Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

SCS Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 11, 2020 170.00 178.50 169.00 175.50 11,104
Aug 10, 2020 170.65 174.00 169.00 173.00 41,832
Aug 7, 2020 170.50 178.50 169.50 170.25 44,056
Aug 6, 2020 184.00 184.00 168.93 173.75 41,417
Aug 5, 2020 176.50 185.50 176.50 178.00 11,951
Aug 4, 2020 185.00 185.00 175.50 178.00 94,237
Aug 3, 2020 180.00 187.50 179.50 180.00 34,913
Jul 31, 2020 185.00 189.50 180.00 185.00 127,330
Jul 30, 2020 170.00 201.00 165.75 180.50 345,336
Jul 29, 2020 162.26 162.26 158.815 160.00 51,415
Jul 28, 2020 162.002 164.50 161.00 161.00 33,287
Jul 27, 2020 160.00 161.50 159.09 161.00 22,881
Jul 24, 2020 160.502 162.00 160.00 161.00 16,110
Jul 23, 2020 161.002 163.76 160.00 161.00 14,282
Jul 22, 2020 161.502 163.10 156.34 161.00 118,668
Jul 21, 2020 161.50 166.50 161.50 165.00 48,139
Jul 20, 2020 164.03 167.00 162.95 164.50 11,041
Jul 17, 2020 167.50 167.50 159.00 164.00 19,785
Jul 16, 2020 157.50 165.00 157.50 161.50 248,564
Jul 15, 2020 156.50 162.84 156.50 160.50 28,875
Jul 14, 2020 158.50 163.00 157.079 159.75 187,186
Jul 13, 2020 157.35 158.50 154.00 157.25 49,754
Jul 10, 2020 156.00 157.50 150.50 156.50 14,707
Jul 9, 2020 149.50 156.50 149.50 154.50 30,802
Jul 8, 2020 146.15 154.50 146.15 154.50 24,615
Jul 7, 2020 152.00 152.29 145.50 149.00 26,104
Jul 6, 2020 150.50 152.50 145.50 152.50 183,080
Jul 3, 2020 148.50 155.70 148.50 148.75 25,509
Jul 2, 2020 148.00 148.52 142.50 148.50 17,515
Jul 1, 2020 148.998 149.50 144.948 148.00 33,390
Jun 30, 2020 149.50 149.50 140.00 144.00 69,599
Jun 29, 2020 149.00 149.00 143.635 146.25 4,702
Jun 26, 2020 152.00 152.00 143.33 147.75 73,536
Jun 25, 2020 145.50 153.00 144.378 149.25 41,953
Jun 24, 2020 151.50 153.00 145.50 148.75 14,651
Jun 23, 2020 152.00 154.00 146.00 154.00 4,844
Jun 22, 2020 151.00 152.00 146.50 150.25 53,854
Jun 19, 2020 142.50 151.68 141.50 151.00 18,879
Jun 18, 2020 146.50 152.50 140.00 151.00 35,426
Jun 17, 2020 155.50 155.50 146.74 149.25 11,488
Jun 16, 2020 150.50 156.439 146.045 153.25 124,962
Jun 15, 2020 154.00 154.00 148.00 150.00 71,424
Jun 12, 2020 152.125 152.50 146.50 150.00 133,512
Jun 11, 2020 158.771 161.00 150.00 154.00 88,934
Jun 10, 2020 151.04 159.50 151.04 156.00 39,508
Jun 9, 2020 165.00 165.00 151.00 155.25 28,856
Jun 8, 2020 149.50 165.677 140.50 157.00 342,763
Jun 5, 2020 149.05 150.00 140.60 150.00 114,257
Jun 4, 2020 148.125 149.005 141.50 144.50 107,488
Jun 3, 2020 145.00 151.77 137.57 144.00 313,005
Showing 1 to 50 of 260