Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/03/2010 16.25p 16.25p 15.00p 15.50p 54036
18/03/2010 16.25p 16.25p 15.50p 16.25p 26391
17/03/2010 16.25p 16.25p 15.52p 16.25p 5000
16/03/2010 16.25p 16.25p 15.58p 16.25p 11717
15/03/2010 16.25p 16.25p 16.25p 16.25p 0
12/03/2010 16.25p 16.25p 15.58p 16.25p 4930
11/03/2010 16.25p 17.00p 15.58p 16.25p 14220
10/03/2010 16.25p 16.25p 16.25p 16.25p 0
09/03/2010 16.00p 16.50p 16.00p 16.25p 580000
08/03/2010 15.50p 16.10p 15.25p 16.00p 145000
05/03/2010 15.50p 15.50p 14.50p 15.25p 19300
04/03/2010 16.50p 16.50p 15.00p 15.50p 126892
03/03/2010 16.50p 16.50p 16.50p 16.50p 0
02/03/2010 16.50p 16.50p 16.11p 16.50p 5340
01/03/2010 16.50p 16.50p 16.50p 16.50p 0
26/02/2010 16.50p 16.50p 16.50p 16.50p 0
25/02/2010 16.50p 16.50p 16.00p 16.50p 16813
24/02/2010 16.50p 16.50p 16.50p 16.50p 0
23/02/2010 16.50p 16.50p 16.00p 16.50p 35815
22/02/2010 16.50p 16.50p 16.11p 16.50p 1725
19/02/2010 16.50p 16.50p 16.50p 16.50p 0
18/02/2010 16.50p 16.50p 16.40p 16.50p 24493
17/02/2010 16.50p 16.50p 16.50p 16.50p 0
16/02/2010 16.50p 16.50p 16.25p 16.50p 18400
15/02/2010 16.50p 16.50p 16.25p 16.50p 10000
12/02/2010 16.50p 16.50p 16.50p 16.50p 0
11/02/2010 16.50p 17.00p 16.00p 16.50p 35350
10/02/2010 16.00p 16.50p 16.00p 16.50p 50000
09/02/2010 16.00p 16.00p 16.00p 16.00p 0
08/02/2010 16.00p 16.00p 15.55p 16.00p 1000
05/02/2010 16.00p 16.00p 15.90p 16.00p 3000
04/02/2010 16.00p 16.00p 15.75p 16.00p 2700
03/02/2010 16.00p 16.00p 16.00p 16.00p 0
02/02/2010 16.00p 16.00p 15.55p 16.00p 5500
01/02/2010 16.50p 16.50p 15.50p 16.00p 60270
29/01/2010 17.00p 17.00p 16.50p 16.50p 0
28/01/2010 17.50p 17.50p 16.00p 17.00p 23135
27/01/2010 17.50p 17.50p 17.00p 17.50p 12835
26/01/2010 17.50p 17.55p 17.00p 17.50p 21640
25/01/2010 17.50p 17.50p 17.50p 17.50p 0
22/01/2010 17.50p 17.50p 17.00p 17.50p 10755
21/01/2010 17.50p 17.50p 17.50p 17.50p 14143
20/01/2010 17.50p 17.50p 17.05p 17.50p 3940
19/01/2010 18.25p 18.25p 17.00p 17.50p 24627
18/01/2010 18.25p 18.25p 18.03p 18.25p 1258
15/01/2010 18.25p 18.25p 18.25p 18.25p 0
14/01/2010 18.25p 18.25p 18.03p 18.25p 7000
13/01/2010 18.25p 18.30p 18.03p 18.25p 2692
12/01/2010 18.25p 18.25p 18.25p 18.25p 0
11/01/2010 18.25p 18.25p 18.25p 18.25p 0
08/01/2010 18.25p 18.25p 18.25p 18.25p 0
07/01/2010 18.25p 18.25p 18.03p 18.25p 1110
06/01/2010 18.25p 18.30p 18.03p 18.25p 11900
05/01/2010 18.25p 18.25p 18.25p 18.25p 0
04/01/2010 18.25p 18.25p 18.25p 18.25p 0
31/12/2009 18.25p 18.32p 18.25p 18.25p 150
30/12/2009 18.25p 18.25p 18.03p 18.25p 10000
29/12/2009 18.25p 18.32p 18.25p 18.25p 11000
24/12/2009 18.25p 18.25p 18.00p 18.25p 9166
23/12/2009 18.25p 18.25p 18.03p 18.25p 14120
22/12/2009 18.25p 18.25p 18.25p 18.25p 0
21/12/2009 18.25p 18.25p 18.00p 18.25p 10000
18/12/2009 18.25p 18.25p 18.03p 18.25p 4200
17/12/2009 18.25p 18.25p 18.00p 18.25p 2007400
16/12/2009 18.25p 18.25p 18.25p 18.25p 0
15/12/2009 18.25p 18.25p 18.03p 18.25p 4930
14/12/2009 18.25p 18.25p 18.25p 18.25p 0
11/12/2009 18.25p 18.25p 18.25p 18.25p 0
10/12/2009 18.25p 18.25p 18.00p 18.25p 50000
09/12/2009 18.25p 18.37p 18.00p 18.25p 52653
08/12/2009 18.75p 18.75p 18.00p 18.25p 36500
07/12/2009 18.75p 18.75p 18.75p 18.75p 0
04/12/2009 19.75p 19.75p 18.50p 18.75p 34176
03/12/2009 18.75p 19.00p 18.75p 18.75p 80000
02/12/2009 19.75p 19.75p 18.50p 19.25p 100000
01/12/2009 19.75p 20.35p 19.20p 19.75p 17486
30/11/2009 19.75p 19.75p 19.75p 19.75p 0
27/11/2009 19.50p 19.75p 19.50p 19.75p 50000
26/11/2009 19.50p 19.50p 18.84p 19.50p 2500
25/11/2009 19.50p 19.50p 18.84p 19.50p 2018
24/11/2009 19.50p 19.50p 18.96p 19.50p 50000
23/11/2009 19.00p 20.00p 19.00p 19.50p 40000
20/11/2009 17.00p 19.00p 17.00p 19.00p 73817
19/11/2009 16.25p 18.00p 16.00p 17.00p 30600
18/11/2009 16.00p 16.50p 16.00p 16.00p 50000
17/11/2009 16.00p 16.00p 15.55p 16.00p 1470
16/11/2009 16.00p 16.20p 16.00p 16.00p 5500
13/11/2009 16.00p 16.00p 15.56p 16.00p 3500
12/11/2009 16.00p 16.00p 16.00p 16.00p 0
11/11/2009 16.00p 16.00p 15.50p 16.00p 11400
10/11/2009 16.25p 16.00p 15.50p 16.00p 170000
09/11/2009 16.00p 16.00p 15.55p 16.00p 10000
06/11/2009 16.00p 16.00p 16.00p 16.00p 0
05/11/2009 16.00p 16.00p 16.00p 16.00p 0
04/11/2009 16.00p 16.00p 16.00p 16.00p 0
03/11/2009 16.00p 16.00p 15.50p 16.00p 16224
02/11/2009 16.00p 16.00p 16.00p 16.00p 200000
30/10/2009 15.75p 16.00p 15.75p 16.00p 0
29/10/2009 16.25p 16.00p 16.00p 16.00p 241200
28/10/2009 16.00p 16.00p 16.00p 16.00p 0
27/10/2009 16.25p 16.63p 16.00p 16.00p 35500
26/10/2009 16.25p 16.25p 16.25p 16.25p 0
23/10/2009 16.75p 16.75p 16.25p 16.25p 170000
22/10/2009 16.75p 16.75p 16.50p 16.75p 125000
21/10/2009 16.75p 16.75p 16.75p 16.75p 0
20/10/2009 16.00p 16.94p 16.50p 16.75p 109000
19/10/2009 17.00p 16.75p 16.50p 16.75p 11455
16/10/2009 17.00p 17.00p 17.00p 17.00p 0
15/10/2009 17.00p 17.00p 17.00p 17.00p 0
14/10/2009 17.00p 17.00p 17.00p 17.00p 0
13/10/2009 17.25p 17.25p 17.00p 17.00p 0
12/10/2009 17.25p 17.25p 17.25p 17.25p 0
09/10/2009 17.25p 17.25p 16.50p 17.25p 58240
08/10/2009 17.00p 17.25p 17.00p 17.25p 710872
07/10/2009 17.00p 17.00p 17.00p 17.00p 0
06/10/2009 17.00p 17.00p 16.50p 17.00p 727100
05/10/2009 17.00p 17.00p 17.00p 17.00p 0
02/10/2009 17.00p 17.00p 17.00p 17.00p 700000
01/10/2009 17.00p 17.00p 17.00p 17.00p 0
30/09/2009 17.25p 17.25p 17.00p 17.00p 0
29/09/2009 17.25p 17.25p 17.25p 17.25p 0
28/09/2009 17.25p 17.25p 17.25p 17.25p 0
25/09/2009 17.25p 17.25p 17.25p 17.25p 0
24/09/2009 17.25p 17.25p 17.25p 17.25p 0
23/09/2009 17.25p 17.25p 16.68p 17.25p 10000
22/09/2009 17.25p 17.55p 17.25p 17.25p 15000
21/09/2009 17.25p 17.25p 17.25p 17.25p 0

*Close Price adjusted for both dividends and splits