Share Name Share Symbol Market Type Share ISIN Share Description
Scapa Group LSE:SCPA London Ordinary Share GB0007281198 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -8.75p -2.35% 363.75p 361.50p 362.50p 373.25p 361.50p 365.50p 1,134,922.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 246.7 9.8 4.1 88.7 553.79

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017372.5+6.00+1.64%370.25381.751,284,253
21 Feb 2017366.5+4.00+1.10%362.00003373.252,007,289
20 Feb 2017362.5-0.25-0.07%361.000033651,541,368
17 Feb 2017362.75+2.75+0.76%359.99997364.25792,715
16 Feb 2017359.99997+1.00+0.28%356.5363435,834
15 Feb 2017358.99997-1.75-0.49%354.5362.51,747,388
14 Feb 2017360.75+5.25+1.48%355361.50003357,540
13 Feb 2017355.50.000.00%350357.25829,118
10 Feb 2017355.5+5.00+1.43%345.00003359.99997542,786
09 Feb 2017350.5+1.50+0.43%346.25354.5255,326
08 Feb 2017349-23.00-6.18%348.25368.51,821,654
07 Feb 2017372+23.25+6.67%350376.00003567,957
06 Feb 2017348.75+1.75+0.50%345.753531,506,033
03 Feb 2017347+8.00+2.36%338350.74997424,583
02 Feb 2017339+8.00+2.42%326.25340790,431
01 Feb 2017331+4.75+1.46%329331.75209,590
31 Jan 2017326.25+0.25+0.08%322326.75156,526
30 Jan 2017326-0.50-0.15%324328164,113
27 Jan 2017326.5-1.25-0.38%324329169,624
26 Jan 2017327.75+6.50+2.02%319.75328.25394,756
25 Jan 2017321.25+1.75+0.55%317.5322.51,192,505
24 Jan 2017319.5-0.50-0.16%317.5320.75233,928
23 Jan 2017320-1.25-0.39%317322249,688
Download more Scapa Group Historical Data

Scapa Group (SCPA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week363.00381.75356.500.0000436k2M1M0.750.21%
1 Month324.00381.75319.750.0000157k2M800k39.7512.27%
3 Months317.75381.75296.500.0000123k2M507k46.0014.48%
6 Months244.25381.75235.250.0000117k2M423k119.5048.93%
1 Year193.00381.75190.000.000085k2M420k170.7588.47%
3 Years121.25381.75107.000.000006M409k242.50200.00%
5 Years54.00381.7553.000.0000013M441k309.75573.61%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170223 23:02:09