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
  -4.25p -1.06% 395.25p 394.50p 396.00p 400.50p 394.00p 400.00p 245,654.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 246.7 9.8 4.1 96.4 601.93

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017395.25-4.25-1.06%394.00003400.5245,654
27 Apr 2017399.5+0.50+0.13%396.25400187,162
26 Apr 2017399+0.75+0.19%396.5399208,558
25 Apr 2017398.24996+4.25+1.08%391.75398.5276,897
24 Apr 2017394.00003+2.25+0.57%390.99996395317,088
21 Apr 2017391.75+4.25+1.10%386.5394.00003253,568
20 Apr 2017387.50.000.00%386.25389.75251,383
19 Apr 2017387.5-0.50-0.13%378.75389.75882,438
18 Apr 2017388+1.00+0.26%379.25389.99996748,553
13 Apr 2017387+17.50+4.74%384.25003405.999961,578,796
12 Apr 2017369.5+2.00+0.54%363.25380200,522
11 Apr 2017367.5-5.00-1.34%366.5377.00003281,614
10 Apr 2017372.5+6.50+1.78%367.5378.5229,040
07 Apr 2017366+3.50+0.97%361.75367.74996267,264
06 Apr 2017362.5+1.25+0.35%353.25003364.75359,639
05 Apr 2017361.25+3.75+1.05%357363.75700,950
04 Apr 2017357.5+6.50+1.85%351359.75208,608
03 Apr 2017351-2.75-0.78%347.75356.25301,041
31 Mar 2017353.75003-4.00-1.12%350.5361.00003223,776
30 Mar 2017357.75+1.50+0.42%356.25359.49996119,288
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 Week389.75400.50386.500.0000187k317k249k5.501.41%
1 Month356.25406.00347.750.0000187k2M415k39.0010.95%
3 Months338.50406.00338.000.0000119k3M664k56.7516.77%
6 Months286.50406.00258.250.0000119k3M513k108.7537.96%
1 Year250.00406.00224.750.000085k3M449k145.2558.10%
3 Years110.00406.00107.000.000006M414k285.25259.32%
5 Years68.75406.0053.250.0000013M424k326.50474.91%
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:31 V: D:20170430 20:40:34