SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2016 167.53p 168.62p 167.53p 168.62p 5360
15/12/2016 167.50p 170.00p 167.50p 168.62p 83118
14/12/2016 169.75p 169.75p 165.88p 168.50p 20411
13/12/2016 167.00p 167.00p 165.88p 166.25p 8503
12/12/2016 167.00p 167.00p 165.00p 166.25p 7329
09/12/2016 164.75p 168.00p 163.00p 165.25p 39899
08/12/2016 166.50p 168.00p 164.56p 166.38p 14774
07/12/2016 167.12p 167.12p 162.00p 164.25p 589020
06/12/2016 170.00p 170.00p 163.63p 164.87p 311280
05/12/2016 167.25p 169.75p 158.25p 164.50p 71167
02/12/2016 163.00p 164.50p 163.00p 163.00p 4423
01/12/2016 165.25p 170.00p 161.00p 165.25p 10452
30/11/2016 158.75p 169.45p 158.75p 165.50p 47160
29/11/2016 170.00p 170.00p 165.50p 165.50p 22308
28/11/2016 164.00p 169.45p 164.00p 165.75p 5939
25/11/2016 170.00p 170.70p 166.75p 170.00p 21346
24/11/2016 170.00p 171.00p 167.14p 170.00p 43136
23/11/2016 171.00p 171.00p 166.43p 167.75p 36833
22/11/2016 168.00p 170.00p 166.25p 169.00p 57873
21/11/2016 165.00p 166.32p 163.77p 165.50p 29370
18/11/2016 165.75p 168.19p 162.88p 163.50p 41369
17/11/2016 168.00p 170.28p 166.40p 169.62p 5276
16/11/2016 169.00p 170.00p 165.68p 170.00p 13522
15/11/2016 167.00p 169.90p 165.75p 168.00p 35880
14/11/2016 165.00p 166.03p 160.94p 163.50p 30093
11/11/2016 161.75p 163.50p 160.00p 161.50p 11941
10/11/2016 158.50p 164.00p 156.99p 163.50p 28446
09/11/2016 150.25p 158.50p 145.00p 156.50p 71220
08/11/2016 162.00p 162.19p 156.93p 161.75p 27274
07/11/2016 160.25p 164.50p 156.78p 158.00p 53111
04/11/2016 163.00p 166.50p 155.39p 158.25p 62435
03/11/2016 170.00p 173.81p 161.15p 168.50p 187880
02/11/2016 181.00p 184.54p 178.50p 182.75p 50039
01/11/2016 187.35p 187.35p 184.00p 184.00p 30679
31/10/2016 187.87p 188.00p 184.50p 184.50p 5250
28/10/2016 187.87p 189.35p 184.50p 184.50p 3662
27/10/2016 184.81p 186.63p 181.85p 183.00p 4710
26/10/2016 187.00p 187.00p 181.00p 181.00p 15574
25/10/2016 188.00p 189.22p 179.00p 179.00p 24792
24/10/2016 188.00p 188.00p 184.00p 186.50p 10450
21/10/2016 187.50p 187.50p 183.00p 183.00p 4235
20/10/2016 186.60p 186.60p 180.00p 180.00p 5444
19/10/2016 183.90p 185.00p 180.00p 180.00p 7812
18/10/2016 183.96p 183.96p 179.50p 179.50p 6584
17/10/2016 177.00p 180.25p 176.60p 179.12p 54094
14/10/2016 181.00p 181.50p 176.53p 177.00p 37363
13/10/2016 183.45p 183.45p 177.00p 177.00p 5535
12/10/2016 180.00p 180.09p 175.50p 178.00p 23621
11/10/2016 179.23p 180.00p 176.13p 176.13p 10788
10/10/2016 180.25p 180.99p 170.70p 176.13p 51639
07/10/2016 185.00p 187.40p 180.70p 182.50p 56488
06/10/2016 187.00p 193.92p 183.50p 187.50p 23801
05/10/2016 192.00p 195.55p 187.10p 191.50p 84722
04/10/2016 192.75p 203.00p 187.25p 189.50p 133616
03/10/2016 184.00p 189.50p 179.31p 184.00p 60214
30/09/2016 177.25p 184.00p 177.25p 181.12p 7337
29/09/2016 182.50p 182.50p 181.12p 181.12p 1000
28/09/2016 182.50p 182.50p 179.31p 181.12p 5939
27/09/2016 182.94p 182.94p 179.31p 181.12p 8008
26/09/2016 179.12p 181.12p 179.06p 181.12p 4642
23/09/2016 176.25p 187.00p 176.25p 182.12p 6830
22/09/2016 188.70p 189.00p 181.38p 183.12p 2414
21/09/2016 181.38p 188.70p 181.38p 183.00p 4186
20/09/2016 180.98p 188.90p 180.98p 183.00p 3694
19/09/2016 188.00p 188.00p 183.00p 183.00p 6873
16/09/2016 179.56p 184.70p 179.56p 180.62p 11147
15/09/2016 182.25p 191.51p 179.73p 181.12p 10965
14/09/2016 189.61p 189.61p 186.25p 186.25p 1500
13/09/2016 185.76p 187.00p 185.76p 187.00p 3306
12/09/2016 191.30p 191.30p 184.26p 187.00p 6490
09/09/2016 185.25p 189.75p 182.05p 185.00p 12188
08/09/2016 185.00p 193.00p 184.71p 188.50p 36284
07/09/2016 184.81p 184.81p 180.50p 181.62p 6581
06/09/2016 190.25p 190.75p 170.00p 178.00p 90330
05/09/2016 197.40p 197.40p 192.56p 194.12p 18419
02/09/2016 198.75p 200.00p 192.21p 194.25p 45455
01/09/2016 194.00p 199.17p 187.70p 194.75p 28429
31/08/2016 191.00p 193.00p 183.30p 189.37p 21799
30/08/2016 188.00p 190.88p 183.37p 187.75p 31324
26/08/2016 187.75p 188.40p 179.00p 182.50p 13970
25/08/2016 180.25p 187.00p 178.00p 182.25p 20970
24/08/2016 180.25p 189.81p 180.00p 181.50p 9315
23/08/2016 182.00p 190.00p 175.25p 180.00p 54757
22/08/2016 183.00p 184.00p 175.00p 176.00p 36086
19/08/2016 178.50p 181.93p 172.25p 180.00p 32354
18/08/2016 172.00p 177.39p 172.00p 172.00p 15981
17/08/2016 175.00p 177.00p 174.20p 174.50p 12689
16/08/2016 175.00p 178.00p 168.19p 175.25p 25980
15/08/2016 173.83p 173.95p 168.75p 172.50p 14289
12/08/2016 165.25p 176.85p 165.25p 171.38p 31617
11/08/2016 167.00p 177.00p 161.25p 168.25p 63500
10/08/2016 160.00p 165.00p 159.97p 165.00p 70204
09/08/2016 163.00p 163.00p 156.24p 158.38p 104592
08/08/2016 154.50p 155.00p 146.85p 151.00p 27965
05/08/2016 151.63p 153.71p 146.00p 149.00p 12734
04/08/2016 149.50p 149.75p 145.50p 145.50p 2882
03/08/2016 149.50p 150.00p 145.00p 145.50p 9210
02/08/2016 149.50p 149.75p 145.00p 145.50p 4601
01/08/2016 142.25p 148.14p 141.00p 141.50p 37138
29/07/2016 149.99p 150.00p 144.00p 146.50p 53763
28/07/2016 148.00p 151.06p 148.00p 148.00p 2285
27/07/2016 154.00p 154.00p 149.87p 149.87p 46673
26/07/2016 150.00p 150.00p 144.01p 148.00p 9643
25/07/2016 150.75p 151.00p 146.11p 146.50p 19962
22/07/2016 150.00p 150.00p 145.75p 147.50p 52431
21/07/2016 150.17p 150.17p 150.00p 150.00p 25170
20/07/2016 150.18p 150.22p 149.50p 149.50p 19875
19/07/2016 155.00p 155.00p 145.25p 150.00p 20706
18/07/2016 155.00p 155.00p 147.79p 149.87p 18056
15/07/2016 148.25p 151.00p 145.05p 148.00p 87562
14/07/2016 151.85p 151.85p 146.34p 150.00p 25204
13/07/2016 148.00p 153.20p 147.50p 152.50p 105277
12/07/2016 148.00p 153.65p 148.00p 148.00p 83379
11/07/2016 134.75p 150.54p 133.56p 145.25p 71970
08/07/2016 134.75p 134.75p 130.00p 133.50p 36575
07/07/2016 129.25p 132.10p 129.00p 130.38p 26862
06/07/2016 140.00p 142.00p 125.10p 130.00p 202761
05/07/2016 147.00p 153.50p 136.14p 145.00p 66425
04/07/2016 155.00p 155.85p 146.20p 152.63p 74563
01/07/2016 161.00p 161.00p 157.00p 158.38p 59644
30/06/2016 161.62p 162.00p 160.58p 162.00p 15039
29/06/2016 165.50p 168.90p 161.10p 162.50p 67458
28/06/2016 170.00p 172.80p 162.00p 165.00p 41698
27/06/2016 164.25p 168.51p 160.82p 164.00p 29285
24/06/2016 175.25p 186.95p 161.19p 162.00p 78425
23/06/2016 198.00p 198.00p 184.25p 184.25p 54169
22/06/2016 195.50p 202.00p 195.50p 198.00p 14884
21/06/2016 193.50p 199.00p 193.50p 199.00p 600
20/06/2016 201.50p 202.00p 193.50p 199.00p 19920
17/06/2016 201.50p 201.50p 193.50p 199.00p 3863
16/06/2016 201.50p 201.50p 193.50p 199.00p 944
15/06/2016 194.20p 199.00p 194.20p 199.00p 269
14/06/2016 200.00p 203.45p 200.00p 201.00p 33566
13/06/2016 194.42p 203.00p 194.42p 202.50p 12228
10/06/2016 197.00p 204.50p 197.00p 201.00p 42362
09/06/2016 199.50p 204.00p 190.00p 204.00p 136341
08/06/2016 182.25p 187.50p 182.25p 186.50p 12354
07/06/2016 181.75p 187.50p 181.75p 181.75p 14762
06/06/2016 191.00p 192.00p 181.50p 185.50p 24004
03/06/2016 186.55p 187.50p 181.50p 185.50p 15430
02/06/2016 186.70p 186.70p 180.25p 185.50p 19737
01/06/2016 187.00p 187.00p 182.00p 185.50p 19283
31/05/2016 187.00p 187.00p 183.00p 185.50p 14363
27/05/2016 187.10p 187.10p 183.00p 185.50p 9781
26/05/2016 187.50p 187.50p 183.00p 185.50p 11362
25/05/2016 187.50p 187.50p 185.50p 185.50p 27224
24/05/2016 183.00p 185.50p 182.94p 185.50p 10732
23/05/2016 183.00p 188.90p 183.00p 186.00p 19545
20/05/2016 187.50p 188.90p 185.50p 185.50p 9153
19/05/2016 183.00p 187.50p 183.00p 185.50p 6600
18/05/2016 183.00p 185.00p 185.00p 185.00p 0
17/05/2016 183.00p 185.00p 183.00p 185.00p 2365
16/05/2016 182.94p 187.50p 182.94p 185.00p 15047
13/05/2016 183.00p 189.00p 183.00p 185.50p 14046
12/05/2016 180.25p 190.00p 180.25p 181.00p 7074
11/05/2016 185.00p 185.50p 180.30p 185.50p 7069
10/05/2016 183.50p 185.50p 180.30p 185.50p 23131
09/05/2016 186.49p 186.49p 180.75p 185.50p 9272
06/05/2016 185.00p 189.30p 180.50p 185.00p 11960
05/05/2016 192.00p 192.50p 185.27p 188.00p 16490
04/05/2016 193.60p 193.60p 191.00p 192.50p 8802
03/05/2016 193.00p 193.60p 192.00p 193.00p 12150
29/04/2016 193.60p 193.60p 191.56p 192.75p 14278
28/04/2016 193.81p 193.81p 192.38p 192.38p 1588
27/04/2016 195.25p 195.25p 192.00p 192.50p 15106
26/04/2016 192.00p 192.42p 192.00p 192.00p 1797
25/04/2016 196.00p 196.56p 190.25p 190.50p 28288
22/04/2016 195.25p 195.98p 195.00p 195.00p 23561
21/04/2016 196.00p 197.25p 195.00p 195.00p 45054
20/04/2016 197.00p 197.00p 192.00p 194.38p 27268
19/04/2016 193.00p 196.00p 191.00p 196.00p 26058
18/04/2016 191.60p 196.00p 191.60p 194.00p 17314
15/04/2016 193.00p 194.00p 193.00p 194.00p 4100
14/04/2016 193.00p 194.00p 193.00p 194.00p 23562
13/04/2016 192.50p 196.00p 192.50p 194.00p 12582
12/04/2016 195.00p 204.94p 194.50p 194.50p 54678
11/04/2016 187.85p 196.61p 184.00p 193.75p 35947
08/04/2016 188.00p 188.00p 183.50p 187.00p 10797
07/04/2016 183.80p 187.00p 182.00p 187.00p 6777
06/04/2016 182.00p 188.70p 182.00p 187.00p 3273
05/04/2016 186.96p 186.00p 186.00p 186.00p 0
04/04/2016 186.96p 190.00p 184.25p 186.00p 4917
01/04/2016 184.48p 190.00p 184.48p 190.00p 1630
31/03/2016 188.00p 192.96p 188.00p 192.00p 19446
30/03/2016 194.00p 194.00p 187.50p 190.00p 3567
29/03/2016 194.00p 194.00p 187.50p 190.00p 457
24/03/2016 187.50p 190.00p 190.00p 190.00p 0
23/03/2016 187.50p 190.00p 190.00p 190.00p 0
22/03/2016 187.50p 190.00p 187.50p 190.00p 2000
21/03/2016 196.00p 190.00p 190.00p 190.00p 0
18/03/2016 196.00p 196.00p 188.48p 190.00p 2430
17/03/2016 193.89p 193.89p 190.00p 190.00p 150
16/03/2016 190.00p 197.00p 181.26p 190.00p 22142
15/03/2016 191.12p 191.12p 185.81p 189.25p 7329
14/03/2016 188.00p 191.30p 182.00p 189.00p 17555
11/03/2016 182.25p 187.39p 182.00p 182.00p 6839
10/03/2016 183.00p 187.50p 183.00p 186.00p 9518
09/03/2016 190.00p 190.00p 183.00p 187.50p 22341
08/03/2016 185.98p 188.50p 185.98p 188.50p 1000
07/03/2016 190.00p 194.72p 187.00p 187.00p 11600

*Close Price adjusted for both dividends and splits