Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/08/2012 56.50p 57.75p 56.00p 56.50p 22987
06/08/2012 56.50p 57.94p 55.06p 56.50p 61586
03/08/2012 56.50p 58.00p 55.50p 56.50p 230515
02/08/2012 58.00p 58.40p 55.01p 56.50p 28650
01/08/2012 53.75p 59.90p 53.75p 58.00p 1880766
31/07/2012 53.75p 55.00p 53.00p 53.75p 80827
30/07/2012 53.75p 54.93p 52.50p 53.75p 43121
27/07/2012 53.25p 53.75p 53.25p 53.75p 1013715
26/07/2012 53.25p 54.00p 53.25p 53.25p 37814
25/07/2012 53.75p 53.75p 52.50p 53.25p 59403
24/07/2012 56.25p 56.25p 52.50p 53.75p 140521
23/07/2012 57.25p 57.50p 56.52p 57.00p 72477
20/07/2012 57.00p 57.50p 56.55p 57.00p 31198
19/07/2012 57.00p 57.30p 56.70p 57.00p 12862
18/07/2012 57.00p 57.50p 56.70p 57.00p 212558
17/07/2012 57.00p 57.49p 56.70p 57.00p 20510
16/07/2012 57.00p 57.35p 56.70p 57.00p 823665
13/07/2012 56.25p 57.25p 56.25p 57.00p 151530
12/07/2012 56.25p 57.48p 55.20p 56.25p 0
11/07/2012 56.25p 57.48p 55.20p 56.25p 17509
10/07/2012 56.25p 56.25p 55.20p 56.25p 15336
09/07/2012 56.50p 57.11p 56.25p 56.25p 70113
06/07/2012 56.50p 56.75p 55.18p 56.25p 4350
05/07/2012 56.50p 57.00p 55.00p 56.50p 543880
04/07/2012 56.50p 56.50p 55.00p 56.50p 53185
03/07/2012 56.00p 58.00p 55.00p 56.75p 958723
02/07/2012 56.00p 56.42p 55.00p 56.00p 59466
29/06/2012 56.00p 57.00p 55.04p 56.00p 167010
28/06/2012 57.25p 57.25p 55.00p 56.00p 1577215
27/06/2012 58.13p 58.13p 56.05p 57.13p 87742
26/06/2012 58.13p 58.19p 58.00p 58.13p 62668
25/06/2012 58.13p 58.25p 58.00p 58.13p 61112
22/06/2012 58.25p 58.50p 58.00p 58.13p 201517
21/06/2012 58.50p 59.08p 58.00p 58.25p 3929897
20/06/2012 58.50p 58.94p 58.00p 58.50p 85785
19/06/2012 58.50p 59.00p 58.08p 58.50p 523274
18/06/2012 58.50p 59.00p 58.00p 58.50p 103203
15/06/2012 58.50p 59.50p 58.00p 58.50p 172515
14/06/2012 59.75p 59.75p 57.50p 58.50p 63183
13/06/2012 60.00p 60.15p 58.00p 59.75p 32040
12/06/2012 60.00p 60.40p 59.00p 60.00p 161287
11/06/2012 60.00p 61.00p 59.00p 60.00p 94418
08/06/2012 60.50p 61.40p 59.50p 60.00p 41790
07/06/2012 59.50p 61.48p 59.24p 60.50p 257250
06/06/2012 61.25p 61.42p 59.20p 59.50p 470995
01/06/2012 61.25p 61.42p 60.65p 61.25p 74797
31/05/2012 61.00p 61.75p 60.54p 61.25p 269675
30/05/2012 61.00p 62.00p 60.41p 61.00p 92340
29/05/2012 61.50p 63.00p 59.70p 61.00p 54039
28/05/2012 61.00p 61.75p 59.40p 59.75p 541195
25/05/2012 61.00p 61.80p 60.00p 61.00p 95604
24/05/2012 58.50p 62.00p 57.03p 61.00p 352635
23/05/2012 59.25p 59.97p 58.00p 58.00p 46712
22/05/2012 59.25p 60.00p 58.50p 59.25p 120112
21/05/2012 59.50p 60.00p 58.50p 59.25p 95238
18/05/2012 61.00p 61.00p 59.16p 59.50p 41138
17/05/2012 61.00p 61.40p 60.00p 61.00p 104378
16/05/2012 63.00p 63.00p 59.42p 61.00p 1134124
15/05/2012 64.25p 65.25p 61.00p 63.00p 765986
14/05/2012 66.25p 66.70p 63.00p 64.50p 126449
11/05/2012 66.00p 66.70p 65.00p 66.25p 22342
10/05/2012 65.75p 66.50p 65.00p 66.00p 7432
09/05/2012 68.00p 68.00p 64.50p 65.75p 178597
08/05/2012 69.00p 69.80p 67.00p 68.00p 260843
04/05/2012 68.75p 70.00p 68.00p 69.25p 830104
03/05/2012 68.75p 69.25p 68.00p 68.75p 92805
02/05/2012 70.50p 70.50p 68.00p 68.75p 148025
01/05/2012 70.50p 70.73p 69.79p 70.50p 1262309
30/04/2012 70.50p 71.00p 69.79p 70.50p 3183528
27/04/2012 69.00p 71.59p 69.00p 70.50p 2671564
26/04/2012 68.75p 70.00p 68.00p 69.00p 290123
25/04/2012 68.75p 69.37p 68.75p 68.75p 23200
24/04/2012 69.25p 69.75p 67.11p 68.75p 125484
23/04/2012 69.75p 70.50p 69.00p 69.25p 510493
20/04/2012 69.75p 70.25p 69.00p 69.75p 105984
19/04/2012 69.75p 69.80p 69.00p 69.75p 63886
18/04/2012 69.75p 69.90p 69.14p 69.75p 35535
17/04/2012 69.75p 70.57p 68.15p 69.75p 371434
16/04/2012 69.25p 70.50p 69.00p 69.75p 622658
13/04/2012 68.50p 71.00p 67.00p 69.25p 2576319
12/04/2012 67.00p 72.00p 67.00p 68.50p 1483760
11/04/2012 64.00p 65.00p 63.34p 64.00p 175584
10/04/2012 64.00p 65.00p 63.75p 64.00p 1095133
05/04/2012 64.00p 65.00p 63.70p 64.00p 170840
04/04/2012 64.00p 65.00p 63.55p 64.00p 106806
03/04/2012 63.25p 64.50p 62.50p 64.00p 605195
02/04/2012 62.75p 64.50p 62.00p 63.25p 261350
30/03/2012 62.75p 63.50p 62.65p 62.75p 131580
29/03/2012 63.00p 64.00p 62.75p 62.75p 3587962
28/03/2012 63.00p 65.00p 63.00p 63.00p 297009
27/03/2012 62.00p 64.00p 61.02p 63.00p 487436
26/03/2012 60.25p 62.00p 59.00p 61.50p 3147295
23/03/2012 55.00p 61.70p 55.00p 60.25p 457284
22/03/2012 55.00p 56.00p 54.02p 55.00p 2670109
21/03/2012 55.00p 55.00p 54.02p 55.00p 4423785
20/03/2012 54.50p 55.25p 53.03p 55.00p 96500
19/03/2012 54.00p 55.55p 53.00p 54.50p 117626
16/03/2012 54.00p 54.95p 53.00p 54.00p 112080
15/03/2012 54.00p 55.00p 53.20p 54.00p 171930
14/03/2012 54.50p 54.70p 53.00p 54.00p 70533
13/03/2012 54.50p 54.70p 54.00p 54.50p 393205
12/03/2012 54.25p 55.00p 54.00p 54.50p 11033146
09/03/2012 54.00p 54.40p 52.50p 54.25p 146722
08/03/2012 54.00p 54.48p 53.00p 54.00p 191738
07/03/2012 54.00p 54.40p 53.04p 54.00p 138072
06/03/2012 54.00p 54.40p 53.00p 54.00p 62016
05/03/2012 54.00p 54.50p 53.00p 54.00p 10674
02/03/2012 54.00p 54.96p 54.00p 54.00p 141161
01/03/2012 54.00p 55.00p 52.50p 54.00p 223618
29/02/2012 54.00p 54.95p 54.00p 54.00p 198605
28/02/2012 54.50p 54.92p 53.50p 54.00p 171940
27/02/2012 54.00p 54.90p 53.50p 54.50p 215045
24/02/2012 54.00p 55.00p 53.50p 54.00p 101531
23/02/2012 54.25p 54.75p 53.50p 54.00p 161458
22/02/2012 54.25p 55.00p 53.50p 54.25p 150407
21/02/2012 54.50p 55.00p 53.20p 54.25p 704314
20/02/2012 54.00p 54.85p 53.00p 54.50p 5981340
17/02/2012 54.00p 54.85p 54.00p 54.00p 1276
16/02/2012 54.75p 54.95p 54.00p 54.00p 39545
15/02/2012 54.75p 55.50p 54.00p 54.75p 91901
14/02/2012 54.75p 55.47p 54.00p 54.75p 64448
13/02/2012 54.75p 55.00p 54.00p 54.75p 11215
10/02/2012 55.25p 55.25p 54.75p 54.75p 62059
09/02/2012 55.75p 55.80p 55.00p 55.25p 299574
08/02/2012 55.12p 56.00p 55.12p 55.75p 104456
07/02/2012 54.75p 55.62p 54.05p 55.12p 591451
06/02/2012 55.00p 55.35p 53.00p 54.75p 575995
03/02/2012 55.50p 55.90p 55.00p 55.00p 66277
02/02/2012 55.50p 56.00p 54.42p 55.50p 847673
01/02/2012 54.37p 55.40p 54.00p 55.25p 997309
31/01/2012 54.37p 54.37p 54.37p 54.37p 485120
30/01/2012 54.75p 54.90p 53.70p 54.37p 550539
27/01/2012 54.75p 55.00p 54.75p 54.75p 47150
26/01/2012 54.50p 55.00p 54.50p 54.75p 21547
25/01/2012 55.25p 56.00p 54.50p 55.50p 1305764
24/01/2012 55.25p 55.25p 54.50p 55.25p 65491
23/01/2012 56.00p 56.00p 55.00p 55.25p 171771
20/01/2012 56.50p 57.00p 55.50p 56.00p 128789
19/01/2012 56.25p 56.90p 55.12p 56.00p 1061823
18/01/2012 56.25p 56.80p 55.50p 56.25p 24655
17/01/2012 54.50p 57.00p 54.50p 56.25p 114720
16/01/2012 54.50p 55.00p 54.50p 54.50p 13000
13/01/2012 54.50p 55.50p 54.50p 54.50p 47706
12/01/2012 54.50p 54.85p 54.02p 54.50p 137841
11/01/2012 54.50p 54.75p 54.00p 54.50p 248800
10/01/2012 56.25p 56.50p 53.00p 54.50p 257748
09/01/2012 55.50p 58.00p 55.00p 56.25p 305098
06/01/2012 55.00p 56.00p 54.00p 55.50p 249081
05/01/2012 53.25p 56.50p 52.82p 55.00p 531864
04/01/2012 52.00p 54.00p 52.00p 53.25p 1587804
03/01/2012 51.00p 52.00p 50.84p 52.00p 26542
30/12/2011 50.50p 51.00p 50.40p 50.50p 787500
29/12/2011 50.50p 50.50p 50.00p 50.50p 0
28/12/2011 50.50p 50.50p 50.00p 50.50p 10000
23/12/2011 51.00p 51.70p 50.00p 50.50p 36056
22/12/2011 47.50p 51.80p 47.50p 51.00p 3250223
21/12/2011 46.50p 48.00p 46.50p 47.00p 683000
20/12/2011 46.50p 48.00p 45.00p 46.50p 68604
19/12/2011 47.00p 47.00p 45.00p 46.50p 31363
16/12/2011 48.00p 48.00p 45.00p 47.00p 61388
15/12/2011 49.00p 49.00p 47.00p 48.00p 119216
14/12/2011 49.00p 49.96p 48.00p 49.00p 0
13/12/2011 49.00p 49.96p 48.00p 49.00p 24450
12/12/2011 49.75p 50.00p 49.00p 49.00p 2032500
09/12/2011 49.75p 50.05p 49.00p 49.75p 44380
08/12/2011 49.75p 50.20p 49.00p 49.75p 8404
07/12/2011 49.75p 50.20p 49.11p 49.75p 11900
06/12/2011 49.75p 50.35p 49.02p 49.75p 15500
05/12/2011 49.75p 50.50p 49.50p 49.75p 321855
02/12/2011 49.50p 50.50p 48.50p 49.75p 131277
01/12/2011 49.50p 50.46p 49.50p 49.50p 1039
30/11/2011 49.25p 50.50p 55.00p 49.50p 128537
29/11/2011 50.00p 50.50p 48.34p 49.25p 68499
28/11/2011 49.50p 51.00p 48.43p 49.50p 124714
25/11/2011 50.00p 50.75p 48.00p 49.50p 91886
24/11/2011 51.25p 51.50p 49.00p 50.00p 1458375
23/11/2011 51.25p 51.50p 51.00p 51.25p 548258
22/11/2011 51.50p 51.50p 51.00p 51.25p 81135
21/11/2011 52.25p 52.25p 49.00p 51.50p 89027
18/11/2011 51.00p 52.50p 51.00p 52.25p 140952
17/11/2011 51.25p 53.50p 50.60p 51.00p 186030
16/11/2011 51.75p 52.50p 51.00p 51.25p 63017
15/11/2011 49.00p 53.00p 49.00p 51.00p 1019109
14/11/2011 48.50p 49.50p 48.50p 49.00p 156714
11/11/2011 48.50p 48.99p 48.00p 48.50p 2390498
10/11/2011 49.25p 49.33p 48.10p 48.25p 62288
09/11/2011 48.75p 50.08p 48.60p 49.00p 82942
08/11/2011 48.25p 49.50p 48.00p 48.75p 718526
07/11/2011 46.00p 48.50p 46.00p 48.25p 155666
04/11/2011 46.00p 46.50p 44.50p 46.00p 0
03/11/2011 45.50p 46.50p 44.50p 46.00p 1103867
02/11/2011 45.50p 45.50p 44.51p 45.50p 1932
01/11/2011 46.75p 47.25p 44.50p 45.50p 59649
31/10/2011 46.75p 48.00p 46.50p 46.75p 21824
28/10/2011 46.75p 47.50p 46.00p 46.75p 167354
27/10/2011 46.00p 48.00p 45.50p 46.75p 1240926
26/10/2011 45.50p 46.00p 45.10p 46.00p 525000
25/10/2011 45.00p 46.00p 44.20p 45.50p 14702
24/10/2011 45.50p 46.00p 44.10p 45.00p 30889
21/10/2011 45.75p 46.50p 45.00p 45.50p 42297

*Close Price adjusted for both dividends and splits