Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/02/2018 491.80p 494.40p 488.00p 489.00p 68287
16/02/2018 495.20p 495.20p 487.40p 494.40p 228626
15/02/2018 489.00p 495.40p 485.30p 494.00p 784589
14/02/2018 470.20p 488.60p 470.20p 486.40p 174220
13/02/2018 479.20p 487.00p 479.20p 484.60p 165196
12/02/2018 467.20p 483.20p 467.20p 479.00p 233504
09/02/2018 468.80p 470.00p 464.40p 466.60p 235948
08/02/2018 474.40p 474.40p 464.40p 469.60p 125885
07/02/2018 465.20p 470.00p 462.20p 469.60p 345777
06/02/2018 465.00p 470.05p 459.00p 461.40p 445889
05/02/2018 475.00p 475.20p 469.00p 470.00p 518541
02/02/2018 475.00p 476.20p 471.20p 475.00p 128989
01/02/2018 479.20p 482.58p 472.20p 472.20p 95121
31/01/2018 475.20p 482.40p 472.20p 479.20p 197416
30/01/2018 469.40p 473.00p 468.00p 472.00p 244706
29/01/2018 461.00p 479.36p 461.00p 472.00p 215725
26/01/2018 471.00p 474.60p 471.00p 472.20p 49806
25/01/2018 474.00p 478.60p 470.00p 472.80p 128264
24/01/2018 478.60p 478.78p 468.20p 472.20p 204386
23/01/2018 463.00p 476.80p 463.00p 476.40p 213701
22/01/2018 467.20p 474.60p 466.00p 471.00p 323811
19/01/2018 469.40p 473.80p 468.14p 470.40p 573374
18/01/2018 463.60p 473.00p 462.00p 473.00p 167247
17/01/2018 457.00p 465.00p 456.20p 462.00p 378175
16/01/2018 462.40p 462.40p 458.60p 460.80p 228759
15/01/2018 461.00p 463.00p 458.20p 461.00p 404980
12/01/2018 455.80p 462.00p 455.60p 458.20p 129444
11/01/2018 452.80p 455.60p 450.00p 453.00p 209547
10/01/2018 453.40p 453.40p 448.40p 450.20p 132282
09/01/2018 453.00p 453.35p 447.60p 451.40p 181398
08/01/2018 460.00p 461.47p 450.00p 454.40p 206608
05/01/2018 453.20p 462.20p 450.00p 458.40p 162570
04/01/2018 450.60p 455.65p 445.20p 452.20p 73352
03/01/2018 442.80p 458.60p 442.80p 451.40p 154016
02/01/2018 430.20p 448.90p 430.20p 437.40p 290666
29/12/2017 445.00p 445.00p 436.00p 438.50p 137204
28/12/2017 433.75p 443.00p 433.75p 441.25p 127367
27/12/2017 437.00p 444.00p 432.50p 439.75p 293906
22/12/2017 432.00p 443.00p 432.00p 435.00p 173588
21/12/2017 439.25p 446.25p 434.75p 439.75p 268667
20/12/2017 440.50p 444.75p 431.00p 434.75p 293186
19/12/2017 434.00p 448.75p 433.00p 437.25p 228506
18/12/2017 435.25p 450.00p 430.75p 432.25p 247548
15/12/2017 445.50p 445.50p 435.75p 444.25p 129217
14/12/2017 441.00p 445.37p 430.75p 436.75p 156881
13/12/2017 441.75p 449.00p 440.25p 445.25p 134805
12/12/2017 444.75p 449.50p 434.90p 443.25p 230373
11/12/2017 445.25p 458.00p 434.50p 443.25p 620940
08/12/2017 451.25p 462.95p 450.00p 455.00p 101933
07/12/2017 458.50p 462.66p 446.25p 452.00p 147993
06/12/2017 473.25p 484.65p 455.00p 455.00p 380394
05/12/2017 480.25p 485.79p 470.75p 470.75p 407139
04/12/2017 496.50p 498.00p 483.25p 486.25p 363853
01/12/2017 475.00p 507.00p 475.00p 492.00p 448492
30/11/2017 485.00p 493.00p 471.25p 492.00p 368590
29/11/2017 485.00p 485.00p 476.50p 476.50p 194528
28/11/2017 474.00p 484.00p 473.19p 479.25p 119076
27/11/2017 465.00p 482.00p 465.00p 475.50p 259138
24/11/2017 471.00p 480.00p 471.00p 478.75p 224822
23/11/2017 460.00p 480.00p 460.00p 478.00p 160295
22/11/2017 470.00p 474.75p 464.25p 469.75p 389715
21/11/2017 469.50p 483.31p 467.03p 470.25p 306905
20/11/2017 454.00p 463.00p 456.00p 463.00p 162386
17/11/2017 458.75p 464.75p 451.00p 458.75p 214493
16/11/2017 440.25p 461.75p 440.25p 458.25p 252900
15/11/2017 453.75p 453.75p 434.79p 442.00p 401781
14/11/2017 441.25p 452.00p 441.25p 449.00p 564074
13/11/2017 457.75p 459.25p 439.00p 441.00p 257624
10/11/2017 460.00p 465.00p 453.00p 454.25p 260163
09/11/2017 483.75p 483.75p 458.15p 461.50p 243640
08/11/2017 464.00p 474.50p 464.00p 471.75p 166008
07/11/2017 476.00p 485.32p 465.25p 469.00p 678136
06/11/2017 490.00p 490.00p 476.00p 485.00p 184693
03/11/2017 479.00p 481.75p 478.50p 480.75p 379311
02/11/2017 485.75p 488.00p 476.00p 478.25p 121702
01/11/2017 472.25p 489.25p 472.25p 484.75p 135392
31/10/2017 465.00p 481.25p 465.00p 481.00p 119839
30/10/2017 462.25p 481.50p 462.25p 474.25p 264375
27/10/2017 480.00p 480.00p 470.00p 478.00p 225787
26/10/2017 460.00p 475.50p 460.00p 472.00p 132597
25/10/2017 463.00p 477.20p 463.00p 471.00p 183805
24/10/2017 475.00p 475.00p 463.50p 466.25p 248877
23/10/2017 480.00p 480.00p 464.75p 470.50p 271216
20/10/2017 478.00p 479.00p 468.25p 468.50p 136752
19/10/2017 475.00p 479.75p 466.75p 476.00p 598802
18/10/2017 489.50p 491.75p 478.50p 478.50p 233827
17/10/2017 487.25p 492.50p 481.25p 488.00p 332937
16/10/2017 501.00p 502.75p 484.50p 487.75p 494585
13/10/2017 494.50p 506.00p 494.50p 497.25p 459941
12/10/2017 499.00p 507.00p 487.50p 502.00p 185668
11/10/2017 465.00p 499.50p 457.75p 494.75p 352606
10/10/2017 445.00p 452.50p 445.00p 452.50p 129000
09/10/2017 470.00p 472.00p 450.00p 455.50p 258652
06/10/2017 490.00p 490.00p 473.00p 475.75p 140335
05/10/2017 447.50p 490.00p 445.25p 486.50p 408592
04/10/2017 455.00p 455.00p 437.00p 443.75p 140960
03/10/2017 452.25p 454.00p 446.00p 449.00p 165758
02/10/2017 442.75p 451.00p 442.25p 447.25p 115174
29/09/2017 417.00p 447.25p 417.00p 442.00p 304100
28/09/2017 405.00p 429.75p 405.00p 429.00p 133036
27/09/2017 420.00p 420.00p 411.00p 419.00p 99903
26/09/2017 419.50p 420.00p 405.00p 418.50p 257586
25/09/2017 403.50p 418.25p 403.50p 412.25p 149774
22/09/2017 417.25p 417.75p 404.75p 408.25p 164464
21/09/2017 424.75p 424.75p 410.00p 415.50p 203659
20/09/2017 433.00p 436.00p 422.00p 422.50p 85575
19/09/2017 432.00p 432.50p 427.25p 429.00p 76599
18/09/2017 432.00p 433.50p 428.75p 428.75p 49561
15/09/2017 440.00p 440.00p 427.25p 430.00p 138263
14/09/2017 440.00p 440.00p 428.00p 436.50p 226836
13/09/2017 435.00p 438.00p 427.50p 429.75p 372377
12/09/2017 458.50p 458.50p 436.00p 437.50p 211376
11/09/2017 462.75p 462.75p 448.50p 452.50p 84124
08/09/2017 451.50p 462.00p 451.50p 459.50p 64379
07/09/2017 444.50p 461.75p 444.50p 461.50p 67526
06/09/2017 454.50p 454.50p 445.75p 450.25p 85010
05/09/2017 454.50p 454.50p 448.75p 452.00p 77066
04/09/2017 447.00p 456.00p 445.00p 445.00p 104320
01/09/2017 443.25p 460.00p 443.25p 455.00p 156957
31/08/2017 450.75p 452.00p 446.00p 450.00p 92188
30/08/2017 449.75p 451.00p 449.00p 449.00p 202131
29/08/2017 442.50p 449.25p 441.50p 447.00p 358022
25/08/2017 444.00p 458.00p 444.00p 456.00p 90274
24/08/2017 449.75p 454.50p 444.00p 451.75p 104173
23/08/2017 454.00p 456.50p 445.50p 450.00p 169525
22/08/2017 450.25p 458.00p 449.75p 455.00p 160529
21/08/2017 449.25p 458.75p 449.25p 450.25p 75584
18/08/2017 454.00p 460.00p 443.75p 453.00p 170337
17/08/2017 460.00p 464.75p 455.50p 458.00p 120073
16/08/2017 458.50p 462.00p 453.00p 456.75p 148954
15/08/2017 460.00p 466.00p 455.75p 458.00p 147467
14/08/2017 463.25p 472.75p 462.00p 462.50p 120848
11/08/2017 473.25p 476.50p 460.75p 463.25p 87904
10/08/2017 476.00p 485.50p 470.00p 472.50p 243259
09/08/2017 469.50p 474.50p 465.75p 474.00p 273564
08/08/2017 466.75p 479.00p 466.75p 475.50p 90773
07/08/2017 457.75p 468.00p 457.00p 466.50p 166717
04/08/2017 459.25p 463.00p 457.00p 457.50p 223898
03/08/2017 465.50p 469.00p 457.75p 458.25p 165455
02/08/2017 470.50p 470.50p 462.00p 467.25p 91643
01/08/2017 478.50p 483.00p 471.00p 473.75p 75234
31/07/2017 471.25p 484.50p 471.25p 479.75p 101501
28/07/2017 472.00p 483.75p 472.00p 475.00p 123591
27/07/2017 483.00p 484.50p 476.00p 482.50p 87623
26/07/2017 480.00p 482.00p 471.25p 472.00p 175714
25/07/2017 466.25p 482.75p 466.00p 480.00p 129927
24/07/2017 471.50p 473.75p 464.00p 469.00p 101972
21/07/2017 473.75p 475.00p 465.50p 474.50p 116392
20/07/2017 475.00p 480.00p 473.25p 473.75p 119448
19/07/2017 470.75p 481.25p 470.00p 481.00p 268755
18/07/2017 483.00p 485.00p 444.25p 470.00p 295961
17/07/2017 482.50p 482.75p 470.50p 470.50p 128442
14/07/2017 477.25p 481.00p 470.75p 472.75p 157172
13/07/2017 480.00p 485.00p 474.75p 476.50p 201036
12/07/2017 465.00p 475.75p 462.75p 475.75p 129038
11/07/2017 470.25p 473.50p 464.00p 464.00p 134312
10/07/2017 474.25p 474.25p 463.50p 470.75p 99466
07/07/2017 463.00p 472.00p 462.50p 468.75p 177597
06/07/2017 465.75p 473.00p 463.00p 465.00p 359390
05/07/2017 468.50p 478.75p 468.50p 471.50p 108533
04/07/2017 473.00p 480.00p 470.75p 477.75p 236927
03/07/2017 469.75p 479.00p 469.75p 473.00p 204912
30/06/2017 475.75p 476.00p 471.25p 473.50p 348519
29/06/2017 470.00p 480.00p 468.75p 472.00p 358423
28/06/2017 476.75p 478.25p 470.00p 474.75p 222040
27/06/2017 483.75p 488.00p 476.50p 481.25p 165487
26/06/2017 488.50p 491.00p 484.75p 484.75p 164480
23/06/2017 498.25p 498.25p 485.25p 490.50p 256987
22/06/2017 498.50p 498.50p 486.75p 486.75p 158524
21/06/2017 490.50p 499.50p 490.50p 498.25p 264819
20/06/2017 494.25p 499.25p 489.75p 492.75p 206187
19/06/2017 490.00p 492.25p 484.75p 489.50p 344040
16/06/2017 491.00p 493.50p 484.50p 490.00p 566068
15/06/2017 499.00p 499.00p 483.00p 486.50p 414350
14/06/2017 498.00p 500.50p 495.25p 495.50p 607422
13/06/2017 496.75p 505.50p 495.75p 498.00p 377174
12/06/2017 511.00p 522.38p 496.00p 501.00p 481641
09/06/2017 493.75p 521.50p 493.75p 515.50p 572340
08/06/2017 492.25p 502.00p 492.25p 496.50p 377839
07/06/2017 500.00p 501.50p 492.62p 495.00p 377364
06/06/2017 502.00p 504.50p 493.00p 498.00p 1480327
05/06/2017 508.50p 512.00p 502.50p 504.00p 636522
02/06/2017 501.00p 509.50p 500.50p 506.00p 910957
01/06/2017 491.50p 513.00p 491.50p 505.50p 1102389
31/05/2017 489.25p 502.50p 485.75p 501.00p 1282463
30/05/2017 480.00p 489.00p 478.00p 482.75p 767031
26/05/2017 474.25p 486.75p 471.50p 485.25p 666774
25/05/2017 475.00p 475.00p 465.00p 465.50p 460854
24/05/2017 459.50p 474.75p 455.00p 473.25p 1266469
23/05/2017 435.00p 461.75p 432.00p 453.50p 1516297
22/05/2017 422.75p 435.00p 414.94p 431.25p 1156933
19/05/2017 400.50p 422.25p 400.50p 422.25p 916276
18/05/2017 422.50p 427.25p 403.75p 410.25p 430452
17/05/2017 406.00p 437.25p 406.00p 417.50p 1843137
16/05/2017 399.50p 412.50p 399.50p 409.75p 283370
15/05/2017 405.50p 409.25p 402.00p 408.00p 290937
12/05/2017 410.00p 410.25p 400.25p 401.50p 472117
11/05/2017 400.00p 406.61p 399.87p 405.75p 299533
10/05/2017 400.25p 404.25p 399.75p 402.50p 519100
09/05/2017 401.00p 404.00p 397.73p 400.00p 483140

*Close Price adjusted for both dividends and splits