SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2015 156.00p 160.25p 156.00p 160.00p 42070
21/05/2015 160.00p 162.20p 154.18p 162.00p 68837
20/05/2015 162.75p 163.00p 157.00p 163.00p 39627
19/05/2015 159.00p 162.00p 153.16p 162.00p 548188
18/05/2015 150.90p 155.40p 150.90p 154.62p 52009
15/05/2015 151.75p 155.43p 144.77p 153.50p 133069
14/05/2015 143.25p 151.10p 140.00p 150.00p 118536
13/05/2015 149.50p 150.45p 143.25p 143.25p 81116
12/05/2015 150.00p 151.40p 148.00p 148.00p 34267
11/05/2015 153.00p 154.00p 148.64p 152.00p 526684
08/05/2015 157.00p 158.85p 149.10p 150.00p 172976
07/05/2015 185.00p 185.00p 139.00p 150.00p 602722
06/05/2015 216.60p 222.25p 216.39p 218.62p 6428
05/05/2015 222.50p 223.00p 215.50p 222.25p 26208
01/05/2015 224.75p 225.00p 215.21p 225.00p 18037
30/04/2015 221.73p 221.73p 219.00p 220.88p 11557
29/04/2015 222.25p 222.25p 218.50p 221.50p 12210
28/04/2015 225.00p 225.00p 218.71p 221.25p 31307
27/04/2015 225.00p 225.00p 218.92p 221.50p 10466
24/04/2015 222.00p 225.90p 220.00p 220.00p 29287
23/04/2015 220.95p 223.99p 220.95p 221.50p 4956
22/04/2015 225.00p 226.18p 220.76p 222.00p 44608
21/04/2015 225.00p 225.00p 221.50p 221.50p 18637
20/04/2015 225.00p 225.00p 221.75p 222.50p 139002
17/04/2015 220.00p 224.79p 219.15p 220.00p 19831
16/04/2015 220.00p 224.80p 217.75p 219.88p 49006
15/04/2015 224.75p 225.00p 219.00p 220.00p 22274
14/04/2015 221.75p 224.40p 215.00p 220.00p 46803
13/04/2015 221.00p 221.75p 218.00p 218.50p 152757
10/04/2015 219.40p 220.35p 217.65p 218.50p 50097
09/04/2015 217.00p 221.20p 216.40p 219.75p 74383
08/04/2015 210.00p 216.90p 206.79p 215.00p 90643
07/04/2015 209.75p 214.00p 207.50p 207.50p 208348
02/04/2015 209.46p 209.67p 205.00p 206.50p 36139
01/04/2015 208.95p 208.95p 204.60p 205.00p 32906
31/03/2015 209.15p 209.50p 204.60p 205.00p 26179
30/03/2015 206.00p 213.71p 205.00p 205.00p 135591
27/03/2015 212.00p 212.78p 206.00p 207.00p 218238
26/03/2015 210.80p 210.80p 204.00p 207.50p 27861
25/03/2015 210.80p 210.80p 205.00p 207.50p 12372
24/03/2015 209.95p 210.80p 203.50p 207.50p 89033
23/03/2015 212.25p 215.00p 195.50p 207.00p 139341
20/03/2015 218.90p 222.00p 212.00p 221.50p 42490
19/03/2015 214.00p 219.75p 212.00p 212.00p 34803
18/03/2015 220.00p 222.00p 215.66p 217.00p 35044
17/03/2015 225.48p 225.48p 223.25p 223.25p 2850
16/03/2015 225.90p 226.21p 222.50p 223.50p 24384
13/03/2015 225.00p 225.00p 221.17p 222.50p 67639
12/03/2015 226.40p 226.40p 222.00p 222.00p 32450
11/03/2015 231.00p 233.34p 221.50p 221.50p 27965
10/03/2015 230.00p 232.50p 227.04p 229.00p 20031
09/03/2015 215.00p 233.00p 215.00p 228.00p 181559
06/03/2015 212.00p 212.00p 210.00p 210.75p 45138
05/03/2015 212.00p 212.00p 211.00p 211.00p 5730
04/03/2015 208.25p 212.00p 208.00p 208.00p 10855
03/03/2015 214.08p 214.08p 210.25p 212.88p 107671
02/03/2015 211.00p 214.10p 211.00p 212.50p 5431
27/02/2015 214.48p 212.50p 212.50p 212.50p 0
26/02/2015 214.48p 212.50p 212.50p 212.50p 0
25/02/2015 214.48p 212.50p 212.50p 212.50p 0
24/02/2015 214.48p 214.48p 211.00p 212.50p 16880
23/02/2015 214.30p 214.30p 212.50p 212.50p 22467
20/02/2015 214.18p 214.58p 212.50p 212.50p 9418
19/02/2015 215.00p 215.62p 210.75p 212.50p 121796
18/02/2015 217.00p 217.35p 210.00p 210.00p 29054
17/02/2015 218.00p 218.69p 213.25p 215.25p 188761
16/02/2015 198.50p 220.41p 198.30p 215.50p 135638
13/02/2015 198.00p 198.00p 196.75p 196.75p 44
12/02/2015 197.00p 198.00p 195.50p 196.75p 37817
11/02/2015 196.51p 196.51p 195.25p 195.25p 1272
10/02/2015 196.50p 196.51p 196.00p 196.00p 5547
09/02/2015 195.51p 196.51p 195.25p 195.25p 5182
06/02/2015 195.00p 196.40p 193.50p 194.50p 5455
05/02/2015 194.00p 195.25p 193.50p 194.50p 10523
04/02/2015 195.00p 195.00p 192.00p 193.50p 56180
03/02/2015 192.00p 194.00p 192.00p 192.00p 7992
02/02/2015 192.85p 192.85p 192.50p 192.50p 501000
30/01/2015 190.00p 193.07p 190.00p 191.00p 13769
29/01/2015 188.25p 192.00p 188.25p 192.00p 66665
28/01/2015 188.00p 191.62p 187.00p 190.00p 676630

*Close Price adjusted for both dividends and splits