Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/12/2014 134.00p 135.00p 127.25p 135.00p 401067
17/12/2014 134.00p 134.00p 130.00p 132.00p 1539104
16/12/2014 127.00p 133.75p 127.00p 129.75p 43572
15/12/2014 125.00p 132.25p 125.00p 130.00p 147371
12/12/2014 135.00p 135.00p 122.55p 128.25p 281824
11/12/2014 135.00p 135.00p 130.00p 132.00p 373121
10/12/2014 133.00p 133.50p 130.00p 130.00p 800321
09/12/2014 135.00p 135.00p 130.32p 133.00p 132189
08/12/2014 131.25p 133.93p 130.00p 130.50p 321248
05/12/2014 135.00p 135.00p 131.75p 134.50p 68406
04/12/2014 135.00p 135.00p 133.02p 135.00p 67105
03/12/2014 134.75p 136.41p 130.50p 135.00p 548458
02/12/2014 135.00p 135.00p 131.50p 135.00p 95930
01/12/2014 130.25p 135.00p 130.25p 135.00p 181510
28/11/2014 135.00p 135.00p 130.00p 130.00p 204394
27/11/2014 134.50p 135.50p 132.54p 134.75p 5431742
26/11/2014 132.75p 133.25p 130.38p 132.00p 1096038
25/11/2014 134.25p 136.28p 129.00p 131.75p 1234567
24/11/2014 130.25p 134.55p 128.25p 128.25p 327328
21/11/2014 130.00p 132.00p 130.00p 130.75p 716672
20/11/2014 130.00p 132.00p 128.75p 130.00p 363481
19/11/2014 127.50p 133.75p 127.00p 133.00p 96460
18/11/2014 125.00p 128.50p 125.00p 127.25p 55054
17/11/2014 126.00p 127.50p 123.50p 125.75p 126881
14/11/2014 125.00p 130.00p 124.98p 129.75p 93807
13/11/2014 123.00p 123.50p 122.06p 123.50p 1373136
12/11/2014 121.00p 125.94p 121.00p 122.00p 175362
11/11/2014 120.25p 122.00p 120.25p 120.75p 69388
10/11/2014 121.25p 124.75p 120.25p 120.50p 108355
07/11/2014 124.50p 124.50p 120.75p 121.50p 189430
06/11/2014 123.25p 125.25p 123.00p 124.00p 109942
05/11/2014 125.00p 125.00p 120.00p 124.00p 248719
04/11/2014 125.00p 125.00p 122.00p 125.00p 92244
03/11/2014 126.75p 126.75p 124.05p 124.25p 126354
31/10/2014 125.00p 125.50p 124.00p 125.00p 46537
30/10/2014 125.50p 127.00p 122.00p 125.00p 85451
29/10/2014 123.75p 126.50p 121.00p 124.25p 517055
28/10/2014 123.00p 125.00p 120.00p 121.75p 1244019
27/10/2014 125.00p 125.00p 122.00p 124.50p 105216
24/10/2014 124.50p 125.00p 124.50p 125.00p 327166
23/10/2014 124.25p 125.00p 120.45p 125.00p 128383
22/10/2014 125.25p 126.00p 123.00p 125.00p 294908
21/10/2014 123.25p 126.75p 122.00p 124.25p 256373
20/10/2014 123.25p 126.25p 123.00p 123.75p 253152
17/10/2014 123.25p 128.00p 123.25p 124.00p 744240
16/10/2014 125.25p 128.00p 123.25p 124.00p 66787
15/10/2014 131.25p 131.25p 125.25p 126.87p 417396
14/10/2014 130.00p 132.00p 129.00p 131.00p 126201
13/10/2014 128.00p 131.75p 127.56p 131.00p 108337
10/10/2014 127.75p 131.00p 120.00p 131.00p 259399
09/10/2014 132.00p 135.13p 131.50p 133.00p 780509
08/10/2014 130.00p 133.00p 129.00p 130.00p 373632
07/10/2014 134.50p 134.50p 131.00p 132.00p 168786
06/10/2014 130.33p 136.00p 130.33p 132.00p 109051
03/10/2014 132.25p 136.00p 130.50p 136.00p 39115
02/10/2014 136.00p 136.75p 131.00p 131.75p 87206
01/10/2014 136.25p 137.25p 134.74p 136.50p 267004
30/09/2014 134.00p 139.75p 134.00p 136.75p 220320
29/09/2014 132.25p 135.00p 132.25p 133.88p 233594
26/09/2014 135.25p 137.44p 132.00p 132.00p 106910
25/09/2014 137.50p 138.06p 133.25p 135.00p 159113
24/09/2014 140.00p 140.75p 137.36p 137.75p 238563
23/09/2014 140.00p 142.64p 140.00p 140.00p 57889
22/09/2014 140.00p 143.00p 140.00p 140.00p 188912
19/09/2014 141.75p 142.75p 141.00p 141.00p 100977
18/09/2014 140.00p 142.00p 140.00p 141.00p 41105
17/09/2014 141.00p 142.50p 141.00p 141.88p 22397
16/09/2014 138.00p 142.75p 138.00p 141.00p 108923
15/09/2014 140.25p 144.00p 140.25p 143.25p 63563
12/09/2014 142.00p 144.75p 140.50p 141.50p 633179
11/09/2014 139.75p 144.00p 139.25p 143.50p 217488
10/09/2014 138.00p 142.00p 138.00p 141.50p 80362
09/09/2014 139.75p 140.25p 134.75p 140.25p 47876
08/09/2014 136.50p 139.00p 132.75p 137.50p 52477
05/09/2014 132.00p 139.00p 132.00p 137.00p 108317
04/09/2014 130.00p 134.75p 129.38p 134.50p 119173
03/09/2014 138.00p 138.00p 126.75p 131.00p 430620
02/09/2014 140.00p 148.00p 138.00p 138.00p 60686
01/09/2014 147.00p 150.00p 145.00p 145.00p 81301
29/08/2014 145.75p 149.00p 145.75p 147.50p 256931
28/08/2014 150.00p 150.00p 144.12p 145.75p 184157
27/08/2014 145.00p 147.00p 140.75p 146.25p 289929
26/08/2014 140.50p 144.71p 140.25p 142.50p 81026
22/08/2014 140.75p 140.75p 135.50p 140.00p 75054
21/08/2014 145.00p 145.00p 135.00p 140.50p 143751
20/08/2014 136.50p 141.55p 135.00p 139.75p 33824
19/08/2014 135.75p 140.50p 135.25p 140.00p 59515
18/08/2014 145.00p 145.00p 136.20p 138.75p 32328
15/08/2014 134.75p 143.75p 134.75p 138.50p 251087
14/08/2014 132.00p 137.50p 128.00p 136.00p 143407
13/08/2014 129.00p 133.00p 128.58p 133.00p 267054
12/08/2014 131.00p 131.00p 127.25p 127.25p 165281
11/08/2014 133.00p 133.00p 128.00p 131.00p 171999
08/08/2014 127.00p 131.75p 125.75p 131.00p 412871
07/08/2014 126.50p 132.93p 126.50p 127.00p 93872
06/08/2014 126.00p 134.00p 126.00p 132.75p 93184
05/08/2014 125.00p 129.50p 125.00p 128.00p 41468
04/08/2014 126.75p 129.25p 125.00p 126.25p 1056312
01/08/2014 131.25p 133.00p 129.25p 129.25p 61006
31/07/2014 132.50p 134.00p 132.00p 132.75p 125392
30/07/2014 132.25p 137.81p 130.00p 132.25p 197421
29/07/2014 138.75p 140.00p 132.25p 140.00p 67339
28/07/2014 133.00p 137.00p 132.50p 134.25p 85542
25/07/2014 134.50p 135.00p 131.99p 132.50p 1653807
24/07/2014 127.50p 134.75p 126.81p 134.75p 126142
23/07/2014 129.50p 134.50p 127.55p 132.75p 93878
22/07/2014 134.25p 134.75p 128.85p 130.75p 359565
21/07/2014 130.00p 135.00p 130.00p 134.25p 372628
18/07/2014 130.75p 132.00p 130.75p 132.00p 50833
17/07/2014 129.75p 130.75p 128.50p 130.75p 151134
16/07/2014 129.25p 131.25p 126.00p 129.75p 106230
15/07/2014 128.75p 129.00p 126.25p 126.25p 76269
14/07/2014 125.50p 130.25p 125.50p 129.00p 97268
11/07/2014 127.50p 131.00p 125.50p 130.25p 97603
10/07/2014 130.00p 133.50p 128.00p 128.00p 106404
09/07/2014 129.50p 134.50p 124.25p 133.75p 170055
08/07/2014 123.00p 126.50p 122.75p 124.25p 139154
07/07/2014 125.25p 130.50p 123.50p 127.25p 227466
04/07/2014 126.50p 131.25p 126.25p 128.50p 62332
03/07/2014 133.50p 133.50p 126.75p 129.25p 114477
02/07/2014 130.25p 132.00p 127.00p 131.25p 88115
01/07/2014 129.25p 134.75p 125.00p 130.00p 915585
30/06/2014 128.25p 131.93p 125.00p 125.00p 121129
27/06/2014 131.00p 131.00p 127.75p 127.75p 204676
26/06/2014 130.75p 131.00p 129.00p 130.50p 93159
25/06/2014 128.00p 132.03p 125.00p 132.00p 311176
24/06/2014 124.00p 127.00p 123.25p 127.00p 73429
23/06/2014 124.00p 124.75p 122.50p 123.25p 58789
20/06/2014 126.00p 126.00p 118.50p 124.50p 729265
19/06/2014 128.00p 129.00p 124.25p 124.25p 628594
18/06/2014 132.25p 133.25p 129.26p 129.75p 125110
17/06/2014 135.00p 136.25p 131.50p 131.50p 127040
16/06/2014 137.25p 139.75p 135.75p 135.75p 704738
13/06/2014 134.75p 138.94p 127.17p 137.00p 216311
12/06/2014 131.75p 136.00p 131.75p 136.00p 1685262
11/06/2014 130.00p 134.17p 129.25p 133.50p 199309
10/06/2014 124.25p 130.00p 124.25p 129.00p 158193
09/06/2014 128.50p 130.00p 124.50p 127.00p 175753
06/06/2014 137.00p 137.00p 125.00p 126.75p 361218
05/06/2014 137.00p 137.00p 133.77p 134.50p 110903
04/06/2014 137.00p 137.00p 132.00p 134.75p 575303
03/06/2014 139.00p 139.50p 131.44p 133.25p 717249
02/06/2014 130.00p 145.25p 130.00p 139.50p 699308
30/05/2014 122.00p 137.50p 122.00p 132.00p 597997
29/05/2014 114.50p 122.66p 114.50p 122.00p 3726292
28/05/2014 112.00p 117.00p 111.65p 117.00p 462237
27/05/2014 109.75p 112.50p 108.02p 112.25p 1602878
23/05/2014 108.50p 109.99p 108.24p 109.75p 229666
22/05/2014 109.00p 109.25p 107.04p 108.00p 103870
21/05/2014 108.50p 109.00p 107.20p 109.00p 336147
20/05/2014 108.50p 109.00p 107.51p 109.00p 101379
19/05/2014 110.50p 110.50p 107.00p 108.00p 339772
16/05/2014 112.00p 113.50p 109.00p 110.25p 258772
15/05/2014 113.00p 113.50p 112.00p 113.50p 60791
14/05/2014 113.50p 113.96p 112.00p 112.75p 2656199
13/05/2014 113.25p 114.00p 112.00p 113.50p 303897
12/05/2014 111.00p 113.50p 111.00p 112.00p 2435052
09/05/2014 112.00p 113.50p 111.50p 112.50p 588251
08/05/2014 111.00p 113.00p 111.00p 112.00p 555649
07/05/2014 111.00p 112.50p 111.00p 112.00p 1094729
06/05/2014 112.00p 112.04p 110.57p 112.00p 109152
02/05/2014 110.00p 113.00p 110.00p 112.00p 757791
01/05/2014 109.00p 112.00p 108.90p 112.00p 205798
30/04/2014 109.00p 109.50p 107.46p 108.75p 1212000
29/04/2014 110.50p 110.99p 107.53p 109.50p 938355
28/04/2014 111.00p 111.50p 110.00p 110.00p 1256519
25/04/2014 112.50p 112.50p 111.00p 111.00p 111389
24/04/2014 113.00p 113.00p 111.81p 112.50p 47641
23/04/2014 113.00p 114.00p 111.66p 113.00p 776851
22/04/2014 110.50p 114.61p 109.31p 113.00p 1265345
17/04/2014 111.00p 112.00p 109.00p 110.00p 313007
16/04/2014 113.00p 114.00p 110.00p 111.00p 525004
15/04/2014 114.50p 115.00p 113.00p 113.00p 184386
14/04/2014 115.00p 116.00p 113.00p 114.00p 402459
11/04/2014 115.00p 117.74p 115.00p 116.00p 277956
10/04/2014 119.00p 121.00p 115.00p 117.00p 735206
09/04/2014 116.00p 116.00p 115.00p 115.00p 1190941
08/04/2014 114.75p 115.50p 113.25p 115.25p 136558
07/04/2014 117.00p 117.00p 113.76p 114.75p 517702
04/04/2014 117.00p 117.50p 116.16p 116.62p 384653
03/04/2014 115.00p 119.00p 114.25p 117.00p 115406
02/04/2014 113.50p 114.50p 113.50p 114.50p 161065
01/04/2014 115.50p 116.25p 113.50p 114.00p 98823
31/03/2014 115.50p 117.00p 114.60p 116.25p 141896
28/03/2014 115.50p 116.00p 114.25p 114.75p 143891
27/03/2014 116.50p 116.82p 114.50p 115.00p 259269
26/03/2014 120.00p 120.00p 114.00p 116.00p 469645
25/03/2014 121.00p 122.00p 119.00p 119.00p 253117
24/03/2014 119.00p 123.00p 119.00p 122.25p 501368
21/03/2014 120.00p 121.00p 120.00p 120.00p 33253
20/03/2014 121.75p 122.50p 119.25p 120.00p 156701
19/03/2014 122.00p 122.75p 120.50p 122.50p 110323
18/03/2014 122.50p 123.00p 121.00p 122.00p 159161
17/03/2014 121.00p 122.50p 120.00p 122.50p 117033
14/03/2014 122.50p 122.50p 120.00p 120.00p 278657
13/03/2014 123.50p 123.50p 122.00p 122.00p 74850
12/03/2014 122.00p 123.50p 121.75p 122.00p 442083
11/03/2014 122.00p 124.23p 122.00p 122.00p 350649
10/03/2014 122.00p 125.00p 122.00p 125.00p 426685
07/03/2014 120.00p 123.75p 120.00p 123.50p 238912

*Close Price adjusted for both dividends and splits