Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/03/2014 123.00p 124.75p 120.81p 122.25p 1351021
05/03/2014 120.00p 123.25p 120.00p 122.50p 570248
04/03/2014 120.50p 122.50p 120.46p 121.50p 902346
03/03/2014 121.50p 122.50p 120.81p 122.00p 74196
28/02/2014 121.25p 122.50p 120.41p 122.50p 219648
27/02/2014 121.25p 122.50p 120.00p 121.50p 206507
26/02/2014 121.50p 122.50p 121.50p 122.50p 101618
25/02/2014 122.00p 122.50p 120.50p 121.88p 652298
24/02/2014 122.50p 122.75p 121.45p 122.50p 1088496
21/02/2014 122.00p 123.00p 121.30p 122.50p 43052
20/02/2014 122.50p 122.50p 122.00p 122.00p 36888
19/02/2014 122.00p 123.00p 120.50p 123.00p 297105
18/02/2014 122.50p 122.75p 120.50p 122.00p 1041695
17/02/2014 123.00p 123.13p 120.81p 122.50p 1311831
14/02/2014 126.50p 126.50p 122.00p 122.00p 1027743
13/02/2014 125.75p 126.50p 124.19p 125.00p 1608145
12/02/2014 130.00p 130.00p 125.25p 126.50p 120545
11/02/2014 127.25p 129.00p 127.00p 128.00p 54877
10/02/2014 126.00p 127.50p 123.62p 127.50p 124214
07/02/2014 124.50p 125.80p 124.00p 125.00p 52118
06/02/2014 120.00p 125.00p 120.00p 125.00p 104830
05/02/2014 124.25p 125.00p 120.50p 120.50p 156025
04/02/2014 124.00p 125.00p 122.00p 125.00p 59492
03/02/2014 125.00p 126.00p 122.00p 126.00p 80272
31/01/2014 119.00p 126.00p 118.88p 124.50p 372528
30/01/2014 118.25p 122.00p 118.00p 122.00p 535333
29/01/2014 117.50p 120.00p 117.50p 118.00p 297209
28/01/2014 117.00p 118.75p 115.17p 118.00p 152553
27/01/2014 117.00p 119.00p 116.00p 118.50p 1169653
24/01/2014 116.00p 120.00p 116.00p 120.00p 1309490
23/01/2014 115.00p 116.25p 113.13p 116.00p 173874
22/01/2014 115.00p 118.00p 113.13p 116.25p 265834
21/01/2014 114.75p 115.50p 114.06p 115.50p 475495
20/01/2014 117.00p 117.00p 113.02p 114.87p 150143
17/01/2014 118.00p 119.00p 116.25p 116.25p 258689
16/01/2014 119.00p 121.72p 118.00p 118.00p 82665
15/01/2014 121.00p 122.00p 118.00p 120.00p 114705
14/01/2014 118.00p 123.00p 117.00p 120.25p 682649
13/01/2014 115.75p 121.00p 115.75p 118.25p 1066016
10/01/2014 115.75p 119.00p 115.75p 116.50p 242147
09/01/2014 116.00p 121.00p 116.00p 116.00p 134829
08/01/2014 121.00p 121.00p 116.50p 116.50p 111196
07/01/2014 118.00p 122.79p 117.38p 120.50p 1512013
06/01/2014 112.50p 118.00p 112.50p 118.00p 608574
03/01/2014 114.00p 115.00p 113.00p 114.50p 310611
02/01/2014 113.75p 115.00p 112.20p 115.00p 122548
31/12/2013 112.25p 114.50p 112.00p 114.50p 70077
30/12/2013 114.50p 115.00p 112.00p 112.00p 68801
27/12/2013 114.00p 115.00p 114.00p 115.00p 52389
24/12/2013 115.00p 115.00p 114.00p 114.00p 81863
23/12/2013 114.00p 115.00p 112.25p 114.00p 227413
20/12/2013 114.50p 115.00p 112.25p 114.50p 719074
19/12/2013 118.00p 119.00p 113.25p 115.00p 231365
18/12/2013 114.00p 119.75p 113.25p 119.00p 966279
17/12/2013 112.50p 113.51p 110.55p 113.50p 174703
16/12/2013 112.75p 113.75p 111.75p 111.75p 257517
13/12/2013 111.50p 121.00p 111.25p 113.75p 1097541
12/12/2013 108.00p 111.75p 106.00p 111.75p 282337
11/12/2013 106.00p 110.00p 106.00p 106.00p 296243
10/12/2013 101.00p 109.90p 101.00p 106.50p 1037973
09/12/2013 100.00p 102.00p 98.30p 101.00p 2164140
06/12/2013 97.00p 99.25p 95.00p 99.00p 384768
05/12/2013 94.00p 95.00p 93.50p 95.00p 661883
04/12/2013 93.00p 94.00p 92.87p 93.00p 92242
03/12/2013 92.50p 93.92p 91.00p 93.00p 140625
02/12/2013 92.50p 93.89p 91.00p 91.00p 1429326
29/11/2013 92.00p 93.00p 89.50p 92.75p 104704
28/11/2013 92.00p 92.00p 89.50p 89.50p 60390
27/11/2013 91.50p 92.00p 90.55p 91.75p 2316751
26/11/2013 92.00p 93.58p 89.75p 91.50p 312344
25/11/2013 90.00p 93.00p 89.90p 93.00p 575386
22/11/2013 89.00p 90.50p 88.25p 90.00p 48934
21/11/2013 90.50p 91.37p 89.50p 89.50p 685504
20/11/2013 91.00p 91.50p 91.00p 91.37p 67161
19/11/2013 91.50p 91.50p 90.75p 90.75p 620190
18/11/2013 91.45p 92.00p 90.55p 91.00p 68669
15/11/2013 89.00p 91.50p 89.00p 91.50p 140608
14/11/2013 90.00p 92.00p 90.00p 90.50p 17792
13/11/2013 92.00p 92.00p 91.25p 92.00p 55002
12/11/2013 92.00p 93.89p 91.00p 92.00p 96425
11/11/2013 91.00p 92.00p 90.25p 91.00p 49457
08/11/2013 90.00p 91.00p 88.33p 90.50p 279588
07/11/2013 90.00p 90.96p 90.00p 90.00p 61719
06/11/2013 87.00p 91.50p 87.00p 91.50p 144591
05/11/2013 90.00p 91.00p 87.00p 89.00p 376490
04/11/2013 91.50p 91.62p 90.02p 91.00p 652472
01/11/2013 92.00p 92.00p 91.00p 91.50p 88252
31/10/2013 94.00p 94.00p 91.50p 91.75p 127383
30/10/2013 92.00p 94.00p 92.00p 92.50p 76886
29/10/2013 91.75p 94.00p 91.75p 94.00p 618440
28/10/2013 92.00p 92.00p 90.00p 90.00p 61452
25/10/2013 95.00p 95.00p 90.00p 90.00p 1002095
24/10/2013 92.00p 94.88p 92.00p 94.00p 274549
23/10/2013 90.25p 92.00p 87.00p 92.00p 142839
22/10/2013 88.00p 91.00p 87.00p 87.00p 54340
21/10/2013 88.00p 91.00p 88.00p 91.00p 348368
18/10/2013 88.00p 90.00p 87.11p 90.00p 259473
17/10/2013 88.00p 90.00p 86.00p 90.00p 53592
16/10/2013 88.00p 89.00p 86.00p 86.00p 52662
15/10/2013 88.00p 89.00p 88.00p 89.00p 52235
14/10/2013 87.25p 88.00p 87.00p 87.75p 164534
11/10/2013 83.00p 88.00p 83.00p 87.00p 375392
10/10/2013 83.00p 86.00p 81.15p 85.00p 378546
09/10/2013 85.50p 86.00p 83.00p 83.00p 530111
08/10/2013 88.75p 90.00p 85.25p 85.25p 75169
07/10/2013 91.00p 91.00p 88.10p 88.50p 184141
04/10/2013 91.00p 92.00p 91.00p 91.25p 157246
03/10/2013 91.00p 92.00p 91.00p 92.00p 58655
02/10/2013 92.00p 93.00p 91.00p 91.50p 61786
01/10/2013 91.00p 92.00p 91.00p 92.00p 33765
30/09/2013 91.00p 95.00p 91.00p 92.50p 512719
27/09/2013 93.00p 93.00p 91.00p 93.00p 140080
26/09/2013 93.50p 93.50p 92.00p 93.00p 30146
25/09/2013 93.00p 94.00p 91.51p 93.00p 266250
24/09/2013 92.50p 95.50p 92.50p 92.50p 32489
23/09/2013 92.00p 93.00p 92.00p 92.50p 101206
20/09/2013 93.50p 95.00p 92.75p 92.75p 233774
19/09/2013 92.50p 94.00p 91.50p 93.50p 166357
18/09/2013 91.75p 92.00p 91.00p 91.25p 45275
17/09/2013 91.00p 92.00p 90.85p 91.00p 44108
16/09/2013 91.50p 92.00p 90.30p 91.00p 27383
13/09/2013 90.00p 93.00p 90.00p 90.75p 163481
12/09/2013 94.50p 95.50p 91.00p 91.00p 171180
11/09/2013 94.75p 96.00p 94.00p 94.00p 42432
10/09/2013 91.00p 97.00p 91.00p 95.00p 924440
09/09/2013 88.00p 91.00p 87.25p 91.00p 677639
06/09/2013 87.00p 88.00p 87.00p 87.50p 34114
05/09/2013 87.50p 88.00p 87.00p 87.00p 176975
04/09/2013 86.00p 88.00p 83.00p 88.00p 190434
03/09/2013 87.00p 87.00p 83.00p 83.00p 768376
02/09/2013 87.00p 88.00p 85.37p 87.00p 232629
30/08/2013 86.50p 87.00p 85.00p 87.00p 74246
29/08/2013 88.00p 88.00p 85.79p 86.50p 126121
28/08/2013 90.00p 90.50p 87.31p 87.50p 592112
27/08/2013 92.00p 92.00p 88.00p 90.50p 566957
23/08/2013 92.75p 92.75p 89.05p 90.00p 827335
22/08/2013 92.00p 92.60p 92.00p 92.00p 17207
21/08/2013 92.00p 93.00p 92.00p 92.50p 25826
20/08/2013 94.00p 94.00p 91.25p 93.00p 52140
19/08/2013 94.50p 95.50p 92.60p 93.25p 99562
16/08/2013 94.00p 95.50p 93.00p 95.50p 2891374
15/08/2013 95.00p 95.50p 93.00p 93.00p 173364
14/08/2013 92.75p 97.50p 92.75p 95.00p 719487
13/08/2013 90.00p 94.75p 88.30p 94.50p 332932
12/08/2013 88.00p 90.00p 87.52p 90.00p 476993
09/08/2013 87.00p 89.48p 86.00p 86.00p 2882341
08/08/2013 83.50p 87.00p 83.00p 87.00p 1088370
07/08/2013 84.75p 84.75p 82.50p 83.75p 223263
06/08/2013 83.00p 84.00p 83.00p 83.75p 513087
05/08/2013 85.00p 85.94p 83.00p 83.00p 188619
02/08/2013 85.50p 85.50p 83.00p 85.00p 1113016
01/08/2013 84.00p 85.00p 83.10p 84.75p 194221
31/07/2013 83.20p 84.00p 83.00p 83.50p 240905
30/07/2013 85.00p 85.33p 83.30p 84.00p 112727
29/07/2013 85.50p 86.00p 83.72p 84.25p 52900
26/07/2013 85.50p 85.50p 84.75p 85.50p 132601
25/07/2013 86.00p 86.00p 84.00p 84.75p 124829
24/07/2013 84.25p 86.14p 84.00p 85.50p 566183
23/07/2013 86.00p 87.89p 84.00p 84.00p 899534
22/07/2013 88.00p 88.00p 85.00p 87.00p 44675
19/07/2013 86.00p 88.00p 85.20p 88.00p 348322
18/07/2013 87.50p 87.50p 85.00p 86.00p 531488
17/07/2013 85.30p 87.26p 85.00p 86.00p 99662
16/07/2013 88.00p 88.00p 85.25p 86.12p 103569
15/07/2013 87.00p 87.37p 85.00p 86.25p 67641
12/07/2013 88.00p 88.00p 85.30p 88.00p 390982
11/07/2013 84.50p 88.00p 83.50p 88.00p 472474
10/07/2013 84.00p 85.00p 82.00p 84.00p 160761
09/07/2013 81.00p 82.89p 79.20p 82.00p 514614
08/07/2013 78.00p 80.00p 77.00p 79.00p 312157
05/07/2013 78.00p 80.00p 78.00p 79.00p 1347136
04/07/2013 77.00p 78.00p 73.50p 77.63p 285136
03/07/2013 80.00p 80.00p 76.00p 78.00p 2337210
02/07/2013 83.00p 83.00p 78.25p 79.00p 540964
01/07/2013 82.00p 83.00p 81.50p 82.13p 244200
28/06/2013 81.00p 82.00p 81.00p 81.50p 87180
27/06/2013 80.20p 81.95p 80.20p 81.25p 60236
26/06/2013 81.00p 81.00p 79.62p 81.00p 529180
25/06/2013 79.50p 80.00p 79.15p 79.62p 173322
24/06/2013 81.00p 82.00p 79.62p 79.62p 3356180
21/06/2013 79.50p 81.00p 77.00p 81.00p 283509
20/06/2013 79.50p 80.00p 77.00p 77.00p 93817
19/06/2013 79.00p 81.00p 79.00p 80.00p 75747
18/06/2013 81.00p 81.63p 80.00p 81.00p 134958
17/06/2013 82.00p 82.50p 80.15p 81.50p 1026055
14/06/2013 82.25p 82.25p 81.10p 82.00p 130273
13/06/2013 82.75p 83.10p 81.00p 82.25p 121036
12/06/2013 82.75p 83.25p 82.00p 82.75p 93648
11/06/2013 83.00p 83.51p 82.00p 82.75p 269207
10/06/2013 83.00p 84.00p 82.00p 83.00p 46083
07/06/2013 83.00p 83.50p 82.00p 83.00p 175037
06/06/2013 83.00p 84.00p 82.00p 83.00p 44999
05/06/2013 83.00p 84.00p 82.00p 83.00p 150249
04/06/2013 83.00p 84.00p 82.00p 83.00p 515022
03/06/2013 82.00p 84.00p 82.00p 83.00p 40398
31/05/2013 80.75p 82.00p 80.75p 82.00p 84565
30/05/2013 80.25p 82.00p 80.00p 80.75p 272874
29/05/2013 79.00p 81.85p 78.25p 80.25p 939145
28/05/2013 78.75p 80.00p 78.25p 78.75p 160126
24/05/2013 79.87p 80.00p 78.75p 78.75p 194795

*Close Price adjusted for both dividends and splits