SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2017 172.00p 173.50p 169.75p 170.25p 157114
03/10/2017 162.75p 173.25p 162.75p 170.25p 563950
02/10/2017 159.50p 159.50p 158.00p 159.38p 3420
29/09/2017 162.00p 162.00p 159.88p 159.88p 26680
28/09/2017 162.00p 159.50p 159.50p 159.50p 10648
27/09/2017 162.00p 159.50p 159.00p 159.50p 20122
26/09/2017 162.00p 162.00p 159.00p 159.00p 4100
25/09/2017 162.00p 162.00p 160.75p 160.75p 24699
22/09/2017 159.00p 161.75p 158.25p 160.00p 12616
21/09/2017 157.00p 158.25p 157.00p 157.38p 7876
20/09/2017 156.00p 156.25p 154.50p 156.25p 40174
19/09/2017 158.50p 158.50p 156.75p 156.75p 3800
18/09/2017 159.50p 159.50p 158.50p 158.50p 4841
15/09/2017 157.25p 159.75p 156.12p 159.75p 3621
14/09/2017 157.25p 157.25p 156.12p 156.12p 3859
13/09/2017 159.25p 159.25p 158.00p 158.00p 2760
12/09/2017 163.00p 161.50p 159.50p 159.50p 3271
11/09/2017 163.00p 163.00p 161.50p 161.50p 1000
08/09/2017 162.50p 162.50p 160.00p 161.37p 6637
07/09/2017 162.75p 161.50p 161.50p 161.50p 903
06/09/2017 162.75p 161.50p 161.50p 161.50p 2130
05/09/2017 162.75p 161.50p 161.50p 161.50p 11728
04/09/2017 162.75p 163.00p 161.50p 161.50p 3125
01/09/2017 162.75p 162.75p 160.25p 161.50p 4055
31/08/2017 162.75p 162.75p 159.50p 159.50p 300
30/08/2017 160.00p 160.00p 159.00p 159.00p 350
29/08/2017 162.00p 159.00p 159.00p 159.00p 0
25/08/2017 162.00p 162.00p 159.00p 159.00p 857
24/08/2017 162.50p 162.50p 159.00p 159.00p 500
23/08/2017 159.75p 163.00p 159.75p 162.50p 44518
22/08/2017 157.75p 157.12p 157.12p 157.12p 5669
21/08/2017 157.75p 157.12p 156.38p 157.12p 5500
18/08/2017 157.75p 159.75p 156.00p 156.38p 24154
17/08/2017 157.75p 160.50p 156.00p 156.00p 19197
16/08/2017 157.00p 157.00p 155.50p 156.38p 32480
15/08/2017 157.00p 157.50p 157.00p 157.50p 55461
14/08/2017 157.00p 158.12p 157.00p 158.12p 120
11/08/2017 157.25p 159.25p 157.25p 158.12p 7193
10/08/2017 157.75p 157.75p 156.25p 157.50p 28563
09/08/2017 158.00p 159.00p 157.75p 158.12p 27171
08/08/2017 159.00p 159.12p 156.00p 159.12p 10159
07/08/2017 158.25p 158.50p 158.25p 158.50p 890
04/08/2017 159.00p 159.75p 156.00p 156.50p 33197
03/08/2017 159.25p 159.50p 156.00p 157.88p 17017
02/08/2017 158.00p 158.00p 156.25p 157.38p 685
01/08/2017 160.00p 160.00p 157.50p 159.50p 16172
31/07/2017 158.25p 159.75p 157.88p 157.88p 1019
28/07/2017 152.75p 157.00p 155.88p 155.88p 8153
27/07/2017 152.75p 158.25p 150.00p 157.00p 13794
26/07/2017 154.25p 158.75p 153.50p 156.12p 11166
25/07/2017 154.50p 157.00p 156.75p 157.00p 623
24/07/2017 154.50p 156.75p 154.50p 156.75p 1000
21/07/2017 155.25p 155.75p 154.88p 154.88p 2411
20/07/2017 159.50p 159.50p 155.00p 155.50p 14312
19/07/2017 156.50p 157.00p 156.50p 157.00p 460
18/07/2017 158.00p 158.00p 155.00p 155.00p 90986
17/07/2017 154.25p 155.50p 154.25p 155.50p 645
14/07/2017 153.50p 156.75p 153.50p 154.00p 3263
13/07/2017 154.00p 154.00p 153.50p 153.50p 63
12/07/2017 153.00p 153.50p 151.75p 153.50p 30302
11/07/2017 154.75p 157.00p 152.50p 152.50p 19482
10/07/2017 155.00p 157.00p 154.75p 157.00p 105360
07/07/2017 153.25p 153.88p 153.25p 153.88p 3979
06/07/2017 153.50p 153.50p 151.87p 151.87p 2518
05/07/2017 153.25p 155.75p 151.25p 151.87p 7176
04/07/2017 153.00p 153.00p 151.63p 151.63p 2088
03/07/2017 154.25p 154.25p 150.75p 152.75p 33312
30/06/2017 155.00p 155.25p 153.75p 155.25p 56331
29/06/2017 154.00p 154.00p 152.25p 153.13p 12720
28/06/2017 153.25p 154.00p 153.25p 154.00p 3137
27/06/2017 153.75p 153.75p 152.00p 152.00p 5000
26/06/2017 152.50p 152.75p 152.00p 152.50p 9829
23/06/2017 154.00p 152.00p 152.00p 152.00p 20013
22/06/2017 154.00p 152.00p 151.13p 152.00p 0
21/06/2017 154.00p 154.00p 151.13p 151.13p 56585
20/06/2017 154.75p 154.75p 153.50p 153.50p 848
19/06/2017 155.00p 155.75p 149.00p 154.50p 20560
16/06/2017 153.00p 154.35p 149.61p 153.00p 32208
15/06/2017 150.00p 156.82p 127.13p 153.75p 545552
14/06/2017 169.75p 170.25p 167.38p 167.38p 38715
13/06/2017 164.00p 170.00p 164.00p 169.88p 35211
12/06/2017 165.00p 165.00p 162.25p 163.13p 9860
09/06/2017 168.00p 168.00p 161.50p 166.62p 32586
08/06/2017 165.00p 170.00p 161.77p 168.75p 89685
07/06/2017 167.00p 167.00p 160.00p 161.75p 164293
06/06/2017 171.00p 171.00p 164.00p 167.50p 85979
05/06/2017 176.50p 177.31p 173.00p 173.87p 13331
02/06/2017 178.25p 180.00p 173.58p 177.25p 70622
01/06/2017 177.25p 178.63p 177.00p 178.63p 25635
31/05/2017 177.50p 178.00p 175.44p 176.00p 201659
30/05/2017 175.00p 177.06p 171.44p 173.13p 77171
26/05/2017 173.00p 179.00p 170.50p 175.25p 231284
25/05/2017 169.75p 172.38p 169.75p 172.00p 74075
24/05/2017 165.00p 166.50p 163.00p 166.00p 79202
23/05/2017 159.75p 167.00p 158.10p 162.75p 75609
22/05/2017 159.19p 159.19p 157.95p 158.62p 14264
19/05/2017 155.48p 157.50p 155.48p 157.50p 10672
18/05/2017 157.81p 157.81p 155.45p 157.50p 32785
17/05/2017 155.00p 159.04p 155.00p 157.50p 22941
16/05/2017 151.50p 155.00p 151.25p 155.00p 31469
15/05/2017 148.00p 153.00p 148.00p 153.00p 20935
12/05/2017 151.63p 153.39p 151.63p 152.63p 15081
11/05/2017 153.75p 154.50p 150.50p 152.63p 109903
10/05/2017 152.50p 153.13p 150.07p 153.13p 37931
09/05/2017 151.00p 152.13p 150.32p 152.13p 19935
08/05/2017 150.25p 152.50p 149.06p 152.50p 21346
05/05/2017 151.50p 153.00p 150.25p 152.25p 30578
04/05/2017 151.00p 152.00p 150.50p 151.00p 152912
03/05/2017 153.00p 153.00p 150.77p 151.50p 60393
02/05/2017 154.00p 154.61p 150.50p 151.75p 119903
28/04/2017 154.00p 154.00p 151.00p 152.00p 158598
27/04/2017 152.75p 153.50p 151.69p 152.75p 16872
26/04/2017 153.50p 153.50p 148.05p 150.37p 10618
25/04/2017 152.75p 152.75p 148.20p 149.37p 36217
24/04/2017 157.00p 157.00p 147.16p 152.50p 155988
21/04/2017 150.25p 154.00p 147.00p 152.00p 51312
20/04/2017 155.25p 156.44p 150.25p 152.37p 21788
19/04/2017 158.50p 158.88p 156.50p 157.12p 71814
18/04/2017 157.75p 158.81p 155.49p 156.50p 64133
13/04/2017 160.00p 160.25p 158.00p 160.25p 18889
12/04/2017 160.00p 160.13p 157.00p 160.13p 22456
11/04/2017 160.00p 161.00p 157.25p 157.75p 182554
10/04/2017 161.75p 162.00p 160.00p 160.75p 86625
07/04/2017 161.00p 163.16p 160.75p 160.75p 25827
06/04/2017 160.00p 162.97p 160.00p 162.37p 21394
05/04/2017 160.75p 162.75p 159.94p 161.00p 41053
04/04/2017 160.50p 162.75p 160.50p 162.25p 24968
03/04/2017 160.75p 162.25p 160.50p 161.50p 23388
31/03/2017 160.50p 164.50p 160.50p 162.75p 19735
30/03/2017 164.50p 164.50p 160.62p 162.63p 38968
29/03/2017 161.50p 163.13p 160.89p 163.13p 17255
28/03/2017 160.75p 162.75p 160.50p 162.75p 17153
27/03/2017 161.75p 162.25p 160.50p 161.50p 45877
24/03/2017 160.25p 162.25p 160.18p 161.50p 12829
23/03/2017 162.00p 163.00p 160.26p 162.00p 606160
22/03/2017 163.50p 164.00p 160.05p 163.00p 57906
21/03/2017 160.00p 165.00p 160.00p 165.00p 242835
20/03/2017 162.00p 163.29p 159.49p 161.13p 38490
17/03/2017 163.00p 163.50p 159.16p 160.13p 27383
16/03/2017 163.00p 163.00p 159.75p 161.50p 19380
15/03/2017 163.00p 163.00p 161.50p 161.50p 15075
14/03/2017 162.00p 165.00p 159.03p 162.00p 20164
13/03/2017 162.00p 162.32p 158.95p 160.37p 80355
10/03/2017 159.25p 159.88p 158.04p 159.50p 102132
09/03/2017 165.00p 165.00p 148.61p 159.50p 126604
08/03/2017 164.00p 164.80p 162.25p 162.50p 43313
07/03/2017 164.22p 164.60p 162.75p 164.00p 4051
06/03/2017 165.00p 165.00p 162.00p 163.63p 24817
03/03/2017 165.00p 165.00p 162.97p 163.63p 4122
02/03/2017 165.00p 165.00p 162.90p 163.50p 53486
01/03/2017 162.35p 164.39p 162.35p 162.87p 31186
28/02/2017 165.75p 168.95p 162.83p 163.25p 79824
27/02/2017 166.44p 168.85p 166.38p 167.50p 24722
24/02/2017 163.78p 166.19p 163.78p 165.00p 38516
23/02/2017 166.75p 167.74p 163.50p 164.00p 31494
22/02/2017 165.00p 168.90p 162.75p 164.63p 55302
21/02/2017 166.25p 169.00p 162.00p 165.63p 90966
20/02/2017 163.55p 167.67p 163.03p 166.00p 16701
17/02/2017 163.59p 167.00p 162.74p 166.13p 12084
16/02/2017 163.59p 167.94p 163.59p 166.13p 6461
15/02/2017 168.00p 168.00p 164.50p 166.50p 12213
14/02/2017 163.00p 169.00p 163.00p 166.88p 258437
13/02/2017 161.25p 169.75p 160.44p 166.38p 37497
10/02/2017 164.50p 164.50p 159.25p 161.13p 52527
09/02/2017 163.00p 165.00p 163.00p 163.00p 12189
08/02/2017 165.00p 166.50p 163.00p 166.50p 41006
07/02/2017 166.25p 166.25p 163.60p 165.00p 34899
06/02/2017 163.00p 168.85p 163.00p 166.75p 47094
03/02/2017 167.00p 169.75p 166.00p 168.00p 47377
02/02/2017 172.00p 173.00p 166.19p 169.00p 140563
01/02/2017 163.00p 171.04p 163.00p 167.25p 60815
31/01/2017 166.75p 174.05p 166.00p 170.50p 133519
30/01/2017 177.75p 177.75p 170.00p 170.00p 80585
27/01/2017 172.50p 175.13p 172.25p 175.13p 20434
26/01/2017 172.00p 174.50p 172.00p 172.00p 20661
25/01/2017 173.75p 176.50p 171.25p 172.87p 36542
24/01/2017 176.00p 176.50p 170.95p 175.50p 19926
23/01/2017 170.25p 175.00p 170.00p 175.00p 56497
20/01/2017 173.25p 174.00p 170.00p 170.00p 132668
19/01/2017 179.00p 179.50p 173.50p 176.50p 15058
18/01/2017 176.25p 178.00p 170.25p 174.00p 50701
17/01/2017 170.25p 177.00p 170.25p 177.00p 18887
16/01/2017 172.25p 178.19p 172.25p 176.25p 16008
13/01/2017 177.50p 180.00p 175.00p 176.00p 58539
12/01/2017 180.00p 180.00p 175.50p 179.00p 30461
11/01/2017 181.00p 181.00p 177.29p 180.25p 43242
10/01/2017 180.00p 181.38p 178.34p 181.00p 41049
09/01/2017 179.00p 179.00p 177.31p 178.25p 29750
06/01/2017 178.00p 179.50p 177.00p 178.50p 28214
05/01/2017 179.00p 180.00p 177.00p 178.00p 31654
04/01/2017 178.25p 179.75p 173.00p 177.50p 49025
03/01/2017 173.25p 179.76p 172.38p 177.63p 72047
30/12/2016 170.75p 172.13p 170.00p 171.50p 30352
29/12/2016 172.38p 173.00p 170.16p 172.25p 15835
28/12/2016 172.38p 172.38p 171.13p 172.00p 11859
23/12/2016 172.13p 172.13p 170.29p 172.13p 590977
22/12/2016 170.00p 171.38p 170.00p 171.38p 53371
21/12/2016 172.00p 172.00p 170.43p 171.50p 55122
20/12/2016 170.00p 172.00p 170.00p 171.00p 136458
19/12/2016 170.00p 170.71p 169.41p 170.00p 57637

*Close Price adjusted for both dividends and splits