Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/05/2017 402.25p 402.62p 396.00p 398.25p 266579
05/05/2017 399.75p 401.31p 397.75p 400.25p 147167
04/05/2017 400.00p 402.75p 398.50p 402.75p 143985
03/05/2017 403.25p 403.25p 396.75p 399.50p 709907
02/05/2017 400.50p 404.50p 394.88p 403.00p 344000
28/04/2017 400.00p 400.50p 394.00p 395.25p 245654
27/04/2017 399.00p 400.00p 396.00p 399.50p 187162
26/04/2017 398.00p 399.00p 395.62p 399.00p 208558
25/04/2017 394.50p 398.50p 383.52p 398.25p 276897
24/04/2017 395.00p 395.00p 381.25p 394.00p 317088
21/04/2017 389.75p 394.00p 386.13p 391.75p 258033
20/04/2017 389.25p 389.75p 386.25p 387.50p 251383
19/04/2017 378.75p 389.89p 378.75p 387.50p 720420
18/04/2017 389.25p 390.00p 379.25p 388.00p 750420
13/04/2017 387.00p 408.75p 384.25p 387.00p 1574868
12/04/2017 380.00p 380.00p 363.25p 369.50p 200522
11/04/2017 375.00p 377.00p 366.50p 367.50p 281614
10/04/2017 368.50p 378.50p 367.50p 372.50p 226705
07/04/2017 361.75p 367.75p 361.75p 366.00p 256019
06/04/2017 356.75p 364.75p 353.25p 362.50p 366336
05/04/2017 361.25p 363.75p 357.00p 361.25p 700950
04/04/2017 355.75p 361.68p 351.00p 357.50p 208608
03/04/2017 347.75p 356.25p 347.75p 351.00p 301041
31/03/2017 356.25p 361.00p 350.50p 353.75p 223776
30/03/2017 358.25p 359.50p 355.94p 357.75p 119288
29/03/2017 358.50p 359.10p 350.25p 356.25p 229558
28/03/2017 362.50p 362.50p 348.25p 359.25p 341049
27/03/2017 361.25p 361.25p 347.75p 351.25p 237670
24/03/2017 352.50p 355.50p 351.50p 353.75p 181023
23/03/2017 355.25p 358.50p 347.50p 353.00p 404877
22/03/2017 362.75p 362.75p 348.00p 355.75p 577366
21/03/2017 372.00p 373.75p 362.50p 363.75p 340482
20/03/2017 377.00p 377.00p 370.00p 372.00p 247111
17/03/2017 378.50p 380.00p 373.50p 375.00p 683521
16/03/2017 370.25p 382.75p 370.25p 377.00p 672176
15/03/2017 377.75p 377.75p 373.45p 374.25p 634120
14/03/2017 378.00p 378.00p 371.75p 374.50p 752582
13/03/2017 371.50p 376.50p 364.45p 373.75p 204865
10/03/2017 364.25p 374.75p 364.25p 369.75p 2791733
09/03/2017 367.25p 369.73p 361.50p 366.75p 189851
08/03/2017 362.25p 369.62p 362.11p 367.75p 885855
07/03/2017 365.50p 369.00p 362.50p 364.00p 387142
06/03/2017 375.00p 375.00p 362.25p 364.25p 1615868
03/03/2017 374.50p 375.75p 370.36p 373.00p 1097411
02/03/2017 373.25p 376.00p 371.75p 373.25p 898418
01/03/2017 359.25p 373.00p 359.25p 371.00p 338499
28/02/2017 365.00p 372.00p 359.98p 371.50p 370175
27/02/2017 364.25p 364.25p 357.75p 362.75p 442307
24/02/2017 360.00p 363.25p 352.50p 357.75p 1015250
23/02/2017 365.50p 373.25p 361.50p 363.75p 1134922
22/02/2017 374.00p 381.75p 370.25p 372.50p 1134264
21/02/2017 362.00p 373.25p 362.00p 366.50p 1908746
20/02/2017 365.00p 365.00p 361.00p 362.50p 1466523
17/02/2017 361.50p 364.25p 360.00p 362.75p 792715
16/02/2017 363.00p 363.00p 356.50p 360.00p 360075
15/02/2017 362.50p 362.50p 354.50p 359.00p 1747388
14/02/2017 359.25p 361.50p 355.00p 360.75p 360889
13/02/2017 356.00p 357.50p 350.00p 355.50p 738343
10/02/2017 345.00p 360.00p 345.00p 355.50p 537786
09/02/2017 351.25p 354.50p 346.25p 350.50p 253326
08/02/2017 365.00p 373.56p 348.25p 349.00p 1821654
07/02/2017 353.75p 376.00p 350.00p 372.00p 570515
06/02/2017 351.75p 353.00p 345.75p 348.75p 1506033
03/02/2017 338.50p 350.75p 338.00p 347.00p 424583
02/02/2017 331.50p 340.00p 326.25p 339.00p 790431
01/02/2017 331.75p 331.75p 325.50p 331.00p 209590
31/01/2017 322.00p 326.75p 322.00p 326.25p 147759
30/01/2017 327.75p 328.56p 324.00p 326.00p 177427
27/01/2017 325.00p 329.00p 324.00p 326.50p 164686
26/01/2017 324.00p 328.25p 319.75p 327.75p 395738
25/01/2017 319.50p 322.50p 317.50p 321.25p 1041207
24/01/2017 317.50p 320.75p 317.50p 319.50p 234462
23/01/2017 317.00p 322.00p 317.00p 320.00p 249688
20/01/2017 325.00p 325.00p 319.25p 321.25p 432624
19/01/2017 317.50p 322.25p 317.50p 318.75p 133511
18/01/2017 322.00p 327.25p 317.50p 320.00p 477828
17/01/2017 339.50p 343.56p 323.25p 323.25p 264121
16/01/2017 332.00p 344.00p 332.00p 343.00p 193417
13/01/2017 328.25p 339.75p 328.25p 339.25p 483458
12/01/2017 323.00p 331.00p 323.00p 328.50p 811574
11/01/2017 327.50p 329.75p 323.25p 323.50p 299618
10/01/2017 330.00p 331.00p 327.50p 328.50p 199209
09/01/2017 330.75p 330.75p 327.50p 329.50p 264593
06/01/2017 329.75p 331.00p 328.00p 330.00p 302014
05/01/2017 330.25p 333.25p 328.75p 330.25p 242439
04/01/2017 327.75p 334.25p 327.75p 330.50p 148496
03/01/2017 340.00p 341.25p 330.19p 334.00p 398091
30/12/2016 336.00p 337.31p 331.00p 335.00p 149234
29/12/2016 322.50p 339.50p 322.50p 338.50p 383581
28/12/2016 323.00p 333.00p 318.75p 331.00p 389723
23/12/2016 319.50p 322.75p 316.75p 319.25p 145977
22/12/2016 309.50p 321.75p 304.75p 320.25p 318121
21/12/2016 305.00p 310.00p 301.00p 304.50p 191874
20/12/2016 309.50p 309.50p 301.75p 304.25p 380030
19/12/2016 310.00p 310.00p 300.00p 303.50p 179947
16/12/2016 310.00p 310.00p 301.00p 305.00p 294611
15/12/2016 305.00p 308.95p 297.00p 300.50p 615151
14/12/2016 300.75p 309.00p 300.75p 307.00p 184668
13/12/2016 308.75p 308.75p 299.56p 306.50p 163820
12/12/2016 300.00p 303.75p 296.50p 302.25p 655918
09/12/2016 303.00p 303.00p 298.25p 299.00p 185085
08/12/2016 305.00p 305.00p 299.25p 300.00p 595441
07/12/2016 300.00p 301.00p 298.00p 301.00p 325023
06/12/2016 300.50p 303.87p 299.25p 300.00p 290706
05/12/2016 300.25p 308.25p 300.25p 304.00p 180721
02/12/2016 303.00p 308.00p 302.25p 305.50p 128982
01/12/2016 317.75p 317.75p 306.50p 308.75p 359431
30/11/2016 318.00p 318.00p 310.25p 312.00p 302842
29/11/2016 318.00p 318.00p 308.75p 311.00p 551808
28/11/2016 310.00p 312.81p 308.75p 311.25p 454053
25/11/2016 307.75p 317.25p 307.50p 314.75p 311312
24/11/2016 312.00p 312.00p 305.25p 310.00p 1711030
23/11/2016 304.50p 310.25p 301.66p 310.25p 1287640
22/11/2016 290.00p 317.00p 290.00p 304.25p 1588659
21/11/2016 285.50p 289.00p 282.50p 285.25p 200704
18/11/2016 285.00p 287.00p 280.50p 285.50p 140406
17/11/2016 279.00p 286.75p 279.00p 282.50p 129574
16/11/2016 285.00p 286.75p 282.75p 285.00p 248803
15/11/2016 275.00p 284.50p 275.00p 282.00p 263102
14/11/2016 276.00p 281.50p 276.00p 280.00p 132170
11/11/2016 284.00p 284.00p 275.25p 279.00p 265230
10/11/2016 279.00p 284.00p 278.00p 281.25p 248299
09/11/2016 270.00p 278.25p 255.88p 277.75p 273349
08/11/2016 272.00p 274.50p 269.25p 273.00p 400529
07/11/2016 274.75p 274.75p 267.00p 272.00p 180979
04/11/2016 273.00p 274.00p 268.06p 271.00p 281621
03/11/2016 277.00p 283.44p 274.60p 275.00p 130551
02/11/2016 280.00p 283.25p 277.50p 279.00p 281449
01/11/2016 290.00p 290.00p 282.25p 283.75p 200897
31/10/2016 290.00p 290.00p 283.75p 285.50p 378880
28/10/2016 286.50p 290.00p 281.00p 285.75p 406023
27/10/2016 285.00p 289.75p 283.27p 286.50p 200742
26/10/2016 294.25p 297.75p 285.25p 286.50p 261915
25/10/2016 299.75p 299.75p 294.50p 298.00p 214066
24/10/2016 296.00p 299.75p 292.00p 295.75p 340536
21/10/2016 292.25p 304.75p 292.25p 297.00p 456086
20/10/2016 297.00p 300.00p 295.25p 299.75p 179664
19/10/2016 290.75p 300.00p 289.25p 300.00p 319467
18/10/2016 295.00p 297.00p 292.00p 295.00p 571737
17/10/2016 293.50p 299.62p 290.25p 293.25p 182243
14/10/2016 294.25p 304.00p 294.25p 298.50p 245324
13/10/2016 292.50p 301.25p 289.50p 301.25p 561237
12/10/2016 290.00p 297.75p 282.00p 291.75p 505493
11/10/2016 282.00p 282.75p 278.00p 281.75p 385338
10/10/2016 278.50p 282.50p 274.75p 275.00p 215934
07/10/2016 272.00p 285.78p 272.00p 278.25p 419310
06/10/2016 280.00p 284.98p 272.25p 275.00p 318943
05/10/2016 289.00p 289.00p 280.00p 280.00p 306877
04/10/2016 279.00p 288.75p 279.00p 286.25p 380822
03/10/2016 276.75p 277.00p 269.62p 276.25p 266185
30/09/2016 267.00p 276.75p 267.00p 269.25p 130362
29/09/2016 271.75p 277.00p 267.19p 274.00p 165736
28/09/2016 262.00p 271.75p 262.00p 267.75p 264509
27/09/2016 267.75p 271.25p 264.50p 267.00p 572705
26/09/2016 265.00p 270.75p 263.25p 268.25p 930583
23/09/2016 260.00p 275.00p 260.00p 267.00p 366436
22/09/2016 270.00p 270.00p 264.05p 267.25p 406285
21/09/2016 270.00p 270.00p 263.88p 264.50p 142964
20/09/2016 268.00p 268.00p 262.25p 265.75p 123089
19/09/2016 255.00p 265.00p 255.00p 262.75p 116892
16/09/2016 265.00p 265.00p 259.50p 262.50p 230491
15/09/2016 258.00p 263.50p 258.00p 261.50p 280770
14/09/2016 259.00p 261.25p 259.00p 260.00p 142679
13/09/2016 255.00p 262.00p 255.00p 259.00p 254306
12/09/2016 255.00p 259.00p 255.00p 258.00p 249295
09/09/2016 250.00p 259.50p 250.00p 258.00p 331623
08/09/2016 250.25p 258.50p 250.25p 255.75p 262060
07/09/2016 253.00p 255.25p 250.50p 255.25p 200733
06/09/2016 242.50p 252.75p 240.00p 252.75p 327911
05/09/2016 243.50p 244.50p 235.50p 236.25p 250118
02/09/2016 249.00p 249.00p 235.25p 241.50p 249221
01/09/2016 240.00p 246.36p 240.00p 242.25p 205682
31/08/2016 240.00p 248.75p 240.00p 242.00p 174091
30/08/2016 240.25p 248.75p 240.25p 244.75p 648054
26/08/2016 246.00p 249.75p 240.25p 241.25p 184608
25/08/2016 244.25p 246.00p 243.25p 245.25p 331229
24/08/2016 240.50p 246.00p 235.50p 245.75p 260464
23/08/2016 245.00p 250.75p 240.00p 241.50p 639570
22/08/2016 259.50p 259.50p 241.50p 250.50p 233219
19/08/2016 255.00p 256.50p 249.25p 249.50p 255527
18/08/2016 262.00p 266.75p 255.75p 255.75p 235233
17/08/2016 265.50p 268.00p 263.25p 263.25p 141670
16/08/2016 274.00p 274.00p 265.00p 266.25p 204605
15/08/2016 271.75p 274.50p 265.00p 267.25p 472302
12/08/2016 264.50p 274.50p 262.50p 272.25p 378569
11/08/2016 250.50p 263.25p 250.50p 258.75p 104062
10/08/2016 264.50p 264.75p 253.50p 259.75p 387600
09/08/2016 254.50p 264.25p 250.25p 252.50p 452747
08/08/2016 259.25p 265.00p 252.25p 254.25p 357488
05/08/2016 255.00p 261.50p 251.75p 259.75p 344358
04/08/2016 250.75p 257.25p 250.75p 252.25p 759763
03/08/2016 250.00p 255.00p 250.00p 253.75p 177946
02/08/2016 260.00p 260.00p 251.25p 254.25p 213465
01/08/2016 250.50p 258.00p 250.50p 254.50p 252527
29/07/2016 250.50p 256.00p 250.00p 256.00p 148609
28/07/2016 250.00p 259.50p 250.00p 251.75p 246470
27/07/2016 257.25p 264.25p 254.00p 262.50p 283246
26/07/2016 250.50p 256.75p 250.00p 253.75p 413148
25/07/2016 262.25p 264.50p 255.00p 255.00p 270175
22/07/2016 260.00p 268.00p 260.00p 261.75p 505222

*Close Price adjusted for both dividends and splits