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
  -1.00p -0.33% 299.00p 298.75p 299.50p 303.00p 298.25p 303.00p 185,085.00 16:29:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 246.7 9.8 4.1 72.9 452.72

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016299-1.00-0.33%298.25303185,085
08 Dec 2016300-1.00-0.33%299.25305592,484
07 Dec 2016301+1.00+0.33%298301384,115
06 Dec 2016300-4.00-1.32%299.25303291,456
05 Dec 2016304-1.50-0.49%300.25307.5180,232
02 Dec 2016305.5-3.25-1.05%302.25307128,982
01 Dec 2016308.75-3.25-1.04%306.5317.75359,431
30 Nov 2016312+1.00+0.32%310.25318302,842
29 Nov 2016311-0.25-0.08%308.75318550,506
28 Nov 2016311.25-3.50-1.11%308.75312.75454,053
25 Nov 2016314.75+4.75+1.53%307.5317.25310,356
24 Nov 2016310-0.25-0.08%305.253121,711,030
23 Nov 2016310.25+6.00+1.97%302.5310.251,532,211
22 Nov 2016304.25+19.00+6.66%2903171,725,546
21 Nov 2016285.25-0.25-0.09%282.5289200,704
18 Nov 2016285.5+3.00+1.06%280.5287140,406
17 Nov 2016282.5-2.50-0.88%279286.75129,574
16 Nov 2016285+3.00+1.06%282.75286.75242,803
15 Nov 2016282+2.00+0.71%275284.25267,302
14 Nov 2016280+1.00+0.36%276281.5131,893
11 Nov 2016279-2.25-0.80%275.25284265,993
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 Week303.00307.50298.00301.1504129k592k315k-4.00-1.32%
1 Month284.00318.00275.00304.0977129k2M495k15.005.28%
3 Months265.00318.00255.00291.2307117k2M376k34.0012.83%
6 Months270.00318.00224.75272.572585k2M365k29.0010.74%
1 Year204.00318.00174.75246.838113k2M389k95.0046.57%
3 Years111.50318.00107.00181.473106M407k187.50168.16%
5 Years48.00318.0046.50131.2918013M440k251.00522.92%
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:33 V: D:20161211 04:17:37