Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/07/2016 255.00p 267.00p 253.94p 260.00p 322851
20/07/2016 258.00p 267.00p 258.00p 263.00p 429267
19/07/2016 275.00p 275.00p 250.50p 258.00p 786017
18/07/2016 265.00p 273.39p 261.00p 270.75p 412713
15/07/2016 269.25p 270.00p 261.25p 263.00p 310423
14/07/2016 267.75p 269.75p 262.25p 265.50p 192256
13/07/2016 260.00p 268.00p 260.00p 264.75p 280443
12/07/2016 266.25p 268.00p 261.25p 265.00p 318085
11/07/2016 260.00p 267.50p 253.75p 265.00p 959981
08/07/2016 260.00p 260.00p 245.00p 255.00p 871044
07/07/2016 250.00p 256.00p 244.69p 253.00p 431828
06/07/2016 259.25p 260.05p 246.50p 247.00p 469689
05/07/2016 267.50p 267.50p 255.75p 258.50p 206074
04/07/2016 273.00p 276.00p 266.00p 268.00p 306121
01/07/2016 255.00p 272.50p 255.00p 270.75p 391784
30/06/2016 249.50p 264.00p 244.25p 264.00p 375987
29/06/2016 240.00p 244.25p 230.75p 242.25p 269274
28/06/2016 235.00p 240.00p 230.00p 237.50p 480716
27/06/2016 235.50p 240.25p 230.50p 231.50p 496818
24/06/2016 240.00p 243.25p 224.75p 240.00p 769560
23/06/2016 259.50p 261.04p 251.50p 253.25p 472758
22/06/2016 262.25p 264.00p 250.75p 253.00p 417925
21/06/2016 260.00p 266.75p 260.00p 262.00p 270484
20/06/2016 260.00p 267.00p 257.50p 265.50p 279044
17/06/2016 250.00p 257.50p 246.75p 254.50p 199657
16/06/2016 255.00p 263.00p 251.75p 251.75p 327083
15/06/2016 258.00p 265.75p 258.00p 263.50p 235889
14/06/2016 265.00p 270.75p 260.00p 260.00p 455701
13/06/2016 265.00p 273.00p 265.00p 270.75p 317866
10/06/2016 270.00p 272.00p 265.25p 269.25p 573700
09/06/2016 278.00p 280.00p 272.50p 274.25p 706720
08/06/2016 290.00p 290.00p 278.00p 279.50p 223068
07/06/2016 280.00p 295.00p 280.00p 284.25p 777259
06/06/2016 282.50p 285.75p 280.25p 282.25p 328411
03/06/2016 279.25p 287.75p 277.25p 284.50p 1359411
02/06/2016 270.00p 277.50p 270.00p 273.00p 422633
01/06/2016 272.00p 280.00p 272.00p 274.25p 330164
31/05/2016 271.00p 279.56p 267.00p 279.50p 1159860
27/05/2016 275.00p 279.75p 270.75p 272.50p 1306923
26/05/2016 255.00p 278.00p 253.88p 278.00p 1122787
25/05/2016 255.00p 255.00p 251.81p 254.75p 1038858
24/05/2016 255.00p 255.75p 249.00p 252.75p 1487498
23/05/2016 250.00p 250.00p 244.25p 245.75p 695879
20/05/2016 241.50p 247.87p 241.50p 245.00p 395626
19/05/2016 245.00p 247.00p 242.25p 245.25p 256647
18/05/2016 248.00p 250.00p 245.69p 247.75p 309490
17/05/2016 240.50p 248.00p 240.50p 246.25p 205783
16/05/2016 249.00p 249.00p 241.75p 245.75p 153070
13/05/2016 245.00p 246.50p 240.50p 244.00p 434334
12/05/2016 249.50p 252.00p 245.00p 246.25p 312903
11/05/2016 247.75p 250.00p 247.75p 249.00p 310806
10/05/2016 238.00p 252.00p 238.00p 247.75p 366138
09/05/2016 235.50p 244.75p 235.50p 244.00p 88860
06/05/2016 235.00p 244.00p 235.00p 241.00p 256810
05/05/2016 239.00p 245.00p 239.00p 241.50p 254425
04/05/2016 235.00p 244.50p 235.00p 242.00p 415959
03/05/2016 241.50p 246.55p 238.00p 238.50p 355288
29/04/2016 250.00p 250.00p 241.25p 243.50p 208483
28/04/2016 236.25p 246.75p 236.25p 243.75p 211916
27/04/2016 235.25p 239.25p 231.75p 236.00p 534174
26/04/2016 235.25p 242.88p 235.25p 237.00p 566066
25/04/2016 240.00p 244.25p 236.00p 241.75p 564726
22/04/2016 235.00p 247.00p 235.00p 243.75p 268438
21/04/2016 240.00p 245.00p 236.00p 245.00p 289916
20/04/2016 240.00p 241.46p 235.75p 237.25p 535531
19/04/2016 240.00p 249.75p 240.00p 241.25p 282016
18/04/2016 254.75p 254.75p 242.00p 244.25p 580836
15/04/2016 236.00p 258.25p 236.00p 253.00p 531917
14/04/2016 235.00p 245.00p 230.00p 242.75p 587812
13/04/2016 215.25p 222.75p 210.25p 219.50p 580970
12/04/2016 210.00p 218.50p 210.00p 213.25p 123950
11/04/2016 219.00p 219.00p 211.00p 214.00p 107524
08/04/2016 210.00p 213.00p 210.00p 211.00p 246099
07/04/2016 215.00p 218.25p 209.50p 212.00p 187513
06/04/2016 205.00p 214.56p 205.00p 209.75p 203352
05/04/2016 208.00p 213.00p 208.00p 211.00p 130278
04/04/2016 210.00p 215.00p 209.00p 210.00p 484016
01/04/2016 210.00p 219.75p 210.00p 217.50p 466130
31/03/2016 215.00p 215.00p 209.25p 215.00p 142045
30/03/2016 210.00p 213.50p 205.75p 212.75p 293296
29/03/2016 202.50p 209.75p 202.50p 205.25p 353169
24/03/2016 210.00p 210.00p 205.75p 207.75p 206453
23/03/2016 208.00p 209.75p 205.11p 207.00p 138907
22/03/2016 202.50p 209.75p 202.50p 209.25p 150622
21/03/2016 202.50p 210.00p 202.50p 205.00p 224197
18/03/2016 205.75p 207.25p 203.75p 205.00p 95368
17/03/2016 205.00p 208.50p 201.75p 205.25p 1050764
16/03/2016 208.00p 208.00p 200.25p 204.25p 268495
15/03/2016 208.00p 208.00p 203.00p 208.00p 210355
14/03/2016 205.00p 208.00p 202.98p 205.75p 1758117
11/03/2016 198.00p 203.75p 198.00p 202.75p 149463
10/03/2016 208.00p 208.00p 203.00p 203.75p 105607
09/03/2016 198.00p 205.00p 198.00p 203.00p 1759619
08/03/2016 198.00p 203.75p 198.00p 202.50p 740750
07/03/2016 198.25p 204.75p 198.25p 204.50p 214425
04/03/2016 200.00p 205.00p 200.00p 204.75p 210770
03/03/2016 198.00p 208.00p 198.00p 204.00p 222111
02/03/2016 198.00p 206.15p 198.00p 203.75p 318077
01/03/2016 198.75p 207.00p 197.75p 204.00p 192743
29/02/2016 200.00p 203.00p 196.96p 203.00p 292302
26/02/2016 190.00p 199.30p 190.00p 197.50p 208839
25/02/2016 193.00p 200.00p 193.00p 198.25p 199324
24/02/2016 190.00p 194.75p 187.78p 194.00p 220814
23/02/2016 184.00p 189.75p 183.00p 188.50p 540508
22/02/2016 184.00p 185.00p 182.75p 184.75p 208479
19/02/2016 187.00p 187.00p 182.12p 183.00p 294955
18/02/2016 187.00p 187.00p 182.00p 183.00p 288046
17/02/2016 180.25p 183.50p 180.25p 183.00p 458651
16/02/2016 180.00p 183.00p 180.00p 181.50p 235341
15/02/2016 185.00p 186.00p 181.60p 182.75p 189719
12/02/2016 177.00p 181.90p 177.00p 180.00p 328995
11/02/2016 185.00p 185.00p 177.98p 179.25p 213884
10/02/2016 177.00p 184.00p 174.75p 182.00p 259552
09/02/2016 185.00p 189.11p 175.25p 179.25p 206052
08/02/2016 190.00p 192.00p 185.00p 185.75p 791924
05/02/2016 191.25p 199.00p 191.00p 191.50p 156851
04/02/2016 194.00p 195.88p 192.00p 194.00p 76530
03/02/2016 193.00p 198.74p 192.25p 193.00p 179538
02/02/2016 200.00p 200.00p 193.75p 198.00p 285987
01/02/2016 200.00p 200.00p 194.75p 198.25p 197211
29/01/2016 193.75p 198.85p 193.75p 196.75p 171115
28/01/2016 197.00p 199.50p 193.50p 193.75p 177791
27/01/2016 190.00p 196.00p 190.00p 194.75p 522433
26/01/2016 195.00p 195.00p 189.17p 194.25p 316116
25/01/2016 190.00p 194.50p 187.00p 192.25p 238627
22/01/2016 185.00p 188.25p 182.75p 187.50p 213547
21/01/2016 185.00p 185.00p 181.75p 183.25p 135167
20/01/2016 185.00p 185.00p 175.25p 183.25p 187530
19/01/2016 181.25p 190.00p 181.00p 184.50p 216525
18/01/2016 187.00p 190.50p 182.25p 183.00p 346713
15/01/2016 194.00p 196.23p 186.75p 186.75p 280700
14/01/2016 194.00p 197.25p 192.25p 195.50p 526230
13/01/2016 192.00p 198.00p 192.00p 194.50p 413144
12/01/2016 200.00p 200.00p 192.00p 194.50p 1343731
11/01/2016 200.25p 201.75p 192.25p 194.00p 2017359
08/01/2016 199.50p 202.25p 196.00p 200.00p 341189
07/01/2016 200.25p 200.50p 194.50p 200.25p 635351
06/01/2016 210.00p 210.00p 201.00p 202.50p 275216
05/01/2016 201.00p 203.75p 201.00p 203.75p 1700939
04/01/2016 210.00p 212.50p 202.75p 204.75p 415430
31/12/2015 215.00p 216.90p 215.00p 215.00p 12826
30/12/2015 214.50p 219.75p 211.25p 217.75p 113618
29/12/2015 205.00p 215.00p 205.00p 215.00p 106220
24/12/2015 210.00p 213.00p 206.75p 213.00p 43552
23/12/2015 206.00p 212.75p 206.00p 211.00p 102850
22/12/2015 205.00p 209.49p 204.00p 206.00p 156483
21/12/2015 205.00p 211.25p 205.00p 209.75p 154959
18/12/2015 205.00p 212.25p 205.00p 211.25p 70802
17/12/2015 207.00p 213.00p 207.00p 209.50p 145879
16/12/2015 205.00p 212.75p 205.00p 209.25p 226565
15/12/2015 202.50p 211.50p 202.50p 211.50p 205002
14/12/2015 207.25p 210.00p 204.00p 205.50p 232939
11/12/2015 204.00p 207.00p 204.00p 205.75p 478572
10/12/2015 205.00p 206.75p 205.00p 205.75p 333031
09/12/2015 206.50p 207.00p 205.00p 205.00p 503925
08/12/2015 205.00p 209.25p 205.00p 206.75p 470414
07/12/2015 206.00p 214.50p 206.00p 208.75p 265589
04/12/2015 200.00p 214.00p 200.00p 214.00p 757245
03/12/2015 203.50p 208.69p 203.25p 208.00p 4334315
02/12/2015 205.00p 205.00p 201.75p 204.00p 419044
01/12/2015 204.00p 204.00p 199.60p 201.75p 239346
30/11/2015 199.00p 205.00p 197.50p 204.00p 5549638
27/11/2015 185.50p 200.00p 185.50p 198.75p 677451
26/11/2015 185.50p 198.88p 185.50p 190.75p 535708
25/11/2015 193.00p 193.25p 186.00p 187.75p 1543956
24/11/2015 201.00p 207.00p 193.75p 194.00p 2752832
23/11/2015 201.00p 201.75p 199.45p 201.00p 729726
20/11/2015 200.00p 202.75p 199.48p 201.00p 1358480
19/11/2015 199.50p 200.40p 196.54p 200.00p 1019397
18/11/2015 198.00p 200.50p 196.61p 199.25p 582606
17/11/2015 197.00p 198.25p 196.25p 198.25p 426776
16/11/2015 195.25p 198.22p 195.25p 197.00p 532248
13/11/2015 200.00p 201.00p 198.75p 199.75p 290239
12/11/2015 200.50p 200.50p 198.00p 198.75p 1700447
11/11/2015 202.00p 202.00p 199.75p 201.00p 712016
10/11/2015 200.00p 202.00p 200.00p 200.00p 394950
09/11/2015 201.00p 202.25p 199.72p 202.00p 541885
06/11/2015 200.00p 202.00p 198.25p 201.50p 642174
05/11/2015 201.00p 202.00p 198.84p 201.00p 244330
04/11/2015 202.00p 204.00p 200.25p 200.75p 853137
03/11/2015 205.00p 205.00p 200.50p 203.00p 442756
02/11/2015 201.00p 207.25p 199.92p 206.25p 354183
30/10/2015 202.50p 205.00p 200.75p 203.50p 193336
29/10/2015 199.00p 203.25p 198.50p 202.50p 237632
28/10/2015 196.00p 199.00p 196.00p 199.00p 86798
27/10/2015 197.00p 197.75p 195.26p 197.50p 563421
26/10/2015 199.00p 199.00p 196.50p 197.50p 1082069
23/10/2015 197.00p 200.00p 190.00p 199.00p 207464
22/10/2015 195.00p 198.00p 193.49p 196.50p 479381
21/10/2015 191.00p 195.00p 191.00p 194.25p 214229
20/10/2015 190.25p 193.00p 190.00p 191.00p 127125
19/10/2015 191.00p 191.00p 189.24p 190.25p 104335
16/10/2015 192.50p 193.25p 189.75p 190.25p 370946
15/10/2015 192.50p 195.00p 192.25p 192.50p 89503
14/10/2015 192.00p 193.00p 192.00p 192.25p 197311
13/10/2015 192.00p 195.00p 190.25p 192.00p 609700
12/10/2015 195.00p 195.00p 190.45p 191.75p 177120
09/10/2015 191.50p 192.00p 189.74p 190.50p 258480
08/10/2015 192.50p 193.77p 190.25p 191.25p 543000
07/10/2015 195.00p 196.75p 190.50p 195.00p 198301

*Close Price adjusted for both dividends and splits