08/05/2018 420.00p 420.00p 412.40p 414.20p 645923
04/05/2018 406.00p 414.20p 403.00p 407.00p 459688
03/05/2018 421.00p 421.00p 402.80p 402.80p 527538
02/05/2018 417.80p 430.20p 417.80p 422.00p 370052
01/05/2018 436.20p 439.20p 414.80p 420.80p 563804
30/04/2018 420.00p 444.80p 420.00p 436.40p 444433
27/04/2018 431.00p 431.00p 416.00p 423.40p 314442
26/04/2018 405.00p 438.00p 405.00p 428.00p 830667
25/04/2018 409.40p 412.80p 404.00p 411.80p 328607
24/04/2018 407.20p 410.40p 402.00p 408.40p 202281
23/04/2018 403.80p 407.20p 400.40p 404.00p 189700
20/04/2018 404.00p 404.92p 397.00p 401.00p 385436
19/04/2018 404.20p 405.80p 398.00p 401.00p 356686
18/04/2018 401.20p 407.20p 397.27p 400.00p 778142
17/04/2018 407.00p 415.60p 401.60p 406.40p 459345
16/04/2018 430.00p 435.60p 402.60p 405.00p 865311
13/04/2018 457.00p 461.60p 422.00p 422.20p 705947
12/04/2018 510.00p 510.00p 457.00p 457.40p 691072
11/04/2018 495.00p 510.00p 476.80p 509.00p 433028
10/04/2018 495.00p 495.00p 489.20p 492.80p 111330
09/04/2018 492.40p 495.00p 491.00p 493.00p 138327
06/04/2018 490.20p 496.98p 490.20p 495.00p 226277
05/04/2018 497.20p 501.27p 493.21p 496.00p 139911
04/04/2018 490.00p 499.47p 490.00p 492.00p 230786
03/04/2018 485.20p 503.50p 485.20p 502.00p 167854
29/03/2018 490.00p 492.80p 483.00p 490.80p 157920
28/03/2018 490.00p 490.00p 475.40p 480.40p 128469
27/03/2018 480.00p 488.00p 479.20p 485.20p 136065
26/03/2018 485.00p 497.00p 478.40p 482.40p 175571
23/03/2018 475.00p 484.40p 472.80p 480.80p 313603
22/03/2018 490.80p 494.75p 473.80p 479.00p 173184
21/03/2018 484.60p 494.40p 476.80p 494.00p 162164
20/03/2018 486.40p 491.38p 476.00p 482.80p 162657
19/03/2018 492.00p 501.99p 485.00p 485.20p 167288
16/03/2018 504.50p 505.00p 490.80p 495.40p 121395
15/03/2018 500.50p 503.30p 494.20p 502.00p 162477
14/03/2018 490.00p 506.50p 490.00p 500.00p 124715
13/03/2018 499.80p 504.48p 496.92p 500.00p 181746
12/03/2018 496.20p 500.00p 494.20p 497.40p 191006
09/03/2018 480.20p 498.80p 478.08p 498.80p 163494
08/03/2018 475.00p 482.00p 468.20p 479.80p 120244
07/03/2018 468.20p 474.85p 465.00p 474.20p 250343
06/03/2018 465.00p 475.00p 463.60p 473.40p 152425
05/03/2018 463.00p 471.80p 455.60p 465.00p 431160
02/03/2018 463.00p 478.78p 456.00p 458.60p 260530
01/03/2018 483.00p 486.00p 466.00p 471.40p 161771
28/02/2018 479.80p 485.60p 476.00p 480.20p 257124
27/02/2018 476.20p 483.00p 469.60p 475.80p 231981
26/02/2018 490.80p 494.07p 479.00p 480.40p 85744
23/02/2018 497.80p 497.80p 480.60p 480.60p 169794
22/02/2018 497.20p 497.60p 489.80p 497.00p 135193
21/02/2018 496.40p 498.00p 493.20p 498.00p 442942
20/02/2018 489.60p 496.00p 489.60p 494.60p 183611

*Close Price adjusted for both dividends and splits