Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/05/2013 79.87p 79.87p 79.75p 79.87p 49464
22/05/2013 79.87p 80.00p 79.75p 79.87p 408232
21/05/2013 77.75p 80.00p 77.75p 79.87p 656509
20/05/2013 77.25p 78.00p 76.68p 77.75p 413043
17/05/2013 77.25p 78.00p 76.77p 77.25p 321000
16/05/2013 77.00p 78.00p 76.00p 77.25p 522100
15/05/2013 77.50p 78.00p 76.00p 76.75p 146127
14/05/2013 77.50p 78.00p 77.09p 77.50p 16200
13/05/2013 77.50p 77.85p 77.00p 77.50p 4446554
10/05/2013 77.50p 78.00p 77.00p 77.50p 292898
09/05/2013 76.25p 78.00p 75.68p 77.50p 81725
08/05/2013 76.25p 78.00p 75.35p 76.25p 787607
07/05/2013 78.00p 78.30p 75.20p 76.00p 354751
03/05/2013 78.00p 78.90p 77.51p 78.00p 327410
02/05/2013 78.00p 79.00p 77.01p 78.00p 1138481
01/05/2013 78.00p 79.00p 77.99p 78.00p 1501593
30/04/2013 75.00p 78.85p 75.00p 78.00p 69757
29/04/2013 75.00p 76.00p 74.00p 75.00p 80489
26/04/2013 73.50p 75.00p 73.00p 75.00p 189128
25/04/2013 73.50p 74.00p 73.26p 73.50p 423601
24/04/2013 73.75p 74.00p 73.25p 73.50p 177912
23/04/2013 74.25p 74.50p 73.75p 73.75p 15067
22/04/2013 74.00p 74.60p 73.75p 74.25p 196680
19/04/2013 73.00p 75.00p 73.00p 74.00p 895394
18/04/2013 72.50p 73.45p 72.35p 73.00p 162421
17/04/2013 72.50p 72.93p 72.00p 72.50p 111184
16/04/2013 72.00p 75.50p 72.00p 72.50p 3223320
15/04/2013 70.00p 72.20p 70.00p 72.00p 269049
12/04/2013 70.00p 72.00p 69.50p 70.00p 134468
11/04/2013 69.50p 71.00p 68.00p 70.00p 275393
10/04/2013 68.50p 68.95p 67.00p 68.50p 1271191
09/04/2013 68.50p 70.00p 67.00p 68.50p 892715
08/04/2013 70.00p 70.00p 67.00p 68.50p 261751
05/04/2013 69.50p 71.00p 68.60p 70.00p 188960
04/04/2013 69.00p 70.85p 68.00p 69.50p 88070
03/04/2013 69.50p 71.00p 68.00p 69.00p 256184
02/04/2013 69.50p 70.25p 68.00p 69.50p 111892
28/03/2013 68.00p 68.96p 67.02p 68.00p 113688
27/03/2013 68.00p 68.00p 67.00p 68.00p 167224
26/03/2013 68.00p 68.96p 67.10p 68.00p 38468
25/03/2013 68.00p 68.40p 67.00p 68.00p 33454
22/03/2013 68.50p 68.88p 67.36p 68.00p 124199
21/03/2013 71.50p 73.00p 67.00p 68.50p 355180
20/03/2013 72.00p 74.00p 70.00p 71.50p 274731
19/03/2013 69.00p 73.00p 68.75p 72.00p 374193
18/03/2013 69.00p 71.00p 68.00p 69.00p 124573
15/03/2013 67.00p 71.00p 67.00p 69.50p 604594
14/03/2013 67.25p 68.00p 66.75p 67.00p 77289
13/03/2013 67.50p 69.00p 66.00p 67.25p 505818
12/03/2013 67.00p 69.00p 66.00p 67.50p 334337
11/03/2013 66.25p 68.00p 66.04p 67.50p 246722
08/03/2013 66.25p 67.50p 65.80p 66.25p 75213
07/03/2013 66.25p 67.50p 65.00p 66.25p 1068088
06/03/2013 66.50p 67.85p 65.60p 66.25p 67933
05/03/2013 65.38p 66.50p 65.00p 66.50p 260957
04/03/2013 65.25p 66.00p 65.00p 65.38p 175408
01/03/2013 65.00p 65.50p 64.75p 65.00p 1623662
28/02/2013 63.25p 65.50p 63.13p 65.00p 426295
27/02/2013 63.13p 63.50p 63.00p 63.25p 103965
26/02/2013 63.00p 63.25p 62.83p 63.00p 279279
25/02/2013 63.00p 63.25p 62.88p 63.00p 224912
22/02/2013 62.88p 63.25p 62.81p 63.00p 130538
21/02/2013 63.00p 63.10p 62.75p 62.88p 102160
20/02/2013 63.00p 63.25p 62.75p 63.00p 161293
19/02/2013 63.00p 63.25p 63.00p 63.00p 4539
18/02/2013 63.00p 63.25p 62.85p 63.00p 185528
15/02/2013 63.00p 63.25p 62.75p 63.00p 295105
14/02/2013 63.00p 63.25p 62.75p 63.00p 505816
13/02/2013 63.13p 63.50p 63.00p 63.00p 95463
12/02/2013 63.50p 63.50p 62.90p 63.00p 242364
11/02/2013 63.38p 63.60p 63.25p 63.50p 483710
08/02/2013 63.38p 64.00p 63.25p 63.63p 629073
07/02/2013 63.38p 63.40p 63.25p 63.38p 1325414
06/02/2013 63.38p 63.49p 63.25p 63.38p 558892
05/02/2013 63.38p 63.80p 63.38p 63.38p 63469
04/02/2013 63.38p 63.50p 63.25p 63.38p 68144
01/02/2013 63.50p 63.85p 63.16p 63.38p 8330745
31/01/2013 63.50p 64.00p 63.35p 63.50p 23118
30/01/2013 63.50p 64.00p 63.00p 63.50p 81416
29/01/2013 63.50p 64.00p 63.27p 63.50p 127868
28/01/2013 63.25p 64.00p 63.13p 63.50p 2379610
25/01/2013 63.25p 63.50p 63.06p 63.25p 64916
24/01/2013 63.38p 63.56p 63.00p 63.25p 206554
23/01/2013 63.63p 63.75p 63.38p 63.38p 194952
22/01/2013 63.75p 63.99p 63.50p 63.63p 55833
21/01/2013 63.75p 64.00p 63.00p 63.75p 209586
18/01/2013 63.00p 63.95p 63.00p 63.75p 233170
17/01/2013 62.75p 63.00p 62.50p 62.75p 14323
16/01/2013 62.75p 62.95p 62.50p 62.75p 1489234
15/01/2013 62.50p 62.95p 62.40p 62.75p 1220702
14/01/2013 62.50p 63.00p 62.00p 62.50p 143338
11/01/2013 62.00p 62.80p 62.00p 62.50p 73058
10/01/2013 62.00p 62.00p 61.30p 62.00p 16043
09/01/2013 62.00p 63.00p 62.00p 62.00p 9000
08/01/2013 62.00p 62.80p 61.00p 62.00p 122960
07/01/2013 62.00p 63.00p 61.10p 62.00p 62440
04/01/2013 61.75p 62.98p 61.00p 62.00p 74110
03/01/2013 61.75p 62.35p 61.00p 61.75p 1553743
02/01/2013 61.75p 62.00p 61.15p 61.75p 265086
31/12/2012 61.75p 61.85p 61.00p 61.75p 5668
28/12/2012 61.25p 61.90p 60.03p 61.75p 12560
27/12/2012 61.75p 62.05p 61.00p 61.75p 22545
24/12/2012 62.00p 62.00p 61.00p 61.75p 143166
21/12/2012 62.00p 62.70p 62.00p 62.00p 59674
20/12/2012 62.00p 62.70p 61.00p 62.00p 1684939
19/12/2012 61.75p 62.50p 61.00p 62.00p 105350
18/12/2012 63.25p 63.25p 61.00p 61.75p 107750
17/12/2012 63.25p 63.33p 63.00p 63.25p 226746
14/12/2012 63.50p 63.50p 63.02p 63.25p 68729
13/12/2012 63.50p 64.00p 63.40p 63.50p 57176
12/12/2012 63.50p 63.70p 62.25p 63.50p 112585
11/12/2012 63.50p 63.80p 63.00p 63.50p 98454
10/12/2012 62.50p 64.00p 62.15p 63.50p 150749
07/12/2012 61.50p 63.00p 61.05p 62.50p 88234
06/12/2012 61.50p 63.21p 61.00p 61.50p 134000
05/12/2012 61.50p 62.00p 61.00p 61.50p 64734
04/12/2012 63.13p 63.15p 61.00p 61.50p 152482
03/12/2012 63.13p 63.25p 63.00p 63.13p 400039
30/11/2012 63.13p 63.25p 62.89p 63.13p 501005
29/11/2012 64.13p 64.50p 62.50p 63.13p 1582021
28/11/2012 64.75p 65.00p 63.00p 64.13p 105052
27/11/2012 64.50p 66.00p 64.05p 64.75p 155533
26/11/2012 64.13p 64.13p 63.63p 63.63p 58681
23/11/2012 64.13p 64.16p 64.00p 64.13p 68577
22/11/2012 64.25p 64.49p 64.02p 64.13p 74243
21/11/2012 63.50p 64.32p 63.02p 64.25p 154695
20/11/2012 63.50p 63.60p 63.00p 63.50p 51134
19/11/2012 63.50p 63.65p 63.50p 63.50p 11482
16/11/2012 63.50p 63.50p 63.15p 63.50p 0
15/11/2012 63.50p 63.50p 63.15p 63.50p 4537
14/11/2012 63.50p 63.75p 63.10p 63.50p 77577
13/11/2012 64.00p 64.00p 63.00p 63.50p 120799
12/11/2012 64.25p 64.25p 63.58p 64.00p 174576
09/11/2012 64.25p 64.95p 64.00p 64.25p 129171
08/11/2012 65.50p 65.50p 64.00p 64.25p 136236
07/11/2012 65.50p 65.65p 65.08p 65.50p 4979
06/11/2012 65.50p 65.75p 65.05p 65.50p 58385
05/11/2012 65.50p 65.75p 65.20p 65.50p 49754
02/11/2012 65.50p 66.00p 65.20p 65.50p 341420
01/11/2012 66.00p 66.00p 65.00p 65.50p 56513
31/10/2012 66.00p 67.00p 66.00p 66.00p 37500
30/10/2012 65.50p 67.00p 65.00p 66.00p 137391
29/10/2012 65.50p 65.84p 65.50p 65.50p 9995
26/10/2012 65.00p 65.95p 65.00p 65.50p 53469
25/10/2012 65.00p 65.10p 64.80p 65.00p 5418
24/10/2012 66.75p 67.50p 64.82p 65.00p 544886
23/10/2012 66.75p 67.50p 66.60p 66.75p 12000
22/10/2012 66.75p 67.50p 66.66p 66.75p 457720
19/10/2012 66.75p 67.50p 66.56p 66.75p 709100
18/10/2012 66.50p 67.50p 66.25p 66.75p 24710
17/10/2012 65.75p 67.30p 65.75p 66.50p 26034
16/10/2012 66.50p 66.82p 65.50p 66.50p 17230
15/10/2012 65.75p 67.47p 65.75p 66.50p 61565
12/10/2012 65.75p 66.00p 65.00p 65.75p 96755
11/10/2012 67.00p 67.00p 65.00p 65.75p 236559
10/10/2012 65.00p 67.25p 65.00p 67.00p 63815
09/10/2012 64.38p 66.00p 64.38p 65.00p 91350
08/10/2012 64.38p 64.75p 64.19p 64.38p 12424
05/10/2012 64.38p 64.75p 64.38p 64.38p 8696
04/10/2012 64.75p 65.07p 64.38p 64.38p 219539
03/10/2012 64.75p 64.82p 64.50p 64.75p 59001
02/10/2012 64.75p 64.90p 64.70p 64.75p 29160
01/10/2012 64.50p 65.00p 64.50p 64.75p 40060
28/09/2012 64.50p 64.50p 64.00p 64.50p 66312
27/09/2012 64.00p 64.64p 63.00p 64.50p 2110576
26/09/2012 64.25p 64.92p 63.00p 64.00p 67236
25/09/2012 64.25p 64.25p 64.22p 64.25p 14687
24/09/2012 64.00p 64.85p 63.91p 64.25p 881456
21/09/2012 64.00p 64.40p 63.15p 64.00p 32498
20/09/2012 64.00p 64.76p 63.00p 64.00p 45160
19/09/2012 64.00p 64.80p 64.00p 64.00p 11256
18/09/2012 63.75p 64.50p 63.15p 64.00p 243797
17/09/2012 61.75p 63.50p 61.75p 63.50p 9035755
14/09/2012 61.25p 62.50p 61.25p 61.75p 12548625
13/09/2012 61.00p 62.00p 61.00p 61.25p 42594
12/09/2012 61.00p 62.00p 61.00p 61.00p 17331
11/09/2012 60.50p 62.00p 60.07p 61.00p 2269704
10/09/2012 61.50p 62.00p 60.00p 60.50p 125688
07/09/2012 61.50p 62.00p 61.22p 61.50p 46155
06/09/2012 61.50p 61.50p 61.15p 61.50p 2705
05/09/2012 61.50p 61.80p 61.50p 61.50p 4475
04/09/2012 61.50p 61.87p 61.25p 61.50p 26903
03/09/2012 61.50p 61.87p 61.25p 61.50p 5554
31/08/2012 61.25p 62.00p 60.60p 61.50p 118452
30/08/2012 61.00p 62.00p 60.50p 61.25p 63350
29/08/2012 61.00p 61.50p 60.50p 61.00p 451910
28/08/2012 59.00p 60.75p 58.65p 60.50p 2024192
24/08/2012 58.00p 59.98p 58.00p 59.00p 63290
23/08/2012 58.00p 59.00p 57.00p 58.00p 271339
22/08/2012 58.00p 58.98p 58.00p 58.00p 17501
21/08/2012 58.00p 59.00p 58.00p 58.00p 28500
20/08/2012 58.00p 58.29p 57.02p 58.00p 18519
17/08/2012 58.00p 58.29p 58.00p 58.00p 5098
16/08/2012 58.00p 58.00p 58.00p 58.00p 22918
15/08/2012 58.00p 58.52p 57.10p 58.00p 14770
14/08/2012 58.00p 58.29p 57.32p 58.00p 25690
13/08/2012 58.00p 58.96p 57.20p 58.00p 39515
10/08/2012 58.00p 59.00p 57.00p 58.00p 126023
09/08/2012 56.50p 58.96p 56.50p 58.00p 1747946
08/08/2012 56.00p 57.80p 56.00p 57.00p 89750

*Close Price adjusted for both dividends and splits