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
  -16.40p -3.30% 480.60p 482.40p 483.20p 497.80p 481.60p 497.80p 204,728 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 279.6 21.8 11.6 41.4 738.21

Scapa (SCPA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018480.59997-16.40-3.30%480.59997497.79998204,728
22 Feb 2018497-1.00-0.20%490.00003497.6135,475
21 Feb 2018498+3.40+0.69%493.20001498470,263
20 Feb 2018494.59997+5.60+1.15%489.6496193,790
19 Feb 2018489.00003-5.40-1.09%487.99996494.3999970,532
16 Feb 2018494.39999+0.40+0.08%487.39999495.20001254,378
15 Feb 2018494+7.60+1.56%485.6495.400021,101,004
14 Feb 2018486.39999+1.80+0.37%470.19998488.6187,971
13 Feb 2018484.6+5.60+1.17%479.20001486.99996242,756
12 Feb 2018479+12.40+2.66%467.20001483.20001269,189
09 Feb 2018466.6-3.00-0.64%464.40002469.99996240,529
08 Feb 2018469.60.000.00%464.40002474.39999125,935
07 Feb 2018469.6+8.20+1.78%462.20001469.99996415,884
06 Feb 2018461.39999-8.60-1.83%459465.20001486,535
05 Feb 2018469.99996-5.00-1.05%469475.19998682,735
02 Feb 2018475+2.80+0.59%471.19998476.20001135,903
01 Feb 2018472.19998-7.00-1.46%472.19998481.59997147,043
31 Jan 2018479.20001+7.20+1.53%472.19998482.40002211,509
30 Jan 2018472.000030.000.00%468473.00003247,002
29 Jan 2018472.00003-0.20-0.04%461478.40002280,224
26 Jan 2018472.19998-0.60-0.13%470.99996474.662,465
25 Jan 2018472.80001+0.60+0.13%469.99996478.40002130,761
24 Jan 2018472.19998-4.20-0.88%468.20001478.59997209,233
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 Week495.2498481.6495.914671k470k225k-14.6-2.95%
1 Month471498459480.674762k1M297k9.62.04%
3 Months475507430.2465.353762k1M281k5.61.18%
6 Months444507403.5461.867762k1M312k36.68.24%
1 Year360521.5347.5441.966862k3M400k120.633.50%
3 Years144.5521.5135304.566213k6M408k336.1232.60%
5 Years65521.565224.16944k6M415k415.6639.38%
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:40 V: D:20180224 12:23:22