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
  -7.20p -1.52% 466.20p 465.40p 466.40p 473.00p 462.20p 466.00p 314,523 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 291.5 28.8 15.4 30.3 716.52

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Sep 2018466.2-7.20-1.52%462.2473314,523
21 Sep 2018473.4+14.60+3.18%454.8473.4328,706
20 Sep 2018458.8+3.20+0.70%453.4460.41,020,185
19 Sep 2018455.6+15.20+3.45%445.4458192,746
18 Sep 2018440.4+5.20+1.19%430445.8338,875
17 Sep 2018435.2-2.40-0.55%431.2437.4129,136
14 Sep 2018437.6+4.00+0.92%432440.6361,935
13 Sep 2018433.6+23.80+5.81%407.8448.6946,263
12 Sep 2018409.8+4.40+1.09%402.8410.8176,402
11 Sep 2018405.4-2.40-0.59%403.8406.4213,442
10 Sep 2018407.8-6.20-1.50%405.24121,304,478
07 Sep 2018414-4.00-0.96%409.8416.4122,098
06 Sep 2018418-2.00-0.48%414.6426.2296,036
05 Sep 2018420+3.00+0.72%416.4427.2290,391
04 Sep 2018417-7.40-1.74%414.8424.488,682
03 Sep 2018424.4-3.40-0.79%419.2431164,390
31 Aug 2018427.8-2.40-0.56%424.8434543,395
30 Aug 2018430.2-4.80-1.10%425.4438183,141
29 Aug 20184350.000.00%430.4445183,780
28 Aug 2018435+4.60+1.07%429435456,113
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 Week435.8473.4430456.2619129k1M402k30.46.98%
1 Month430473.4402.8431.732789k1M386k36.28.42%
3 Months423.6473.4401426.452751k2M334k42.610.06%
6 Months485510397430.211151k2M389k-18.8-3.88%
1 Year403.5510397447.339151k2M346k62.715.54%
3 Years192521.5174.75343.235613k6M421k274.2142.81%
5 Years91521.583265.22734k6M405k375.2412.31%
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:42 V: D:20180925 05:30:59