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
  -5.00p -1.09% 453.00p 453.50p 454.75p 460.00p 443.75p 454.00p 505,467 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 279.6 21.8 11.6 39.1 690.20

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017453-5.00-1.09%443.75460505,467
17 Aug 2017458.00003+1.25+0.27%455.49996464.75003209,550
16 Aug 2017456.75-1.25-0.27%453462240,065
15 Aug 2017458.00003-4.50-0.97%455.75466182,555
14 Aug 2017462.5-0.75-0.16%462472.75341,813
11 Aug 2017463.24996-9.25-1.96%460.75476.5165,617
10 Aug 2017472.50003-1.50-0.32%469.99996485.5306,072
09 Aug 2017474.00003-1.50-0.32%465.75003474.5338,544
08 Aug 2017475.5+9.00+1.93%466.75479122,992
07 Aug 2017466.5+9.00+1.97%457.00003468463,848
04 Aug 2017457.50003-0.75-0.16%457.00003463404,817
03 Aug 2017458.25-9.00-1.93%457.75469385,588
02 Aug 2017467.25-6.50-1.37%462470.49996157,124
01 Aug 2017473.75-6.00-1.25%470.99996483142,564
31 Jul 2017479.74996+4.75+1.00%471.25484.5141,682
28 Jul 2017475-7.50-1.55%472.00003483.75220,722
27 Jul 2017482.5+10.50+2.22%476484.5122,580
26 Jul 2017472.00003-8.00-1.67%471.25482260,083
25 Jul 2017480+11.00+2.35%466482.75254,721
24 Jul 2017469-5.50-1.16%464473.75248,177
21 Jul 2017474.5+0.75+0.16%465.5475269,647
20 Jul 2017473.75-7.25-1.51%473.25480315,923
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 Week473.25476.5443.75459.8494166k505k228k-20.25-4.28%
1 Month473.75485.5443.75467.6232123k505k249k-20.75-4.38%
3 Months474.25521.5443.75484.8829123k2M406k-21.25-4.48%
6 Months361.5521.5347.5421.8160119k3M523k91.525.31%
1 Year255521.5235.25371.9758117k3M456k19877.65%
3 Years140.75521.5120258.752306M412k312.25221.85%
5 Years58521.558186.4901013M434k395681.03%
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:34 V: D:20170820 00:30:58