Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/07/2020 95.60p 98.80p 94.68p 97.10p 484130
01/07/2020 102.40p 103.00p 92.30p 94.60p 651544
30/06/2020 104.00p 104.00p 96.40p 98.80p 477977
29/06/2020 99.00p 102.20p 95.78p 101.60p 1150331
26/06/2020 97.90p 102.00p 96.98p 99.00p 480753
25/06/2020 97.30p 102.99p 96.50p 98.40p 1721965
24/06/2020 104.80p 105.40p 91.10p 98.30p 2157218
23/06/2020 115.00p 115.00p 98.80p 103.20p 3684111
22/06/2020 116.40p 123.00p 116.40p 120.00p 575265
19/06/2020 121.40p 122.00p 118.00p 120.00p 828635
18/06/2020 119.60p 122.52p 115.40p 120.00p 1024958
17/06/2020 115.80p 124.00p 111.58p 118.00p 1633052
16/06/2020 114.00p 116.60p 112.20p 115.40p 563951
15/06/2020 113.80p 113.80p 108.40p 111.20p 456554
12/06/2020 108.60p 111.60p 107.00p 110.80p 386852
11/06/2020 114.20p 117.00p 109.40p 109.40p 520762
10/06/2020 121.00p 121.00p 113.60p 116.60p 567960
09/06/2020 130.80p 130.80p 118.00p 119.40p 783121
08/06/2020 121.80p 133.00p 120.96p 125.40p 1886007
05/06/2020 115.40p 122.06p 112.46p 120.20p 766995
04/06/2020 108.20p 115.00p 107.80p 115.00p 767752
03/06/2020 110.00p 111.80p 107.36p 109.80p 1475569
02/06/2020 105.00p 110.80p 104.30p 108.20p 961270
01/06/2020 105.00p 106.71p 102.40p 103.80p 283813
29/05/2020 107.80p 107.80p 102.40p 106.00p 3243114
28/05/2020 107.40p 111.80p 105.40p 105.80p 553983
27/05/2020 108.60p 109.60p 104.00p 106.40p 693623
26/05/2020 110.00p 111.50p 102.00p 103.00p 1113829
25/05/2020 107.40p 109.80p 102.40p 108.80p 509003
22/05/2020 107.40p 109.80p 102.40p 108.80p 509003
21/05/2020 114.00p 114.00p 106.40p 108.20p 818704
20/05/2020 118.20p 118.20p 107.20p 109.00p 932597
19/05/2020 105.00p 118.60p 105.00p 116.00p 1599332
18/05/2020 105.80p 110.20p 104.00p 109.80p 1965340
15/05/2020 106.60p 106.60p 105.00p 106.40p 1152101
14/05/2020 105.00p 111.53p 103.00p 105.80p 2657882
13/05/2020 109.00p 109.80p 99.32p 107.00p 977002
12/05/2020 114.00p 115.15p 110.00p 112.00p 526247
11/05/2020 115.00p 119.16p 109.80p 114.00p 537363
08/05/2020 116.00p 119.60p 114.28p 118.00p 256348
07/05/2020 116.00p 119.60p 114.28p 118.00p 256348
06/05/2020 111.00p 115.80p 109.40p 114.80p 749458
05/05/2020 114.00p 114.00p 103.20p 109.00p 603676
04/05/2020 109.60p 112.20p 107.60p 110.00p 790880
01/05/2020 119.80p 119.80p 108.40p 110.00p 383898
30/04/2020 118.60p 121.80p 114.80p 117.00p 458512
29/04/2020 116.40p 122.00p 114.60p 119.60p 922584
28/04/2020 108.60p 116.00p 106.55p 115.00p 597830
27/04/2020 112.20p 112.40p 105.60p 106.20p 969448
24/04/2020 116.00p 116.00p 108.41p 108.80p 508989
23/04/2020 116.00p 116.80p 113.00p 113.00p 1073599
22/04/2020 121.40p 122.00p 111.40p 113.00p 220424
21/04/2020 122.80p 128.40p 116.24p 118.40p 695347
20/04/2020 115.00p 124.80p 110.20p 122.60p 4274536
17/04/2020 111.00p 113.29p 109.58p 110.80p 788904
16/04/2020 106.40p 111.00p 105.80p 109.60p 733009
15/04/2020 113.60p 113.60p 102.00p 108.00p 761945
14/04/2020 110.80p 114.80p 105.21p 112.00p 1879628
09/04/2020 105.60p 111.60p 103.20p 108.80p 1448650
08/04/2020 107.60p 108.80p 104.40p 104.80p 430607
07/04/2020 109.00p 109.28p 105.60p 107.00p 779667
06/04/2020 104.80p 111.40p 103.17p 105.00p 1004113
03/04/2020 102.40p 104.80p 98.10p 100.00p 608522
02/04/2020 103.80p 105.00p 99.00p 100.00p 428870
01/04/2020 107.20p 109.54p 101.20p 103.00p 932328
31/03/2020 107.40p 116.60p 105.40p 111.80p 2224338
30/03/2020 102.00p 110.00p 98.70p 105.80p 1287262
27/03/2020 104.00p 110.20p 102.60p 108.00p 478602
26/03/2020 116.60p 117.60p 98.90p 104.00p 644621
25/03/2020 110.00p 116.20p 109.08p 113.00p 1703229
24/03/2020 107.00p 109.20p 101.60p 105.60p 251435
23/03/2020 120.00p 123.20p 102.00p 105.00p 328526
20/03/2020 123.00p 132.40p 123.00p 126.60p 240132
19/03/2020 140.00p 140.00p 121.40p 130.00p 460371
18/03/2020 125.60p 139.20p 120.40p 137.80p 225161
17/03/2020 117.00p 130.80p 110.20p 129.00p 539707
16/03/2020 108.00p 122.00p 94.40p 120.20p 569761
13/03/2020 110.00p 114.09p 90.00p 107.60p 801612
12/03/2020 125.00p 125.20p 108.40p 110.20p 275166
11/03/2020 141.80p 141.80p 127.00p 127.40p 294604
10/03/2020 139.20p 149.00p 132.20p 139.00p 338229
09/03/2020 143.00p 150.00p 130.00p 141.40p 975790
06/03/2020 160.20p 163.22p 153.00p 156.00p 335679
05/03/2020 173.00p 173.00p 161.20p 166.00p 128919
04/03/2020 172.60p 173.60p 163.00p 164.80p 348347
03/03/2020 163.20p 179.20p 161.00p 176.00p 302665
02/03/2020 168.20p 169.80p 155.80p 166.40p 321134
28/02/2020 161.20p 169.40p 155.20p 168.60p 658966
27/02/2020 182.00p 184.52p 175.00p 175.00p 303991
26/02/2020 189.40p 189.40p 178.40p 186.00p 551032
25/02/2020 195.00p 195.00p 188.09p 189.00p 569614
24/02/2020 195.60p 197.20p 187.20p 189.40p 590056
21/02/2020 199.40p 199.80p 195.00p 196.00p 338506
20/02/2020 196.60p 202.50p 196.42p 198.60p 319943
19/02/2020 198.00p 201.00p 194.60p 197.00p 673716
18/02/2020 190.60p 198.00p 180.96p 195.60p 537124
17/02/2020 194.80p 197.85p 191.00p 194.00p 310491
14/02/2020 190.80p 198.00p 190.80p 193.60p 387163
13/02/2020 193.20p 196.00p 185.20p 194.00p 1058488
12/02/2020 192.00p 208.07p 170.00p 188.60p 4051378
11/02/2020 266.50p 277.50p 263.65p 272.00p 130082
10/02/2020 266.50p 269.15p 260.00p 265.00p 156186
07/02/2020 258.50p 271.00p 258.50p 266.50p 263469
06/02/2020 252.50p 262.00p 245.50p 259.50p 320225
05/02/2020 253.00p 253.00p 242.50p 245.00p 134938
04/02/2020 250.50p 258.50p 248.00p 249.50p 64431
03/02/2020 249.00p 254.50p 244.50p 250.50p 157388
31/01/2020 255.00p 255.00p 246.50p 251.50p 139830
30/01/2020 258.00p 262.00p 254.87p 255.00p 100688
29/01/2020 258.50p 265.00p 255.50p 262.50p 414211
28/01/2020 258.50p 266.00p 253.50p 257.00p 197557
27/01/2020 272.00p 272.00p 259.00p 264.50p 566206
24/01/2020 285.00p 285.00p 266.50p 266.50p 287153
23/01/2020 280.00p 281.08p 274.00p 274.00p 130116
22/01/2020 283.00p 293.50p 279.50p 282.50p 204125
21/01/2020 285.50p 293.50p 275.60p 293.00p 331218
20/01/2020 275.00p 284.50p 275.00p 282.00p 336157
17/01/2020 283.00p 287.50p 277.50p 283.50p 489983
16/01/2020 282.00p 289.50p 275.00p 281.50p 257274
15/01/2020 280.00p 295.00p 276.50p 284.50p 468386
14/01/2020 264.50p 278.50p 261.00p 276.00p 278954
13/01/2020 265.00p 265.00p 260.50p 265.00p 254812
10/01/2020 257.00p 261.00p 255.00p 259.50p 144217
09/01/2020 259.50p 259.71p 253.00p 256.00p 191203
08/01/2020 250.00p 256.50p 249.00p 256.50p 261557
07/01/2020 247.00p 255.00p 242.93p 253.50p 631717
06/01/2020 245.50p 250.00p 238.90p 246.00p 168982
03/01/2020 255.00p 255.00p 237.51p 244.00p 267696
02/01/2020 243.00p 250.00p 240.00p 244.00p 220144
31/12/2019 249.50p 250.00p 244.00p 244.00p 116323
30/12/2019 246.50p 253.50p 237.95p 246.00p 201080
27/12/2019 238.00p 247.00p 235.00p 244.00p 93725
24/12/2019 242.00p 247.00p 238.00p 240.00p 118959
23/12/2019 240.00p 241.50p 230.00p 238.00p 164755
20/12/2019 240.00p 240.00p 230.00p 230.00p 315629
19/12/2019 240.00p 240.00p 230.00p 237.00p 314198
18/12/2019 234.00p 240.00p 225.63p 239.00p 600553
17/12/2019 220.00p 231.50p 217.00p 227.00p 569029
16/12/2019 233.00p 245.50p 223.50p 224.00p 733095
13/12/2019 245.00p 249.00p 232.50p 234.00p 380154
12/12/2019 228.00p 242.00p 228.00p 234.00p 165976
11/12/2019 232.00p 234.00p 230.50p 231.00p 280548
10/12/2019 243.50p 245.37p 231.00p 235.00p 314130
09/12/2019 247.00p 247.00p 242.00p 244.50p 800577
06/12/2019 247.00p 249.50p 240.50p 245.50p 137683
05/12/2019 248.00p 248.00p 241.00p 246.00p 133074
04/12/2019 239.50p 250.00p 239.50p 247.50p 156199
03/12/2019 247.00p 247.00p 237.90p 241.00p 591139
02/12/2019 245.00p 252.50p 241.50p 242.00p 167119
29/11/2019 243.00p 251.50p 239.56p 250.00p 263158
28/11/2019 243.00p 244.50p 235.75p 244.00p 241442
27/11/2019 243.00p 243.00p 234.00p 238.50p 192780
26/11/2019 232.00p 240.00p 232.00p 239.00p 262169
25/11/2019 241.50p 242.00p 232.00p 238.00p 168988
22/11/2019 243.00p 243.00p 236.75p 238.50p 206343
21/11/2019 239.00p 242.00p 233.50p 241.00p 149425
20/11/2019 239.00p 239.00p 231.50p 234.50p 143877
19/11/2019 230.00p 238.50p 229.50p 237.50p 338246
18/11/2019 236.00p 236.00p 225.00p 231.50p 162617
15/11/2019 232.50p 239.00p 230.00p 233.00p 195982
14/11/2019 218.00p 232.50p 216.00p 231.50p 1348321
13/11/2019 225.00p 225.00p 213.00p 215.00p 620236
12/11/2019 219.50p 223.30p 217.00p 217.00p 60054
11/11/2019 220.50p 223.30p 216.75p 220.00p 88451
08/11/2019 221.00p 221.50p 216.50p 220.00p 69196
07/11/2019 225.00p 230.00p 216.50p 221.00p 339238
06/11/2019 225.00p 225.00p 216.00p 221.50p 929681
05/11/2019 220.00p 223.00p 216.50p 223.00p 213068
04/11/2019 220.00p 222.00p 214.50p 217.50p 410783
01/11/2019 225.00p 225.00p 213.50p 216.50p 141655
31/10/2019 230.00p 230.00p 220.00p 223.00p 116312
30/10/2019 232.50p 233.50p 217.50p 228.50p 446020
29/10/2019 233.00p 236.50p 228.00p 231.00p 756819
28/10/2019 225.00p 233.00p 218.00p 232.50p 101983
25/10/2019 230.00p 230.00p 213.00p 217.50p 116162
24/10/2019 222.50p 230.50p 221.00p 228.00p 134913
23/10/2019 215.00p 222.22p 215.00p 222.00p 395751
22/10/2019 218.50p 224.00p 213.50p 224.00p 271284
21/10/2019 223.00p 223.00p 213.50p 214.00p 107371
18/10/2019 217.00p 222.50p 217.00p 220.00p 259404
17/10/2019 203.00p 221.50p 203.00p 219.00p 1076475
16/10/2019 213.00p 213.00p 203.50p 207.50p 140094
15/10/2019 220.50p 222.50p 204.00p 210.00p 283906
14/10/2019 223.00p 226.42p 215.50p 221.50p 271089
11/10/2019 206.50p 220.50p 205.50p 220.50p 399508
10/10/2019 202.50p 213.00p 201.64p 208.00p 398757
09/10/2019 197.00p 210.00p 192.20p 209.00p 349242
08/10/2019 204.50p 204.50p 194.60p 196.00p 203601
07/10/2019 196.40p 209.00p 196.40p 208.00p 125394
04/10/2019 197.20p 204.50p 192.80p 203.00p 559930
03/10/2019 211.00p 212.10p 197.00p 198.40p 271937
02/10/2019 224.50p 224.50p 210.50p 214.50p 344111
01/10/2019 222.00p 222.00p 213.00p 214.00p 305759
30/09/2019 207.00p 221.00p 207.00p 215.00p 408009
27/09/2019 215.00p 221.00p 207.30p 212.50p 546142
26/09/2019 220.00p 225.00p 216.00p 219.00p 387337
25/09/2019 232.50p 234.00p 220.50p 224.00p 272579
24/09/2019 231.50p 235.00p 227.00p 232.50p 272388
23/09/2019 245.00p 245.98p 229.00p 229.50p 1958574
20/09/2019 249.50p 251.50p 246.00p 247.00p 365426

*Close Price adjusted for both dividends and splits