Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/04/2021 214.50p 214.50p 214.50p 214.50p 0
14/04/2021 214.50p 215.00p 214.50p 214.50p 59886
13/04/2021 215.00p 215.00p 214.50p 214.50p 46396
12/04/2021 214.50p 215.00p 214.50p 215.00p 538551
09/04/2021 215.00p 215.00p 214.50p 215.00p 651158
08/04/2021 214.50p 215.00p 214.00p 215.00p 2760454
07/04/2021 214.50p 215.00p 214.00p 215.00p 150960
06/04/2021 215.00p 215.00p 214.05p 215.00p 8774181
01/04/2021 215.00p 215.00p 214.05p 215.00p 1040288
31/03/2021 214.50p 215.00p 214.00p 214.50p 5786416
30/03/2021 214.50p 215.00p 214.00p 214.00p 438777
29/03/2021 214.50p 214.75p 214.00p 214.50p 166139
26/03/2021 214.50p 216.50p 214.00p 215.00p 808423
25/03/2021 214.50p 215.00p 214.00p 214.00p 120077
24/03/2021 214.50p 214.50p 214.00p 214.00p 397322
23/03/2021 214.50p 215.00p 214.00p 214.00p 303329
22/03/2021 214.50p 215.00p 214.00p 214.00p 119919
19/03/2021 215.00p 215.00p 214.00p 214.00p 583204
18/03/2021 214.50p 214.50p 213.50p 214.00p 18263192
17/03/2021 213.50p 216.00p 212.00p 214.00p 8350217
16/03/2021 212.50p 213.50p 212.50p 213.50p 347513
15/03/2021 213.00p 213.50p 212.00p 213.00p 577834
12/03/2021 213.00p 213.00p 212.46p 212.50p 4945954
11/03/2021 212.50p 213.00p 212.00p 213.00p 382150
10/03/2021 213.00p 213.50p 212.00p 213.00p 3689347
09/03/2021 213.50p 215.00p 210.50p 212.50p 430766
08/03/2021 212.50p 213.00p 211.50p 212.50p 799096
05/03/2021 218.00p 218.00p 212.00p 212.00p 666318
04/03/2021 214.50p 215.50p 214.00p 214.50p 1384959
03/03/2021 215.50p 217.87p 214.50p 215.00p 3338520
02/03/2021 216.00p 218.50p 214.50p 215.00p 2646410
01/03/2021 216.00p 217.50p 214.00p 215.50p 662514
26/02/2021 215.50p 217.05p 214.00p 217.00p 334659
25/02/2021 215.00p 217.50p 214.50p 215.00p 222698
24/02/2021 219.50p 219.50p 214.00p 216.00p 1512142
23/02/2021 220.50p 221.50p 216.00p 216.00p 1182636
22/02/2021 222.00p 222.00p 218.00p 221.00p 391052
19/02/2021 222.00p 222.00p 218.50p 222.00p 678309
18/02/2021 220.50p 222.50p 219.50p 221.00p 2399034
17/02/2021 221.50p 223.50p 220.00p 222.00p 460179
16/02/2021 224.50p 224.50p 221.50p 224.00p 313359
15/02/2021 221.50p 223.00p 220.50p 223.00p 248284
12/02/2021 224.00p 224.00p 221.00p 221.00p 765665
11/02/2021 223.50p 223.50p 220.50p 223.00p 1255025
10/02/2021 220.50p 221.50p 219.84p 220.00p 1308477
09/02/2021 222.00p 223.80p 220.00p 222.00p 736171
08/02/2021 220.50p 226.50p 220.50p 222.00p 337775
05/02/2021 228.00p 229.00p 223.00p 226.50p 214861
04/02/2021 226.50p 230.00p 222.50p 228.50p 499881
03/02/2021 219.50p 226.50p 218.50p 224.50p 1889891
02/02/2021 219.00p 220.42p 219.00p 220.00p 1990345
01/02/2021 218.50p 221.00p 218.50p 219.00p 1945701
29/01/2021 220.00p 222.00p 217.50p 218.50p 3166806
28/01/2021 220.50p 223.00p 220.00p 220.00p 6851659
27/01/2021 216.50p 225.00p 216.50p 221.00p 15591891
26/01/2021 175.20p 180.90p 174.40p 177.00p 78390
25/01/2021 182.00p 185.60p 174.60p 176.00p 736460
22/01/2021 180.20p 182.72p 179.00p 179.00p 174526
21/01/2021 182.00p 185.40p 180.00p 181.00p 292987
20/01/2021 178.00p 183.60p 178.00p 179.60p 291292
19/01/2021 180.20p 182.75p 177.20p 179.00p 790663
18/01/2021 179.80p 183.00p 177.00p 179.40p 98806
15/01/2021 185.00p 191.80p 177.00p 177.00p 279974
14/01/2021 183.20p 186.32p 181.44p 183.60p 151234
13/01/2021 180.20p 184.80p 180.20p 181.00p 131185
12/01/2021 185.00p 186.10p 180.20p 182.00p 247295
11/01/2021 186.00p 189.20p 180.60p 181.40p 175703
08/01/2021 188.00p 189.80p 181.43p 183.00p 288810
07/01/2021 187.20p 189.77p 184.00p 186.00p 210851
06/01/2021 183.20p 188.60p 182.52p 186.60p 263867
05/01/2021 184.40p 188.88p 180.20p 183.20p 293028
04/01/2021 190.00p 193.60p 183.20p 185.00p 680687
31/12/2020 186.00p 189.04p 184.42p 186.00p 89060
30/12/2020 184.00p 188.35p 182.52p 183.60p 96148
29/12/2020 183.80p 189.00p 178.60p 184.80p 302011
28/12/2020 181.80p 183.70p 180.20p 180.20p 185998
24/12/2020 181.80p 183.70p 180.20p 180.20p 185998
23/12/2020 183.80p 184.12p 178.60p 178.80p 329501
22/12/2020 177.20p 188.20p 177.20p 182.00p 399995
21/12/2020 177.00p 181.00p 170.68p 177.80p 399461
18/12/2020 186.20p 189.80p 177.00p 177.60p 1026400
17/12/2020 181.40p 188.01p 174.96p 186.40p 560455
16/12/2020 171.20p 180.00p 170.80p 176.80p 379402
15/12/2020 176.00p 181.83p 167.60p 170.00p 655021
14/12/2020 163.00p 177.00p 162.60p 175.20p 297264
11/12/2020 159.20p 163.00p 159.00p 162.60p 339816
10/12/2020 156.00p 162.80p 153.40p 160.00p 1248194
09/12/2020 156.00p 158.60p 152.60p 157.00p 895754
08/12/2020 158.40p 161.60p 151.00p 152.40p 307978
07/12/2020 160.80p 162.47p 156.00p 157.00p 86814
04/12/2020 160.40p 168.60p 157.00p 158.00p 343461
03/12/2020 158.20p 162.60p 155.18p 160.40p 246136
02/12/2020 163.40p 164.76p 156.20p 158.00p 239907
01/12/2020 159.20p 164.80p 157.20p 159.00p 186241
30/11/2020 158.00p 164.00p 157.00p 159.00p 269911
27/11/2020 162.00p 166.00p 156.00p 160.40p 308562
26/11/2020 163.80p 166.55p 163.00p 164.40p 234507
25/11/2020 168.20p 171.60p 163.20p 163.20p 516617
24/11/2020 164.20p 172.00p 164.00p 168.60p 364416
23/11/2020 162.80p 166.80p 159.66p 166.80p 307049
20/11/2020 157.00p 165.39p 157.00p 161.00p 611238
19/11/2020 161.20p 165.80p 160.20p 160.20p 347447
18/11/2020 159.20p 163.80p 156.00p 162.00p 549013
17/11/2020 156.00p 164.00p 153.40p 162.80p 1067628
16/11/2020 151.80p 155.00p 150.00p 151.80p 490531
13/11/2020 145.00p 149.87p 145.00p 148.40p 163062
12/11/2020 144.00p 151.26p 138.00p 146.00p 915012
10/11/2020 134.80p 142.00p 133.44p 142.00p 300131
09/11/2020 121.20p 134.80p 119.40p 133.80p 911578
06/11/2020 120.40p 122.16p 118.40p 120.00p 162791
05/11/2020 118.20p 121.56p 118.20p 120.00p 352407
04/11/2020 122.60p 122.60p 118.40p 118.40p 136501
03/11/2020 122.60p 124.60p 117.80p 120.00p 147411
02/11/2020 123.20p 124.42p 120.20p 120.40p 162628
30/10/2020 117.20p 122.20p 117.03p 121.00p 117601
29/10/2020 125.20p 126.83p 117.40p 119.00p 254095
28/10/2020 127.80p 127.80p 121.00p 124.80p 1437074
27/10/2020 132.00p 132.40p 126.00p 128.00p 282121
26/10/2020 137.00p 137.00p 129.20p 131.00p 228198
23/10/2020 134.00p 135.00p 131.80p 134.00p 246868
22/10/2020 133.80p 133.80p 130.00p 132.00p 300517
21/10/2020 131.60p 132.60p 130.00p 130.80p 159561
20/10/2020 132.80p 132.80p 130.00p 130.80p 146810
19/10/2020 132.00p 132.40p 130.00p 131.40p 148010
16/10/2020 134.80p 134.80p 128.10p 130.80p 219164
15/10/2020 134.40p 134.40p 127.53p 128.00p 616588
14/10/2020 136.80p 136.80p 132.20p 133.00p 426386
13/10/2020 137.00p 139.00p 132.00p 136.40p 998768
12/10/2020 125.00p 125.00p 122.20p 123.40p 110772
09/10/2020 120.80p 124.40p 120.08p 124.00p 252766
08/10/2020 124.60p 124.60p 117.80p 120.40p 185371
07/10/2020 120.00p 120.00p 115.20p 119.40p 375630
06/10/2020 120.00p 121.00p 116.20p 117.00p 172025
05/10/2020 120.00p 120.10p 116.00p 120.00p 359016
02/10/2020 118.00p 120.00p 115.20p 117.20p 279997
01/10/2020 122.00p 122.00p 117.40p 119.40p 499193
30/09/2020 122.80p 123.00p 116.40p 117.00p 248576
29/09/2020 117.00p 122.00p 116.20p 121.40p 168129
28/09/2020 113.80p 117.00p 113.19p 117.00p 134680
25/09/2020 112.40p 114.00p 109.12p 113.00p 179946
24/09/2020 114.60p 114.60p 109.20p 110.00p 276958
23/09/2020 113.20p 116.20p 113.20p 113.20p 422460
22/09/2020 112.20p 114.93p 111.00p 114.00p 442742
21/09/2020 116.00p 117.80p 106.00p 111.80p 698222
18/09/2020 116.40p 117.18p 112.40p 116.00p 307679
17/09/2020 114.60p 118.86p 112.60p 116.00p 127306
16/09/2020 116.60p 118.24p 115.00p 117.20p 217272
15/09/2020 118.40p 119.36p 115.00p 116.60p 191461
14/09/2020 117.00p 118.00p 115.20p 117.00p 272678
11/09/2020 117.80p 119.24p 116.42p 117.20p 136625
10/09/2020 117.80p 119.00p 116.00p 116.80p 194489
09/09/2020 116.60p 119.20p 116.00p 118.80p 568956
08/09/2020 116.00p 119.80p 115.00p 117.00p 701010
07/09/2020 119.20p 119.20p 114.00p 117.00p 211632
04/09/2020 117.80p 119.80p 116.31p 117.00p 369926
03/09/2020 117.00p 120.00p 117.00p 117.20p 890050
02/09/2020 116.00p 118.00p 115.00p 117.00p 241825
01/09/2020 114.20p 118.60p 114.00p 115.20p 335629
31/08/2020 116.00p 118.65p 114.20p 115.00p 310183
28/08/2020 116.00p 118.65p 114.20p 115.00p 310183
27/08/2020 114.00p 119.00p 113.00p 116.00p 457437
26/08/2020 114.20p 119.80p 113.00p 113.20p 258559
25/08/2020 116.40p 116.40p 112.20p 114.40p 226834
24/08/2020 117.00p 117.04p 114.20p 116.00p 180477
21/08/2020 118.00p 119.29p 115.00p 117.00p 866676
20/08/2020 114.20p 119.18p 110.20p 118.00p 626077
19/08/2020 114.80p 117.20p 111.20p 115.40p 308231
18/08/2020 117.00p 117.00p 110.69p 113.00p 424907
17/08/2020 117.00p 119.23p 112.60p 114.40p 406781
14/08/2020 119.80p 121.13p 115.60p 116.00p 1050114
13/08/2020 115.60p 123.20p 114.40p 121.40p 1421827
12/08/2020 115.80p 115.80p 113.60p 115.00p 626535
11/08/2020 121.20p 123.00p 114.00p 115.00p 1618902
10/08/2020 124.00p 131.67p 118.20p 121.40p 1176493
07/08/2020 105.00p 129.80p 104.80p 125.40p 3427172
06/08/2020 92.80p 94.70p 89.10p 91.60p 821377
05/08/2020 94.40p 95.36p 88.80p 93.20p 938927
04/08/2020 88.10p 95.90p 87.43p 93.50p 564953
03/08/2020 87.00p 89.00p 85.00p 88.10p 347571
31/07/2020 84.80p 88.40p 84.00p 85.70p 2947963
30/07/2020 88.20p 89.60p 82.50p 83.20p 635014
29/07/2020 95.60p 95.60p 88.00p 88.80p 594332
28/07/2020 92.10p 95.90p 88.10p 91.40p 492233
27/07/2020 92.20p 94.62p 89.20p 93.00p 239307
24/07/2020 92.10p 95.90p 88.00p 94.00p 471435
23/07/2020 90.00p 94.50p 90.00p 92.30p 275193
22/07/2020 90.00p 94.60p 90.00p 93.20p 193590
21/07/2020 91.90p 92.58p 88.10p 90.80p 722498
20/07/2020 92.00p 95.50p 90.10p 91.70p 424384
17/07/2020 97.20p 97.20p 92.20p 93.10p 283475
16/07/2020 97.50p 97.50p 94.30p 95.00p 683319
15/07/2020 96.00p 98.70p 93.94p 97.00p 1499122
14/07/2020 95.60p 96.20p 92.86p 96.00p 1442206
13/07/2020 95.80p 97.00p 90.50p 95.90p 691100
10/07/2020 96.70p 96.70p 89.10p 90.60p 882718
09/07/2020 97.30p 99.00p 93.80p 95.00p 1361509
08/07/2020 97.30p 101.20p 95.20p 96.00p 480018
07/07/2020 100.00p 103.80p 97.40p 98.00p 640145
06/07/2020 99.90p 105.00p 95.20p 101.00p 678998
03/07/2020 100.00p 100.00p 95.30p 96.00p 259794

*Close Price adjusted for both dividends and splits