Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/01/2011 38.00p 38.00p 36.00p 37.00p 71739
04/01/2011 38.00p 38.00p 37.00p 38.00p 23389
31/12/2010 38.25p 38.25p 37.50p 37.50p 13108
30/12/2010 38.25p 39.00p 37.50p 38.25p 61898
29/12/2010 37.00p 38.25p 36.40p 38.25p 80719
24/12/2010 37.00p 37.00p 37.00p 37.00p 0
23/12/2010 37.50p 37.90p 36.30p 37.00p 33393
22/12/2010 38.00p 38.00p 37.00p 37.75p 12471
21/12/2010 37.75p 38.85p 36.50p 38.00p 62755
20/12/2010 38.25p 38.50p 37.00p 38.00p 46373
17/12/2010 39.00p 39.00p 37.50p 38.25p 149433
16/12/2010 39.50p 40.00p 39.15p 39.50p 465246
15/12/2010 38.00p 39.50p 38.00p 39.50p 54261
14/12/2010 36.50p 38.50p 36.15p 38.00p 641082
13/12/2010 37.25p 37.90p 36.00p 36.50p 874094
10/12/2010 32.50p 38.40p 32.50p 37.25p 1279094
09/12/2010 30.50p 33.00p 30.25p 32.50p 283004
08/12/2010 29.75p 31.00p 29.75p 30.25p 674437
07/12/2010 29.75p 30.50p 29.75p 29.75p 100942
06/12/2010 29.50p 31.00p 29.50p 29.75p 30445
03/12/2010 29.50p 29.50p 28.50p 29.50p 515000
02/12/2010 28.75p 29.50p 28.75p 29.50p 984097
01/12/2010 27.50p 29.50p 27.50p 29.00p 5710026
30/11/2010 27.75p 28.16p 27.30p 27.50p 2268532
29/11/2010 28.00p 28.00p 27.50p 28.00p 8969
26/11/2010 26.75p 28.00p 26.75p 28.00p 151500
25/11/2010 26.75p 27.27p 26.10p 26.75p 31978
24/11/2010 28.00p 28.98p 26.00p 26.75p 1110126
23/11/2010 27.00p 27.69p 26.15p 27.00p 31242
22/11/2010 27.00p 27.99p 26.15p 27.00p 79390
19/11/2010 26.25p 26.50p 25.51p 26.25p 8011568
18/11/2010 25.25p 26.25p 25.22p 26.25p 3689360
17/11/2010 25.25p 25.25p 24.75p 25.25p 96
16/11/2010 25.25p 25.25p 25.10p 25.25p 25988
15/11/2010 25.25p 25.25p 24.75p 25.25p 2156563
12/11/2010 25.00p 25.25p 24.50p 25.25p 35046
11/11/2010 25.00p 25.20p 24.50p 25.00p 44379
10/11/2010 25.25p 25.25p 23.50p 25.00p 135704
09/11/2010 25.75p 25.75p 25.00p 25.25p 35428
08/11/2010 25.75p 25.75p 25.50p 25.75p 4045
05/11/2010 26.25p 26.25p 25.50p 25.75p 16198
04/11/2010 26.00p 26.25p 25.50p 26.25p 2514548
03/11/2010 26.00p 26.00p 25.60p 26.00p 40000
02/11/2010 26.25p 26.25p 25.60p 26.00p 20000
01/11/2010 26.75p 26.75p 25.25p 26.25p 85794
29/10/2010 26.75p 26.75p 26.50p 26.75p 24938
28/10/2010 26.75p 26.75p 26.50p 26.75p 14212
27/10/2010 26.75p 26.84p 26.50p 26.75p 30779
26/10/2010 26.75p 26.84p 26.50p 26.75p 73791
25/10/2010 26.50p 27.00p 26.50p 26.75p 69374
22/10/2010 26.50p 26.95p 26.30p 26.50p 1037938
21/10/2010 26.25p 27.00p 26.15p 26.25p 95605
20/10/2010 25.25p 26.92p 25.25p 26.25p 70998
19/10/2010 25.00p 26.00p 24.00p 25.00p 151121
18/10/2010 25.00p 25.60p 25.00p 25.00p 24217
15/10/2010 25.50p 25.95p 24.80p 25.00p 141571
14/10/2010 24.50p 26.37p 24.25p 25.75p 841841
13/10/2010 22.50p 23.25p 21.50p 23.25p 107000
12/10/2010 23.25p 23.25p 21.01p 22.50p 198309
11/10/2010 25.25p 25.80p 22.00p 23.25p 445324
08/10/2010 27.00p 27.50p 24.53p 25.25p 150165
07/10/2010 26.75p 27.50p 26.75p 27.00p 473102
06/10/2010 26.75p 27.50p 26.52p 26.75p 25149
05/10/2010 26.75p 27.25p 26.44p 26.75p 30934
04/10/2010 26.00p 26.75p 26.00p 26.75p 62997
01/10/2010 25.25p 26.50p 25.25p 26.00p 159696
30/09/2010 24.25p 26.50p 24.25p 25.75p 110491
29/09/2010 24.00p 25.00p 24.00p 24.25p 14866
28/09/2010 23.75p 24.50p 23.75p 24.00p 532674
27/09/2010 23.75p 24.41p 23.75p 23.75p 24393
24/09/2010 23.75p 24.41p 23.75p 23.75p 78554
23/09/2010 23.00p 25.50p 23.00p 23.75p 309246
22/09/2010 22.00p 24.25p 21.90p 23.00p 307925
21/09/2010 20.75p 23.00p 20.75p 22.00p 352034
20/09/2010 19.75p 21.75p 19.55p 20.75p 176569
17/09/2010 18.75p 20.50p 18.75p 19.75p 132254
16/09/2010 19.00p 19.50p 18.75p 18.75p 20100
15/09/2010 19.00p 20.00p 18.90p 19.00p 36926
14/09/2010 18.75p 19.75p 18.51p 19.00p 103081
13/09/2010 19.00p 19.75p 18.06p 18.75p 213886
10/09/2010 19.00p 19.00p 18.31p 19.00p 64100
09/09/2010 18.75p 19.00p 17.70p 18.75p 5115084
08/09/2010 18.75p 19.25p 17.75p 18.75p 4915443
07/09/2010 18.75p 19.25p 18.75p 18.75p 768
06/09/2010 18.50p 19.25p 18.40p 18.75p 185000
03/09/2010 18.50p 19.25p 18.22p 18.50p 10339
02/09/2010 17.75p 19.50p 17.75p 18.75p 325009
01/09/2010 18.00p 18.15p 17.54p 18.00p 9655229
31/08/2010 18.00p 18.15p 17.00p 18.00p 21744
27/08/2010 18.00p 18.25p 18.00p 18.00p 881
26/08/2010 18.00p 18.25p 18.00p 18.00p 5381
25/08/2010 18.00p 18.45p 17.25p 18.00p 56574
24/08/2010 18.00p 18.00p 17.54p 18.00p 2676
23/08/2010 17.25p 18.40p 17.25p 17.75p 302803
20/08/2010 17.25p 18.00p 16.63p 17.25p 152487
19/08/2010 17.25p 17.25p 17.03p 17.25p 50000
18/08/2010 17.00p 17.62p 17.00p 17.00p 14057
17/08/2010 17.25p 17.70p 16.70p 17.00p 47554
16/08/2010 17.00p 17.75p 16.85p 17.25p 67603
13/08/2010 17.00p 17.40p 16.85p 17.00p 30467
12/08/2010 16.50p 17.50p 16.50p 17.00p 246383
11/08/2010 16.50p 17.00p 16.35p 16.50p 48732
10/08/2010 16.50p 16.99p 16.35p 16.50p 34186
09/08/2010 16.50p 16.99p 16.35p 16.50p 45505
06/08/2010 16.50p 17.00p 16.25p 16.50p 266294
05/08/2010 16.75p 16.95p 16.33p 16.50p 52176
04/08/2010 17.00p 17.18p 16.50p 16.75p 47000
03/08/2010 17.00p 17.19p 16.71p 17.00p 65442
02/08/2010 17.00p 17.40p 16.50p 17.00p 192252
30/07/2010 17.25p 17.65p 17.00p 17.00p 95327
29/07/2010 17.00p 17.70p 16.70p 17.25p 76249
28/07/2010 17.00p 17.70p 17.00p 17.00p 45000
27/07/2010 17.00p 17.00p 16.50p 17.00p 1100
26/07/2010 17.00p 17.00p 17.00p 17.00p 0
23/07/2010 17.00p 17.75p 17.00p 17.00p 70000
22/07/2010 16.75p 18.00p 16.75p 17.00p 59000
21/07/2010 16.75p 17.20p 16.75p 16.75p 16761
20/07/2010 16.75p 17.25p 16.75p 16.75p 6000
19/07/2010 16.75p 17.50p 16.25p 16.75p 56922
16/07/2010 16.75p 17.50p 16.75p 16.75p 2400
15/07/2010 16.75p 17.50p 16.75p 16.75p 3486
14/07/2010 16.75p 17.50p 16.75p 16.75p 90880
13/07/2010 16.50p 16.75p 16.50p 16.75p 0
12/07/2010 16.25p 16.84p 15.50p 16.50p 59304
09/07/2010 16.00p 17.00p 16.00p 16.25p 70589
08/07/2010 16.00p 16.75p 16.00p 16.00p 127622
07/07/2010 16.00p 17.00p 16.00p 16.00p 46737
06/07/2010 16.00p 16.45p 15.00p 16.00p 1922
05/07/2010 16.00p 16.00p 15.00p 16.00p 16000
02/07/2010 16.00p 16.50p 16.00p 16.00p 3075
01/07/2010 15.75p 16.00p 15.00p 16.00p 17199
30/06/2010 16.00p 16.00p 15.50p 15.75p 250000
29/06/2010 16.00p 16.50p 15.00p 16.00p 13807
28/06/2010 16.50p 16.60p 14.56p 16.00p 49064
25/06/2010 17.00p 17.27p 16.00p 16.50p 90549
24/06/2010 17.00p 17.08p 16.76p 17.00p 16884
23/06/2010 17.25p 17.25p 16.60p 17.00p 29015
22/06/2010 17.25p 18.50p 16.50p 17.25p 202560
21/06/2010 15.50p 18.50p 15.25p 17.25p 406536
18/06/2010 15.75p 15.95p 14.50p 15.50p 95000
17/06/2010 15.75p 17.50p 15.10p 15.75p 443245
16/06/2010 16.25p 16.50p 15.50p 15.75p 47500
15/06/2010 16.25p 16.80p 15.73p 16.25p 4050
14/06/2010 16.75p 16.88p 16.00p 16.25p 64280
11/06/2010 16.50p 17.00p 16.01p 16.50p 137810
10/06/2010 14.50p 17.00p 14.50p 16.50p 1763802
09/06/2010 13.00p 14.75p 13.00p 14.50p 77000
08/06/2010 13.00p 13.00p 12.60p 13.00p 14000
07/06/2010 13.25p 13.50p 13.00p 13.00p 21000
04/06/2010 13.25p 13.50p 13.25p 13.25p 155000
03/06/2010 13.25p 13.50p 13.00p 13.25p 3420284
02/06/2010 13.25p 13.35p 12.75p 13.25p 40000
01/06/2010 13.25p 13.25p 13.25p 13.25p 7459602
28/05/2010 13.25p 13.45p 13.03p 13.25p 117661
27/05/2010 11.50p 13.50p 11.50p 13.25p 1710925
26/05/2010 12.00p 12.25p 11.50p 11.50p 113088
25/05/2010 12.00p 12.00p 12.00p 12.00p 0
24/05/2010 12.00p 12.23p 12.00p 12.00p 55537
21/05/2010 12.00p 12.00p 12.00p 12.00p 128000
20/05/2010 12.00p 12.00p 12.00p 12.00p 1500
19/05/2010 12.00p 12.00p 11.65p 12.00p 22749
18/05/2010 12.50p 12.50p 11.00p 12.00p 273372
17/05/2010 12.50p 12.50p 12.50p 12.50p 0
14/05/2010 12.75p 12.75p 12.06p 12.50p 62026
13/05/2010 12.75p 12.75p 12.25p 12.75p 500000
12/05/2010 12.75p 12.95p 12.75p 12.75p 28000
11/05/2010 12.75p 12.75p 12.75p 12.75p 0
10/05/2010 12.75p 12.75p 12.75p 12.75p 0
07/05/2010 12.50p 12.70p 12.00p 12.50p 12763
06/05/2010 12.75p 12.75p 12.15p 12.50p 24630
05/05/2010 12.75p 12.75p 12.19p 12.75p 203000
04/05/2010 12.75p 12.75p 12.15p 12.75p 3721
30/04/2010 12.75p 13.05p 12.19p 12.75p 1227264
29/04/2010 12.75p 13.25p 12.25p 12.75p 2061550
28/04/2010 12.75p 12.75p 12.00p 12.75p 268000
27/04/2010 12.75p 12.75p 12.13p 12.75p 150000
26/04/2010 12.75p 12.99p 12.31p 12.75p 65075
23/04/2010 13.25p 13.25p 12.75p 12.75p 0
22/04/2010 13.25p 13.25p 12.50p 13.25p 74130
21/04/2010 13.50p 13.50p 13.00p 13.25p 75000
20/04/2010 14.25p 14.25p 12.50p 13.50p 653000
19/04/2010 14.25p 14.25p 14.25p 14.25p 3438
16/04/2010 14.25p 14.25p 14.09p 14.25p 281974
15/04/2010 14.25p 14.25p 14.00p 14.25p 1140000
14/04/2010 14.50p 14.50p 14.25p 14.25p 70000
13/04/2010 14.50p 14.79p 14.25p 14.50p 117000
12/04/2010 14.00p 14.00p 14.00p 14.00p 0
09/04/2010 14.00p 14.00p 13.02p 14.00p 6000
08/04/2010 14.00p 14.00p 14.00p 14.00p 0
07/04/2010 14.00p 14.00p 13.70p 14.00p 11500
06/04/2010 14.50p 14.50p 13.00p 14.00p 22803
01/04/2010 14.50p 14.50p 13.52p 14.50p 3675
31/03/2010 14.50p 14.50p 14.50p 14.50p 16000
30/03/2010 14.50p 14.50p 13.64p 14.50p 43978
29/03/2010 15.25p 15.25p 14.00p 14.50p 41412
26/03/2010 15.50p 15.50p 15.25p 15.25p 0
25/03/2010 15.50p 15.50p 15.00p 15.50p 1115020
24/03/2010 15.50p 15.50p 15.50p 15.50p 0
23/03/2010 15.50p 15.50p 15.00p 15.50p 9573
22/03/2010 15.50p 15.50p 15.00p 15.50p 203600

*Close Price adjusted for both dividends and splits