Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/10/2015 193.00p 193.00p 187.25p 191.75p 40182
05/10/2015 191.00p 193.75p 188.84p 193.75p 92040
02/10/2015 192.50p 192.50p 187.25p 188.50p 108935
01/10/2015 195.00p 195.00p 191.00p 191.00p 50817
30/09/2015 191.00p 192.00p 189.00p 191.00p 107744
29/09/2015 195.00p 195.00p 189.00p 190.50p 145513
28/09/2015 192.00p 193.00p 188.50p 191.00p 117522
25/09/2015 190.50p 191.00p 187.87p 191.00p 93618
24/09/2015 188.00p 194.75p 188.00p 189.00p 550774
23/09/2015 188.00p 192.86p 188.00p 190.00p 150964
22/09/2015 188.00p 194.50p 188.00p 190.50p 181056
21/09/2015 188.00p 191.50p 188.00p 190.50p 58670
18/09/2015 188.00p 194.25p 188.00p 192.50p 78409
17/09/2015 188.00p 191.00p 188.00p 189.00p 138072
16/09/2015 188.00p 194.75p 188.00p 189.00p 205870
15/09/2015 195.00p 195.00p 189.81p 190.75p 301636
14/09/2015 200.00p 200.00p 188.00p 188.00p 328310
11/09/2015 192.00p 195.00p 190.75p 190.75p 110578
10/09/2015 198.00p 198.00p 192.00p 194.75p 73739
09/09/2015 200.00p 200.00p 192.50p 195.50p 166968
08/09/2015 200.00p 200.00p 192.75p 195.25p 311485
07/09/2015 192.00p 197.75p 192.00p 195.00p 78790
04/09/2015 195.00p 197.50p 192.25p 195.00p 1034749
03/09/2015 200.00p 200.00p 192.00p 193.00p 301250
02/09/2015 195.00p 196.00p 190.75p 193.50p 20160
01/09/2015 190.00p 199.75p 190.00p 197.50p 176252
28/08/2015 196.00p 196.00p 190.00p 194.00p 374086
27/08/2015 190.00p 195.00p 190.00p 194.00p 225518
26/08/2015 190.00p 194.42p 190.00p 191.25p 276729
25/08/2015 190.00p 198.54p 188.25p 195.00p 152003
24/08/2015 200.00p 200.00p 185.58p 192.00p 303136
21/08/2015 195.00p 204.46p 195.00p 200.00p 77742
20/08/2015 200.00p 204.00p 197.25p 202.00p 106412
19/08/2015 200.00p 204.00p 200.00p 201.25p 37375
18/08/2015 205.00p 207.75p 205.00p 205.75p 199069
17/08/2015 200.00p 208.00p 200.00p 205.00p 227810
14/08/2015 200.00p 208.75p 198.28p 206.25p 290494
13/08/2015 195.00p 204.75p 195.00p 203.00p 197964
12/08/2015 198.00p 200.00p 190.25p 199.25p 419557
11/08/2015 205.00p 205.00p 198.50p 199.00p 235924
10/08/2015 195.00p 205.00p 195.00p 203.50p 109588
07/08/2015 198.00p 203.75p 198.00p 202.75p 76845
06/08/2015 210.00p 210.00p 199.00p 200.25p 140950
05/08/2015 205.00p 210.00p 202.00p 202.50p 131319
04/08/2015 213.00p 213.00p 206.00p 210.00p 411510
03/08/2015 202.00p 212.00p 201.72p 211.25p 250856
31/07/2015 205.00p 211.40p 204.78p 207.75p 146157
30/07/2015 205.00p 211.16p 205.00p 207.75p 78430
29/07/2015 200.00p 212.00p 200.00p 209.75p 86804
28/07/2015 200.00p 205.00p 200.00p 204.00p 88797
27/07/2015 198.00p 203.27p 198.00p 200.25p 77369
24/07/2015 195.00p 204.75p 195.00p 202.00p 104250
23/07/2015 195.00p 200.00p 193.84p 200.00p 449774
22/07/2015 200.00p 201.11p 195.34p 196.00p 481586
21/07/2015 212.00p 217.75p 200.25p 205.00p 230716
20/07/2015 218.00p 218.95p 213.00p 215.50p 246855
17/07/2015 217.00p 217.32p 213.00p 214.50p 1665173
16/07/2015 223.25p 225.25p 212.50p 212.50p 232054
15/07/2015 210.00p 223.00p 209.50p 220.75p 166831
14/07/2015 204.00p 210.00p 204.00p 208.50p 599139
13/07/2015 204.00p 209.50p 204.00p 207.50p 127737
10/07/2015 204.00p 208.75p 202.75p 205.25p 91519
09/07/2015 203.25p 206.88p 200.25p 204.50p 338000
08/07/2015 202.75p 206.65p 201.37p 204.50p 79017
07/07/2015 200.00p 207.68p 200.00p 204.25p 203449
06/07/2015 204.00p 206.13p 200.50p 205.00p 153237
03/07/2015 204.00p 208.23p 200.25p 200.50p 76976
02/07/2015 201.00p 208.50p 200.25p 202.75p 473067
01/07/2015 200.00p 205.25p 195.50p 205.00p 136133
30/06/2015 195.00p 204.17p 195.00p 198.75p 168461
29/06/2015 203.00p 203.50p 196.50p 200.00p 136542
26/06/2015 204.75p 204.75p 197.25p 203.25p 171929
25/06/2015 202.00p 207.50p 200.50p 203.25p 270116
24/06/2015 202.00p 207.00p 202.00p 207.00p 174538
23/06/2015 200.00p 203.75p 200.00p 202.00p 251185
22/06/2015 198.00p 205.00p 194.35p 205.00p 261084
19/06/2015 195.00p 200.00p 194.50p 196.00p 319321
18/06/2015 195.00p 195.00p 187.25p 194.50p 239436
17/06/2015 190.00p 193.70p 189.25p 191.00p 190468
16/06/2015 194.00p 195.25p 191.00p 193.50p 354452
15/06/2015 200.00p 200.00p 193.00p 195.50p 259741
12/06/2015 193.00p 201.75p 193.00p 201.00p 336635
11/06/2015 193.00p 198.00p 193.00p 193.75p 237025
10/06/2015 193.00p 197.00p 193.00p 197.00p 57225
09/06/2015 190.00p 196.25p 190.00p 193.00p 164035
08/06/2015 190.00p 198.00p 190.00p 193.75p 333979
05/06/2015 195.00p 198.25p 191.50p 192.00p 226180
04/06/2015 202.00p 202.50p 190.79p 199.00p 732251
03/06/2015 199.00p 210.00p 199.00p 203.50p 1723637
02/06/2015 200.00p 203.85p 196.75p 199.75p 1309466
01/06/2015 193.00p 205.00p 189.45p 205.00p 539551
29/05/2015 185.00p 194.75p 180.95p 190.50p 855267
28/05/2015 187.00p 187.00p 180.75p 184.50p 311848
27/05/2015 175.00p 187.00p 175.00p 186.75p 782068
26/05/2015 170.25p 173.00p 170.25p 172.00p 327014
22/05/2015 173.00p 173.00p 171.00p 172.75p 435273
21/05/2015 172.25p 172.85p 168.00p 172.50p 338492
20/05/2015 173.00p 173.50p 170.30p 173.00p 259147
19/05/2015 173.00p 174.50p 170.79p 173.00p 270191
18/05/2015 170.00p 172.00p 170.00p 171.25p 265202
15/05/2015 173.00p 173.00p 171.00p 172.00p 106884
14/05/2015 173.25p 176.31p 172.25p 173.00p 511119
13/05/2015 175.00p 179.50p 169.88p 176.00p 213645
12/05/2015 168.00p 179.75p 168.00p 170.00p 166613
11/05/2015 167.25p 174.75p 167.00p 172.50p 805833
08/05/2015 170.00p 171.25p 167.25p 169.25p 344880
07/05/2015 170.00p 170.06p 164.06p 167.25p 273899
06/05/2015 165.00p 169.00p 165.00p 169.00p 174393
05/05/2015 165.00p 168.00p 156.73p 162.00p 311221
01/05/2015 165.00p 166.75p 163.05p 166.00p 116752
30/04/2015 163.00p 166.75p 163.00p 164.00p 116082
29/04/2015 165.00p 166.50p 163.00p 163.00p 51905
28/04/2015 170.00p 170.00p 165.00p 166.50p 41763
27/04/2015 165.00p 170.50p 165.00p 168.50p 200667
24/04/2015 168.50p 168.75p 165.69p 166.50p 81359
23/04/2015 169.00p 173.56p 169.00p 169.00p 80813
22/04/2015 165.00p 174.00p 162.00p 174.00p 126506
21/04/2015 162.00p 164.93p 159.00p 163.00p 400284
20/04/2015 162.00p 166.36p 159.25p 160.00p 137716
17/04/2015 160.00p 167.00p 160.00p 162.50p 80305
16/04/2015 167.00p 167.00p 160.25p 162.00p 183940
15/04/2015 167.00p 167.00p 160.25p 162.25p 66437
14/04/2015 165.00p 166.00p 160.75p 165.00p 78034
13/04/2015 163.25p 163.50p 160.25p 162.75p 123744
10/04/2015 157.00p 169.01p 154.00p 163.75p 281561
09/04/2015 152.50p 157.00p 150.78p 157.00p 814038
08/04/2015 140.00p 142.50p 140.00p 141.00p 194505
07/04/2015 142.50p 142.75p 140.50p 142.00p 153003
02/04/2015 143.00p 143.00p 140.75p 142.00p 734450
01/04/2015 140.00p 144.00p 140.00p 141.50p 277620
31/03/2015 145.00p 145.00p 140.00p 144.00p 63443
30/03/2015 140.00p 143.75p 140.00p 143.00p 290898
27/03/2015 141.00p 143.75p 140.04p 142.00p 333555
26/03/2015 145.00p 145.00p 141.25p 144.00p 59264
25/03/2015 141.00p 144.77p 141.00p 142.75p 314093
24/03/2015 146.00p 146.00p 142.25p 142.75p 292533
23/03/2015 148.00p 148.00p 142.30p 145.00p 82316
20/03/2015 143.50p 145.25p 143.00p 144.25p 81566
19/03/2015 150.00p 150.00p 143.50p 145.00p 114521
18/03/2015 143.00p 149.25p 143.00p 144.50p 599088
17/03/2015 140.25p 147.00p 140.25p 147.00p 676358
16/03/2015 135.00p 143.25p 135.00p 140.25p 156218
13/03/2015 140.00p 143.00p 138.00p 141.50p 131681
12/03/2015 142.50p 142.50p 136.48p 137.75p 285936
11/03/2015 142.50p 142.50p 138.00p 140.25p 148779
10/03/2015 141.75p 142.97p 138.25p 138.25p 157290
09/03/2015 143.00p 143.00p 140.00p 141.50p 111428
06/03/2015 145.00p 145.00p 141.25p 143.00p 205587
05/03/2015 144.00p 147.00p 140.00p 140.50p 213793
04/03/2015 150.00p 150.00p 144.00p 145.00p 139782
03/03/2015 148.00p 148.00p 146.09p 147.00p 935748
02/03/2015 149.25p 153.00p 144.00p 145.00p 388988
27/02/2015 144.50p 148.89p 140.25p 141.75p 162762
26/02/2015 147.75p 149.73p 144.25p 144.25p 140229
25/02/2015 148.25p 151.12p 147.00p 147.00p 108062
24/02/2015 142.50p 149.75p 142.50p 148.50p 156111
23/02/2015 139.25p 145.00p 138.00p 143.00p 119417
20/02/2015 144.50p 144.50p 137.50p 139.50p 68286
19/02/2015 142.75p 144.07p 138.50p 142.00p 171849
18/02/2015 140.00p 143.00p 137.00p 139.00p 110965
17/02/2015 137.75p 144.00p 136.40p 144.00p 181658
16/02/2015 136.00p 137.75p 134.30p 137.00p 687804
13/02/2015 134.75p 137.00p 133.50p 136.00p 1376657
12/02/2015 132.00p 137.71p 132.00p 135.25p 144334
11/02/2015 133.50p 133.57p 130.25p 131.75p 59269
10/02/2015 133.75p 134.75p 131.25p 134.75p 120908
09/02/2015 130.50p 133.50p 124.07p 131.00p 184026
06/02/2015 130.25p 133.00p 130.00p 131.00p 133303
05/02/2015 130.25p 133.00p 129.68p 130.50p 59254
04/02/2015 130.50p 135.50p 128.95p 131.00p 168617
03/02/2015 135.00p 136.61p 132.75p 133.00p 562418
02/02/2015 133.25p 135.60p 132.50p 134.75p 131244
30/01/2015 135.25p 137.00p 134.24p 136.00p 65572
29/01/2015 133.75p 137.00p 133.00p 136.00p 72160
28/01/2015 133.25p 137.50p 130.00p 133.00p 680667
27/01/2015 137.00p 137.81p 133.50p 134.00p 87550
26/01/2015 134.00p 138.00p 134.00p 138.00p 150375
23/01/2015 135.50p 136.75p 130.25p 132.75p 99428
22/01/2015 135.75p 136.57p 130.50p 132.00p 59955
21/01/2015 135.00p 135.27p 133.25p 134.25p 2166651
20/01/2015 132.00p 135.00p 131.00p 133.00p 245372
19/01/2015 134.75p 135.00p 133.25p 135.00p 148072
16/01/2015 132.25p 134.75p 132.25p 134.00p 75100
15/01/2015 134.50p 134.50p 131.25p 134.25p 72140
14/01/2015 129.00p 135.00p 129.00p 135.00p 1294969
13/01/2015 129.00p 134.30p 129.00p 129.25p 127243
12/01/2015 132.00p 133.57p 129.00p 129.00p 195992
09/01/2015 135.00p 135.00p 132.00p 134.25p 171157
08/01/2015 130.00p 134.00p 130.00p 132.00p 544458
07/01/2015 132.00p 134.00p 130.41p 132.75p 93108
06/01/2015 132.00p 134.85p 132.00p 133.00p 107191
05/01/2015 132.00p 135.00p 132.00p 132.75p 226302
02/01/2015 133.75p 135.07p 133.25p 133.75p 7812
31/12/2014 136.00p 136.00p 134.12p 134.12p 4402
30/12/2014 132.00p 135.50p 132.00p 134.75p 1533506
29/12/2014 135.00p 135.00p 133.00p 133.25p 129981
24/12/2014 135.00p 135.00p 134.00p 134.00p 35819
23/12/2014 135.00p 135.00p 133.25p 134.00p 251236
22/12/2014 135.00p 135.64p 131.00p 135.00p 321382
19/12/2014 135.00p 135.00p 127.24p 131.00p 163045

*Close Price adjusted for both dividends and splits