Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/10/2011 45.75p 46.50p 45.75p 45.75p 30800
19/10/2011 45.25p 46.00p 45.25p 45.75p 100000
18/10/2011 46.50p 46.50p 44.04p 45.25p 56330
17/10/2011 47.00p 47.00p 46.00p 46.50p 35423
14/10/2011 46.50p 48.00p 46.00p 46.50p 301394
13/10/2011 45.50p 47.00p 45.50p 46.50p 808536
12/10/2011 44.75p 46.00p 44.75p 45.50p 27000
11/10/2011 42.50p 45.00p 42.50p 44.75p 159011
10/10/2011 42.25p 42.25p 41.50p 42.00p 260000
07/10/2011 42.75p 42.75p 41.55p 42.25p 17965
06/10/2011 42.75p 44.00p 42.17p 42.75p 41403
05/10/2011 40.50p 42.75p 39.36p 42.75p 28800
04/10/2011 43.50p 43.50p 38.50p 40.50p 984488
03/10/2011 43.50p 43.50p 43.00p 43.50p 3099
30/09/2011 43.50p 44.00p 43.00p 43.50p 48715
29/09/2011 43.75p 43.75p 43.00p 43.50p 25000
28/09/2011 44.50p 45.00p 43.75p 43.75p 97000
27/09/2011 44.50p 44.50p 44.00p 44.50p 304770
26/09/2011 45.50p 45.50p 43.60p 44.50p 67274
23/09/2011 45.38p 45.75p 45.00p 45.50p 68000
22/09/2011 45.50p 45.78p 45.15p 45.38p 19700
21/09/2011 44.50p 46.00p 44.50p 45.50p 1975815
20/09/2011 43.75p 45.00p 43.50p 44.50p 401500
19/09/2011 43.50p 44.00p 43.10p 43.75p 71146
16/09/2011 45.63p 45.63p 41.00p 43.50p 1287475
15/09/2011 48.00p 48.00p 45.50p 45.63p 742157
14/09/2011 48.00p 48.00p 47.00p 48.00p 302956
13/09/2011 48.00p 48.00p 47.50p 48.00p 5261
12/09/2011 48.50p 48.50p 47.75p 47.75p 5261
09/09/2011 48.50p 48.80p 47.93p 48.50p 46000
08/09/2011 48.50p 49.00p 48.00p 48.50p 0
07/09/2011 48.25p 49.00p 48.00p 48.50p 65721
06/09/2011 49.25p 49.50p 47.70p 48.25p 116863
05/09/2011 49.75p 49.95p 48.00p 49.25p 141874
02/09/2011 49.75p 50.00p 49.50p 49.75p 148607
01/09/2011 49.50p 50.00p 49.50p 49.75p 1108216
31/08/2011 49.50p 50.00p 49.00p 49.50p 262642
30/08/2011 48.50p 51.00p 48.50p 49.50p 31593
26/08/2011 48.00p 50.00p 48.00p 48.50p 192900
25/08/2011 48.00p 49.00p 47.20p 48.00p 61222
24/08/2011 48.00p 48.98p 47.00p 48.00p 57524
23/08/2011 48.00p 49.24p 47.00p 47.50p 131500
22/08/2011 46.00p 51.00p 45.00p 48.00p 279746
19/08/2011 46.00p 47.00p 44.00p 46.00p 98125
18/08/2011 49.50p 49.50p 44.50p 46.00p 542149
17/08/2011 49.00p 49.92p 49.00p 49.50p 14611
16/08/2011 50.50p 50.50p 50.00p 50.25p 356500
15/08/2011 50.50p 50.50p 50.00p 50.50p 126062
12/08/2011 50.50p 50.50p 50.00p 50.50p 1614467
11/08/2011 49.50p 51.00p 49.00p 50.50p 60229
10/08/2011 50.00p 50.00p 48.00p 49.50p 62902
09/08/2011 50.00p 50.00p 44.50p 50.00p 166256
08/08/2011 51.75p 53.00p 48.50p 50.50p 468845
05/08/2011 53.75p 53.75p 49.52p 51.75p 160361
04/08/2011 58.00p 58.00p 53.00p 54.00p 111833
03/08/2011 60.00p 60.00p 57.00p 57.75p 1263083
02/08/2011 59.50p 60.00p 59.50p 60.00p 126393
01/08/2011 59.50p 59.75p 59.02p 59.50p 41204
29/07/2011 59.50p 60.00p 59.50p 59.50p 106300
28/07/2011 58.25p 60.00p 58.25p 59.50p 273506
27/07/2011 59.50p 59.61p 58.00p 58.25p 154346
26/07/2011 62.25p 63.50p 59.00p 59.50p 957802
25/07/2011 59.00p 63.48p 59.00p 62.25p 1038097
22/07/2011 56.75p 60.00p 56.75p 59.00p 4432433
21/07/2011 57.25p 57.25p 56.50p 56.75p 159324
20/07/2011 56.00p 57.25p 55.50p 57.25p 266768
19/07/2011 57.50p 57.50p 55.50p 56.00p 51350
18/07/2011 57.75p 57.82p 57.50p 57.50p 55034
15/07/2011 57.75p 57.75p 57.50p 57.75p 107702
14/07/2011 58.00p 58.63p 57.04p 57.75p 1292497
13/07/2011 59.00p 59.00p 57.00p 58.00p 183807
12/07/2011 59.00p 59.25p 57.00p 59.00p 645471
11/07/2011 59.50p 59.50p 58.20p 59.00p 47177
08/07/2011 59.50p 59.50p 55.51p 59.50p 86281
07/07/2011 59.50p 59.50p 58.50p 59.50p 22188
06/07/2011 59.50p 59.95p 58.50p 59.50p 71781
05/07/2011 59.25p 60.00p 59.00p 59.50p 60378
04/07/2011 59.25p 59.45p 58.20p 59.25p 21460
01/07/2011 61.00p 62.00p 59.00p 59.25p 337510
30/06/2011 59.50p 62.00p 59.10p 61.25p 300375
29/06/2011 59.50p 59.95p 59.10p 59.50p 53543
28/06/2011 56.50p 60.00p 56.50p 59.50p 618547
27/06/2011 56.50p 57.00p 56.00p 56.50p 2037934
24/06/2011 56.50p 56.75p 56.12p 56.50p 214857
23/06/2011 56.50p 56.50p 55.00p 56.50p 777382
22/06/2011 56.50p 56.80p 56.00p 56.50p 117017
21/06/2011 56.50p 57.47p 56.00p 57.00p 55289
20/06/2011 55.75p 56.96p 55.25p 56.50p 292731
17/06/2011 56.50p 56.50p 55.00p 55.75p 110991
16/06/2011 59.00p 59.00p 56.00p 56.50p 114954
15/06/2011 59.25p 59.25p 58.00p 59.00p 301400
14/06/2011 58.25p 59.25p 57.00p 59.25p 2470335
13/06/2011 55.75p 58.96p 55.02p 58.25p 287852
10/06/2011 54.75p 57.00p 54.75p 55.75p 254300
09/06/2011 52.50p 55.50p 52.26p 54.75p 2005586
08/06/2011 53.00p 53.00p 52.00p 52.50p 59748
07/06/2011 54.00p 54.00p 52.00p 53.00p 98739
06/06/2011 54.00p 55.00p 53.00p 54.00p 1460146
03/06/2011 54.00p 55.00p 53.00p 54.00p 960500
02/06/2011 54.00p 55.00p 51.00p 54.00p 1373115
01/06/2011 54.00p 54.00p 53.00p 54.00p 201479
31/05/2011 54.00p 54.00p 51.92p 54.00p 610717
27/05/2011 50.75p 54.40p 50.10p 54.00p 1824651
26/05/2011 50.75p 51.70p 47.28p 50.75p 1065331
25/05/2011 49.50p 50.29p 49.50p 50.13p 259393
24/05/2011 49.50p 50.00p 49.40p 49.50p 525650
23/05/2011 48.00p 50.00p 48.00p 49.50p 277010
20/05/2011 47.00p 48.00p 47.00p 48.00p 28145
19/05/2011 47.00p 47.50p 47.00p 47.00p 16000
18/05/2011 47.25p 48.00p 46.50p 47.00p 0
17/05/2011 46.50p 48.00p 46.50p 47.25p 202460
16/05/2011 47.25p 47.25p 45.00p 46.50p 161161
13/05/2011 47.50p 47.50p 46.50p 47.25p 71986
12/05/2011 47.50p 47.50p 46.50p 47.50p 0
11/05/2011 47.50p 47.50p 46.50p 47.50p 28500
10/05/2011 47.75p 48.25p 46.50p 47.50p 104362
09/05/2011 47.50p 47.75p 46.70p 47.75p 265400
06/05/2011 48.75p 48.75p 46.50p 47.50p 64000
05/05/2011 50.25p 50.25p 48.00p 48.75p 128220
04/05/2011 50.25p 50.25p 50.00p 50.25p 2333740
03/05/2011 50.75p 50.75p 49.50p 50.25p 1540672
28/04/2011 51.50p 51.99p 50.00p 50.75p 2041151
27/04/2011 51.00p 51.99p 50.50p 51.50p 800932
26/04/2011 48.75p 52.50p 48.40p 51.00p 2413884
21/04/2011 45.00p 49.35p 45.00p 48.75p 839211
20/04/2011 43.00p 47.00p 42.02p 45.00p 497576
19/04/2011 43.00p 44.00p 42.50p 43.00p 1654000
18/04/2011 43.25p 43.25p 42.00p 43.00p 71306
15/04/2011 43.25p 44.00p 42.50p 43.25p 977100
14/04/2011 42.12p 43.60p 40.02p 43.00p 1016875
13/04/2011 42.00p 43.80p 37.75p 42.12p 2000636
12/04/2011 38.00p 39.00p 37.25p 37.75p 20000
11/04/2011 39.00p 39.00p 37.00p 38.00p 197314
08/04/2011 39.75p 40.00p 38.00p 39.00p 398487
07/04/2011 38.00p 40.00p 37.25p 39.75p 216453
06/04/2011 36.50p 39.00p 36.50p 37.25p 234680
05/04/2011 33.75p 36.57p 33.75p 36.25p 780679
04/04/2011 33.75p 34.53p 33.08p 33.75p 51115
01/04/2011 33.50p 34.50p 33.45p 33.75p 74700
31/03/2011 33.50p 34.50p 33.13p 33.50p 65672
30/03/2011 33.25p 34.00p 33.01p 33.50p 209967
29/03/2011 33.25p 33.50p 33.08p 33.25p 324459
28/03/2011 33.00p 33.25p 32.50p 33.25p 100360
25/03/2011 33.00p 33.00p 32.50p 33.00p 149020
24/03/2011 33.00p 33.05p 32.50p 33.00p 123232
23/03/2011 32.75p 33.00p 32.00p 33.00p 126643
22/03/2011 33.25p 33.25p 31.00p 32.75p 308143
21/03/2011 34.00p 34.00p 31.94p 33.25p 162643
18/03/2011 34.50p 34.50p 33.00p 34.00p 32632
17/03/2011 34.25p 34.60p 33.50p 34.50p 60733
16/03/2011 34.75p 34.75p 33.50p 34.25p 75000
15/03/2011 35.50p 35.50p 34.00p 34.75p 87884
14/03/2011 35.50p 36.00p 35.44p 35.50p 73850
11/03/2011 35.50p 35.50p 35.08p 35.50p 5104499
10/03/2011 35.00p 36.00p 34.00p 35.50p 112130
09/03/2011 33.50p 35.00p 32.73p 35.00p 723464
08/03/2011 35.00p 34.65p 31.50p 33.50p 326118
07/03/2011 35.00p 35.00p 34.65p 35.00p 23018
04/03/2011 35.25p 35.48p 34.65p 35.00p 45969
03/03/2011 35.00p 35.73p 35.25p 35.25p 55000
02/03/2011 35.00p 35.50p 34.00p 35.00p 45526
01/03/2011 35.00p 35.00p 34.00p 35.00p 4193
28/02/2011 35.00p 35.50p 34.00p 35.00p 14795
25/02/2011 35.00p 35.25p 34.00p 35.00p 0
24/02/2011 35.00p 35.00p 34.00p 35.00p 271874
23/02/2011 34.75p 35.60p 33.50p 35.00p 45909
22/02/2011 36.00p 35.50p 34.00p 34.75p 167195
21/02/2011 36.00p 36.00p 35.50p 36.00p 11645
18/02/2011 37.50p 37.25p 35.52p 36.00p 57925
17/02/2011 37.75p 37.50p 37.00p 37.50p 61335
16/02/2011 37.75p 37.75p 37.00p 37.75p 35000
15/02/2011 37.50p 37.90p 37.20p 37.75p 305528
14/02/2011 37.50p 37.50p 37.20p 37.50p 16855
11/02/2011 37.67p 38.00p 37.00p 37.50p 119425
10/02/2011 38.35p 38.35p 37.50p 37.75p 95000
09/02/2011 37.25p 38.00p 37.00p 37.50p 455062
08/02/2011 37.00p 37.25p 37.00p 37.25p 44646
07/02/2011 38.30p 38.30p 36.50p 37.25p 1374981
04/02/2011 37.50p 37.75p 37.02p 37.75p 5839
03/02/2011 37.00p 37.75p 37.00p 37.75p 240000
02/02/2011 37.00p 37.75p 37.00p 37.75p 1151195
01/02/2011 37.75p 37.90p 37.00p 37.75p 691390
31/01/2011 37.50p 38.50p 37.10p 37.75p 129987
28/01/2011 37.50p 38.00p 37.50p 37.50p 98381
27/01/2011 37.75p 38.20p 37.75p 37.75p 74000
26/01/2011 37.75p 37.75p 37.30p 37.75p 5600
25/01/2011 37.75p 37.80p 37.10p 37.75p 13145
24/01/2011 38.50p 38.70p 37.00p 37.75p 113731
21/01/2011 38.00p 38.50p 38.00p 38.50p 844084
20/01/2011 37.50p 38.40p 36.80p 38.25p 98963
19/01/2011 37.75p 37.95p 36.50p 37.50p 317530
18/01/2011 38.75p 38.75p 36.50p 37.75p 135274
17/01/2011 39.30p 39.30p 38.00p 38.75p 103752
14/01/2011 40.50p 42.08p 39.50p 40.25p 469179
13/01/2011 39.00p 40.00p 38.70p 39.00p 313430
12/01/2011 37.50p 39.00p 37.50p 38.00p 184570
11/01/2011 35.50p 37.50p 35.50p 36.75p 52850
10/01/2011 36.00p 37.00p 35.20p 36.00p 100125
07/01/2011 37.00p 37.00p 35.30p 36.00p 38636
06/01/2011 37.00p 37.00p 36.00p 37.00p 60300

*Close Price adjusted for both dividends and splits