SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2016 190.00p 190.00p 181.00p 187.00p 7965
03/03/2016 184.25p 194.50p 181.00p 181.00p 14744
02/03/2016 189.00p 196.00p 180.95p 196.00p 21554
01/03/2016 189.00p 189.00p 179.12p 189.00p 10930
29/02/2016 186.00p 186.00p 186.00p 186.00p 281
26/02/2016 185.50p 186.00p 180.50p 180.50p 1840
25/02/2016 186.00p 186.00p 178.88p 186.00p 11745
24/02/2016 180.00p 181.00p 180.00p 180.00p 2472
23/02/2016 176.75p 187.00p 173.48p 178.00p 31166
22/02/2016 173.24p 177.71p 172.00p 172.00p 6258
19/02/2016 170.00p 172.00p 172.00p 172.00p 0
18/02/2016 170.00p 172.00p 170.00p 172.00p 370
17/02/2016 175.00p 175.76p 170.00p 172.00p 724316
16/02/2016 169.46p 172.00p 169.46p 172.00p 1250
15/02/2016 172.50p 172.50p 169.00p 172.00p 5393
12/02/2016 169.75p 177.00p 168.00p 168.00p 10494
11/02/2016 177.00p 177.00p 175.00p 175.00p 850
10/02/2016 177.20p 177.20p 175.00p 175.00p 1000
09/02/2016 179.00p 179.00p 170.50p 175.00p 5000
08/02/2016 171.25p 179.50p 170.25p 170.50p 15657
05/02/2016 183.69p 183.69p 173.00p 175.63p 2000
04/02/2016 172.00p 181.69p 172.00p 173.00p 6954
03/02/2016 182.00p 176.25p 170.50p 176.25p 0
02/02/2016 182.00p 182.00p 170.50p 170.50p 2552
01/02/2016 176.49p 179.91p 175.25p 175.25p 8260
29/01/2016 178.00p 182.00p 175.25p 180.00p 11828
28/01/2016 178.00p 178.00p 174.80p 178.00p 4183
27/01/2016 178.00p 178.00p 174.30p 178.00p 1300
26/01/2016 176.75p 178.00p 174.30p 178.00p 12826
25/01/2016 177.00p 177.08p 172.65p 175.13p 13959
22/01/2016 172.65p 175.92p 172.50p 173.50p 7081
21/01/2016 173.90p 174.20p 171.00p 172.50p 3270
20/01/2016 175.00p 179.86p 171.00p 171.00p 49640
19/01/2016 175.75p 187.22p 175.75p 178.00p 167917
18/01/2016 149.50p 154.00p 149.50p 152.50p 20469
15/01/2016 150.50p 155.00p 148.50p 152.50p 45701
14/01/2016 150.25p 153.50p 148.40p 153.50p 21284
13/01/2016 152.25p 155.43p 149.18p 152.50p 25117
12/01/2016 155.00p 155.99p 152.50p 152.50p 28334
11/01/2016 162.25p 164.35p 145.73p 155.25p 95419
08/01/2016 166.00p 168.20p 166.00p 167.38p 3866
07/01/2016 163.00p 167.00p 160.57p 163.00p 20411
06/01/2016 159.20p 161.50p 158.43p 161.50p 6373
05/01/2016 158.50p 162.00p 156.41p 158.50p 24561
04/01/2016 162.00p 162.24p 152.78p 157.00p 75072
31/12/2015 167.25p 167.25p 163.45p 166.00p 4431
30/12/2015 166.96p 167.41p 162.93p 166.50p 9050
29/12/2015 165.25p 168.00p 165.00p 165.00p 19568
24/12/2015 169.25p 169.25p 164.35p 166.00p 19763
23/12/2015 177.75p 178.00p 169.82p 174.00p 19725
22/12/2015 177.75p 178.00p 169.02p 178.00p 5888
21/12/2015 170.50p 171.20p 169.65p 171.00p 15656
18/12/2015 170.25p 176.33p 170.25p 174.50p 1495836
17/12/2015 170.50p 176.18p 170.50p 174.50p 7849
16/12/2015 173.00p 176.45p 169.02p 174.50p 11596
15/12/2015 175.00p 176.49p 171.01p 176.00p 12465
14/12/2015 169.06p 173.15p 169.06p 173.00p 6034
11/12/2015 171.00p 173.78p 169.50p 171.00p 16752
10/12/2015 168.00p 170.50p 167.57p 169.50p 31439
09/12/2015 168.02p 170.50p 168.02p 170.50p 7279
08/12/2015 169.00p 171.75p 167.31p 170.00p 33993
07/12/2015 178.25p 182.48p 165.74p 172.00p 166729
04/12/2015 180.01p 189.03p 180.01p 185.00p 3590
03/12/2015 190.00p 190.00p 184.00p 184.00p 7517
02/12/2015 185.77p 188.61p 178.46p 184.00p 25419
01/12/2015 186.75p 188.00p 185.26p 187.50p 27396
30/11/2015 185.04p 185.80p 180.50p 184.50p 10431
27/11/2015 185.00p 186.76p 175.53p 180.50p 1043863
26/11/2015 188.25p 193.00p 185.25p 186.50p 18587
25/11/2015 188.25p 197.00p 188.25p 191.50p 19329
24/11/2015 195.65p 195.65p 192.10p 195.00p 15928
23/11/2015 190.00p 197.50p 190.00p 195.00p 98898
20/11/2015 184.58p 188.00p 182.64p 186.00p 2786
19/11/2015 185.18p 187.28p 181.28p 186.00p 32508
18/11/2015 185.51p 194.61p 185.51p 188.50p 1082857
17/11/2015 184.29p 184.29p 182.88p 182.88p 5400
16/11/2015 177.93p 181.00p 177.93p 181.00p 5484
13/11/2015 183.80p 183.80p 181.88p 181.88p 1300
12/11/2015 183.53p 183.53p 179.73p 182.00p 4174
11/11/2015 183.33p 183.33p 180.04p 181.62p 1023
10/11/2015 183.43p 184.00p 179.50p 182.00p 20033
09/11/2015 181.00p 189.50p 177.00p 179.50p 51315
06/11/2015 184.12p 187.65p 182.00p 182.00p 252687
05/11/2015 195.00p 195.00p 176.25p 181.00p 68121
04/11/2015 195.00p 203.47p 188.25p 195.00p 1047435
03/11/2015 194.75p 194.75p 187.00p 193.00p 16456
02/11/2015 193.00p 194.35p 189.79p 191.00p 7550
30/10/2015 186.75p 193.00p 186.75p 190.75p 11554
29/10/2015 193.00p 195.00p 186.46p 195.00p 30498
28/10/2015 185.25p 186.00p 185.25p 186.00p 237548
27/10/2015 189.00p 192.15p 187.59p 189.00p 1775
26/10/2015 187.75p 189.00p 189.00p 189.00p 0
23/10/2015 187.75p 189.00p 186.50p 189.00p 78907
22/10/2015 191.75p 192.00p 184.88p 192.00p 21422
21/10/2015 183.25p 187.71p 183.00p 183.25p 11272
20/10/2015 187.75p 188.00p 183.25p 188.00p 5797
19/10/2015 187.75p 188.00p 184.87p 188.00p 14859
16/10/2015 187.75p 187.75p 185.50p 185.50p 7038
15/10/2015 187.75p 189.68p 183.70p 188.00p 6392
14/10/2015 183.25p 184.70p 183.00p 183.00p 8181
13/10/2015 186.20p 188.50p 185.00p 185.00p 4463
12/10/2015 188.50p 192.21p 187.63p 188.50p 38530
09/10/2015 189.80p 192.40p 188.24p 188.50p 22096
08/10/2015 190.00p 191.53p 188.24p 188.50p 29829
07/10/2015 187.06p 189.95p 187.06p 188.50p 4193
06/10/2015 189.00p 189.00p 185.82p 187.50p 10148
05/10/2015 182.75p 187.50p 179.87p 187.50p 28090
02/10/2015 180.25p 184.50p 179.60p 182.00p 48243
01/10/2015 180.00p 182.50p 178.20p 182.50p 13298
30/09/2015 179.97p 179.97p 173.30p 176.00p 18417
29/09/2015 158.00p 178.29p 156.91p 175.50p 94322
28/09/2015 155.10p 155.88p 154.16p 155.88p 3600
25/09/2015 157.13p 157.13p 154.95p 156.00p 554
24/09/2015 159.75p 159.75p 152.25p 156.00p 13819
23/09/2015 154.00p 158.68p 154.00p 154.00p 4301
22/09/2015 155.25p 159.07p 154.00p 154.00p 44178
21/09/2015 158.20p 161.70p 158.20p 158.38p 10621
18/09/2015 158.20p 161.75p 158.20p 158.50p 8855
17/09/2015 161.13p 158.50p 158.25p 158.25p 0
16/09/2015 161.13p 161.25p 158.50p 158.50p 613
15/09/2015 161.00p 161.25p 158.20p 161.25p 4703
14/09/2015 160.35p 160.35p 157.50p 158.75p 7149
11/09/2015 159.75p 159.75p 157.50p 157.50p 5560
10/09/2015 158.25p 158.25p 157.50p 157.50p 8200
09/09/2015 159.53p 159.53p 157.50p 157.50p 1591
08/09/2015 161.10p 161.10p 157.50p 157.50p 18504
07/09/2015 160.20p 160.35p 157.50p 157.50p 6482
04/09/2015 159.35p 160.00p 157.50p 157.50p 3501
03/09/2015 159.00p 160.41p 159.00p 160.00p 29850
02/09/2015 158.00p 161.00p 156.50p 157.00p 14586
01/09/2015 157.75p 160.00p 156.50p 156.50p 33261
28/08/2015 157.75p 158.00p 157.75p 158.00p 3355
27/08/2015 155.25p 161.62p 155.00p 155.50p 23972
26/08/2015 157.00p 161.88p 154.25p 155.25p 33421
25/08/2015 154.75p 155.00p 150.00p 150.50p 19956
24/08/2015 155.00p 156.83p 147.00p 147.00p 55808
21/08/2015 163.00p 163.00p 155.00p 155.00p 88464
20/08/2015 166.00p 166.00p 164.50p 164.50p 993376
19/08/2015 163.00p 167.25p 163.00p 165.00p 47162
18/08/2015 165.00p 166.58p 164.50p 164.50p 10948
17/08/2015 164.75p 167.52p 164.50p 164.50p 62881
14/08/2015 165.00p 173.45p 163.25p 164.75p 55529
13/08/2015 147.75p 163.37p 147.48p 161.50p 323781
12/08/2015 140.00p 148.50p 133.80p 144.50p 571250
11/08/2015 141.75p 146.64p 141.75p 143.38p 10662
10/08/2015 143.50p 148.00p 142.60p 145.75p 8084
07/08/2015 143.50p 145.75p 143.50p 145.75p 618
06/08/2015 148.85p 148.85p 145.25p 145.75p 407
05/08/2015 148.85p 148.87p 145.25p 145.25p 10343
04/08/2015 149.75p 150.00p 143.00p 145.75p 26066
03/08/2015 150.00p 150.00p 143.00p 145.75p 14349
31/07/2015 149.00p 149.00p 143.00p 149.00p 22506
30/07/2015 145.25p 145.25p 142.50p 145.25p 13424
29/07/2015 147.50p 151.51p 147.00p 148.00p 28011
28/07/2015 149.75p 150.80p 149.55p 149.75p 6588
27/07/2015 143.25p 149.70p 143.25p 146.75p 7011
24/07/2015 146.00p 149.50p 146.00p 147.50p 17935
23/07/2015 149.00p 149.00p 143.00p 146.00p 15991
22/07/2015 145.75p 147.73p 145.55p 145.88p 29694
21/07/2015 145.74p 145.74p 142.45p 145.00p 10665
20/07/2015 145.00p 147.70p 141.45p 144.25p 20830
17/07/2015 142.74p 144.55p 141.65p 143.00p 7337
16/07/2015 141.13p 142.81p 141.13p 142.50p 9520
15/07/2015 137.00p 142.00p 137.00p 137.00p 14954
14/07/2015 136.50p 140.85p 136.50p 136.50p 9833
13/07/2015 140.50p 140.50p 140.50p 140.50p 4444
10/07/2015 137.75p 140.95p 136.75p 140.25p 12545
09/07/2015 139.00p 139.00p 138.00p 138.00p 4933
08/07/2015 136.55p 140.50p 136.40p 140.50p 15689
07/07/2015 140.00p 143.00p 137.40p 139.13p 20051
06/07/2015 141.50p 141.80p 126.95p 136.50p 90892
03/07/2015 147.00p 147.00p 144.15p 145.75p 6110
02/07/2015 143.25p 148.50p 143.00p 147.00p 9550
01/07/2015 143.00p 148.75p 143.00p 143.00p 3815
30/06/2015 147.35p 148.85p 143.84p 146.75p 5787
29/06/2015 144.25p 146.95p 141.75p 144.50p 23392
26/06/2015 148.00p 149.03p 145.70p 147.75p 155639
25/06/2015 148.99p 149.13p 145.76p 149.13p 22294
24/06/2015 147.30p 152.00p 146.76p 148.75p 12832
23/06/2015 151.75p 152.00p 147.71p 152.00p 5363
22/06/2015 150.75p 151.00p 149.38p 150.75p 26038
19/06/2015 148.50p 150.34p 147.82p 149.50p 56777
18/06/2015 150.00p 152.00p 148.98p 151.75p 52065
17/06/2015 149.75p 150.00p 147.63p 149.50p 28197
16/06/2015 150.50p 152.00p 140.10p 150.00p 48451
15/06/2015 155.25p 157.00p 152.48p 157.00p 35066
12/06/2015 158.00p 161.76p 155.15p 160.00p 65527
11/06/2015 158.00p 164.50p 158.00p 158.00p 102031
10/06/2015 164.25p 164.50p 158.27p 164.50p 6087
09/06/2015 164.25p 164.50p 162.10p 164.00p 5883
08/06/2015 164.25p 164.50p 162.00p 164.50p 3913
05/06/2015 160.25p 160.25p 158.77p 159.00p 6622
04/06/2015 158.77p 162.60p 158.77p 162.00p 7518
03/06/2015 159.00p 162.50p 159.00p 162.37p 29579
02/06/2015 163.17p 165.00p 161.77p 162.50p 14248
01/06/2015 165.00p 165.00p 161.30p 165.00p 34179
29/05/2015 163.75p 165.00p 159.00p 165.00p 12423
28/05/2015 158.00p 163.00p 158.00p 163.00p 18752
27/05/2015 154.01p 160.25p 154.01p 160.00p 12573
26/05/2015 160.00p 160.25p 156.00p 160.25p 10203

*Close Price adjusted for both dividends and splits