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
  +0.00p +0.00% 353.75p 353.50p 354.50p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 246.7 9.8 4.1 86.3 538.73

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017353.75003+0.75+0.21%351.5355.5181,023
23 Mar 2017353-2.75-0.77%347.5355.25412,279
22 Mar 2017355.75-8.00-2.20%348362.75577,366
21 Mar 2017363.75-8.25-2.22%362.5372.5338,591
20 Mar 2017372-3.00-0.80%370377.00003247,111
17 Mar 2017374.99997-2.00-0.53%373.5380683,521
16 Mar 2017377.00003+2.75+0.73%370.25382.74997672,176
15 Mar 2017374.25-0.25-0.07%373.5377.75633,413
14 Mar 2017374.49997+0.75+0.20%371.75378.00003752,582
13 Mar 2017373.75+4.00+1.08%368.75003376.50003205,203
10 Mar 2017369.75003+3.00+0.82%364.25374.752,790,194
09 Mar 2017366.74997-1.00-0.27%361.50003367.5189,719
08 Mar 2017367.74997+3.75+1.03%362.25369.5885,855
07 Mar 2017364-0.25-0.07%362.5369389,703
06 Mar 2017364.25-8.75-2.35%362.25374.999971,617,279
03 Mar 2017373-0.25-0.07%370.5375.751,118,566
02 Mar 2017373.25+2.25+0.61%371.75376.000031,001,749
01 Mar 2017371-0.50-0.13%359.25373338,499
28 Feb 2017371.5+8.75+2.41%360.25372370,175
27 Feb 2017362.75+5.00+1.40%357.75364.25442,127
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 Week377.00377.00347.500.0000181k577k351k-23.25-6.17%
1 Month364.25382.75347.500.0000181k3M692k-10.50-2.88%
3 Months340.00382.75317.000.0000135k3M650k13.754.04%
6 Months265.00382.75258.250.0000123k3M505k88.7533.49%
1 Year202.50382.75202.500.000085k3M447k151.2574.69%
3 Years115.50382.75107.000.000006M420k238.25206.28%
5 Years62.75382.7553.250.0000013M431k291.00463.75%
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:43 V: D:20170327 06:45:02