Science Group (SAG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Science Group

Date Open High Low Close* Volume
21/11/2024 467.00p 474.00p 461.40p 464.00p 19146
20/11/2024 468.00p 470.90p 466.50p 467.00p 2747
19/11/2024 468.00p 471.60p 466.00p 468.00p 4248
18/11/2024 467.00p 468.20p 464.00p 468.00p 71228
15/11/2024 467.00p 469.90p 464.00p 467.00p 27658
14/11/2024 467.00p 468.00p 464.30p 467.00p 16530
13/11/2024 467.00p 467.00p 464.30p 467.00p 877
12/11/2024 467.00p 468.00p 464.10p 467.00p 5808
11/11/2024 466.00p 472.00p 464.17p 467.00p 81690
08/11/2024 466.00p 466.00p 464.10p 466.00p 31460
07/11/2024 466.00p 467.90p 462.00p 466.00p 54623
06/11/2024 466.00p 468.40p 466.00p 466.00p 30125
05/11/2024 461.00p 466.00p 460.00p 464.00p 72111
04/11/2024 456.00p 467.20p 456.00p 461.00p 78935
01/11/2024 454.00p 458.00p 453.20p 455.00p 84209
31/10/2024 453.00p 458.00p 453.00p 454.00p 44886
30/10/2024 435.00p 458.00p 431.00p 453.00p 31382
29/10/2024 444.00p 444.00p 435.00p 435.00p 19179
28/10/2024 446.00p 446.00p 440.50p 444.00p 25513
25/10/2024 446.00p 446.00p 442.40p 446.00p 5999
24/10/2024 459.00p 459.00p 445.60p 446.00p 8051
23/10/2024 460.00p 461.50p 451.00p 459.00p 9470
22/10/2024 460.00p 460.00p 452.00p 460.00p 5600
21/10/2024 460.00p 460.00p 452.00p 460.00p 2440
18/10/2024 463.00p 463.00p 452.00p 460.00p 16737
17/10/2024 463.00p 463.00p 456.00p 463.00p 18750
16/10/2024 463.00p 463.00p 456.00p 463.00p 16711
15/10/2024 463.00p 463.00p 455.00p 463.00p 14250
14/10/2024 463.00p 463.00p 456.00p 463.00p 45599
11/10/2024 463.00p 470.00p 456.00p 463.00p 21508
10/10/2024 463.00p 463.00p 456.00p 463.00p 13398
09/10/2024 463.00p 463.00p 456.00p 463.00p 5414
08/10/2024 465.00p 465.00p 460.00p 465.00p 38250
07/10/2024 465.00p 465.00p 456.00p 456.00p 58368
04/10/2024 465.00p 465.00p 460.00p 465.00p 35157
03/10/2024 465.00p 465.00p 460.00p 465.00p 6000
02/10/2024 465.00p 465.00p 460.00p 465.00p 19960
01/10/2024 465.00p 467.00p 460.00p 465.00p 24390
30/09/2024 465.00p 465.00p 460.00p 465.00p 24772
27/09/2024 465.00p 465.00p 458.10p 465.00p 10214
26/09/2024 465.00p 468.00p 460.00p 465.00p 30416
25/09/2024 465.00p 468.00p 460.10p 465.00p 11936
24/09/2024 469.00p 469.00p 460.50p 465.00p 6050
23/09/2024 475.00p 475.00p 462.25p 470.00p 33124
20/09/2024 475.00p 475.00p 470.00p 475.00p 10390
19/09/2024 484.00p 490.00p 470.00p 475.00p 25481
18/09/2024 485.00p 485.00p 475.00p 484.00p 22982
17/09/2024 485.00p 490.00p 480.00p 485.00p 44896
16/09/2024 486.00p 486.00p 485.00p 486.00p 53570
13/09/2024 486.00p 486.00p 484.00p 486.00p 26185
12/09/2024 486.00p 490.00p 485.00p 486.00p 16707
11/09/2024 486.00p 490.00p 483.50p 486.00p 12357
10/09/2024 486.00p 488.00p 485.00p 486.00p 52553
09/09/2024 486.00p 489.00p 482.00p 486.00p 32870
06/09/2024 486.00p 488.00p 485.00p 486.00p 36660
05/09/2024 486.00p 489.00p 486.00p 486.00p 18888
04/09/2024 491.00p 491.00p 481.00p 486.00p 42488
03/09/2024 491.00p 491.00p 490.00p 491.00p 35194
02/09/2024 492.00p 492.00p 490.00p 491.00p 90563
30/08/2024 492.00p 492.00p 490.00p 492.00p 22040
29/08/2024 492.00p 492.44p 490.00p 492.00p 11042
28/08/2024 488.00p 493.80p 488.00p 492.00p 12010
27/08/2024 483.00p 494.00p 482.55p 488.00p 19323
23/08/2024 480.00p 486.00p 480.00p 483.00p 12613
22/08/2024 478.00p 485.00p 478.00p 480.00p 2850
21/08/2024 463.00p 480.00p 463.00p 478.00p 19829
20/08/2024 461.00p 470.00p 461.00p 463.00p 36081
19/08/2024 444.00p 469.00p 444.00p 444.00p 32767
16/08/2024 441.00p 450.00p 438.00p 444.00p 10424
15/08/2024 442.00p 442.00p 436.26p 441.00p 13663
14/08/2024 442.00p 442.50p 440.00p 442.00p 3005
13/08/2024 443.00p 444.00p 440.00p 442.00p 77923
12/08/2024 443.00p 444.00p 443.00p 443.00p 9200
09/08/2024 443.00p 444.00p 443.00p 443.00p 4976
08/08/2024 445.00p 445.00p 443.50p 445.00p 2565
07/08/2024 436.00p 450.00p 436.00p 445.00p 114240
06/08/2024 436.00p 437.50p 435.00p 436.00p 21162
05/08/2024 437.00p 438.00p 430.00p 436.00p 82182
02/08/2024 437.00p 437.00p 435.00p 437.00p 23007
01/08/2024 435.00p 437.00p 431.00p 437.00p 4047
31/07/2024 435.00p 435.50p 430.50p 435.00p 11734
30/07/2024 432.00p 435.50p 428.00p 435.00p 284092
29/07/2024 429.00p 437.00p 422.00p 432.00p 4068
26/07/2024 417.00p 426.00p 415.25p 419.00p 39551
25/07/2024 417.00p 419.70p 414.60p 417.00p 33685
24/07/2024 417.00p 420.00p 414.00p 417.00p 197290
23/07/2024 417.00p 418.00p 391.00p 417.00p 66882
22/07/2024 415.00p 415.00p 410.20p 415.00p 8394
19/07/2024 411.00p 415.00p 410.00p 415.00p 9121
18/07/2024 415.00p 417.00p 410.20p 411.00p 16352
17/07/2024 418.00p 418.00p 416.33p 418.00p 3360
16/07/2024 418.00p 418.00p 416.00p 418.00p 31037
15/07/2024 418.00p 418.00p 416.10p 418.00p 8629
12/07/2024 418.00p 418.00p 417.00p 418.00p 3713
11/07/2024 418.00p 418.40p 416.50p 418.00p 4573
10/07/2024 418.00p 418.40p 418.00p 418.00p 2980
09/07/2024 418.00p 418.60p 417.00p 418.00p 3149
08/07/2024 418.00p 420.00p 416.00p 418.00p 49903
05/07/2024 435.00p 435.00p 417.50p 418.00p 51402
04/07/2024 435.00p 435.00p 434.00p 435.00p 10114
03/07/2024 435.00p 435.00p 430.30p 435.00p 200
02/07/2024 445.00p 445.00p 430.00p 435.00p 17254
01/07/2024 445.00p 448.00p 445.00p 445.00p 0
28/06/2024 445.00p 445.00p 432.12p 445.00p 6200
27/06/2024 445.00p 445.00p 440.00p 445.00p 3423
26/06/2024 445.00p 445.00p 440.00p 445.00p 8639
25/06/2024 445.00p 445.00p 441.00p 445.00p 8965
24/06/2024 450.00p 450.00p 440.00p 445.00p 22615
21/06/2024 447.00p 450.00p 444.00p 450.00p 26071
20/06/2024 449.00p 449.00p 444.00p 447.00p 10772
19/06/2024 449.00p 449.00p 444.85p 449.00p 993
18/06/2024 444.00p 449.00p 444.00p 449.00p 8658
17/06/2024 427.00p 427.00p 425.00p 427.00p 1905
14/06/2024 427.00p 427.00p 420.00p 427.00p 20001
13/06/2024 427.00p 427.90p 425.00p 427.00p 6483
12/06/2024 435.00p 436.00p 424.60p 427.00p 17462
11/06/2024 445.00p 447.00p 431.00p 435.00p 25864
10/06/2024 448.00p 449.60p 440.00p 445.00p 114585
07/06/2024 451.00p 452.00p 446.00p 448.00p 4081
06/06/2024 450.00p 452.50p 445.20p 451.00p 17185
05/06/2024 450.00p 454.00p 446.00p 450.00p 24586
04/06/2024 458.00p 458.00p 446.50p 450.00p 16196
03/06/2024 460.00p 460.00p 456.00p 458.00p 11560
31/05/2024 460.00p 461.45p 457.00p 460.00p 745
30/05/2024 460.00p 462.50p 457.00p 460.00p 1687
29/05/2024 460.00p 461.75p 456.80p 460.00p 11245
28/05/2024 462.00p 463.00p 457.50p 462.00p 1436
24/05/2024 462.00p 462.00p 456.00p 462.00p 3897
23/05/2024 454.00p 465.00p 454.00p 462.00p 23045
22/05/2024 466.00p 466.00p 450.00p 454.00p 21968
21/05/2024 465.00p 468.85p 462.00p 466.00p 333512
20/05/2024 465.00p 470.00p 464.44p 465.00p 19940
17/05/2024 468.00p 470.00p 456.00p 465.00p 49517
16/05/2024 438.00p 469.60p 438.00p 468.00p 116479
15/05/2024 438.00p 446.00p 438.00p 438.00p 6585
14/05/2024 438.00p 444.40p 438.00p 438.00p 2596
13/05/2024 438.00p 440.66p 438.00p 438.00p 13382
10/05/2024 438.00p 446.00p 436.60p 438.00p 5992
09/05/2024 427.00p 440.00p 420.00p 438.00p 24661
08/05/2024 427.00p 427.00p 425.00p 427.00p 5000
07/05/2024 427.00p 432.60p 422.00p 427.00p 3032
03/05/2024 419.00p 439.00p 419.00p 424.00p 28494
02/05/2024 419.00p 427.95p 419.00p 419.00p 2327
01/05/2024 419.00p 428.00p 419.00p 419.00p 11240
30/04/2024 415.00p 419.99p 412.00p 419.00p 71780
29/04/2024 415.00p 419.80p 410.00p 415.00p 6367
26/04/2024 415.00p 417.00p 415.00p 415.00p 10950
25/04/2024 415.00p 416.00p 415.00p 415.00p 147
24/04/2024 415.00p 417.00p 413.26p 415.00p 1076
23/04/2024 415.00p 416.00p 413.20p 415.00p 1512
22/04/2024 415.00p 415.00p 412.15p 415.00p 1744
19/04/2024 415.00p 416.00p 411.05p 415.00p 19822
18/04/2024 415.00p 415.00p 413.77p 415.00p 285
17/04/2024 415.00p 415.00p 413.85p 415.00p 3920
16/04/2024 410.00p 415.00p 410.00p 415.00p 31852
15/04/2024 415.00p 415.00p 411.00p 415.00p 8000
12/04/2024 417.00p 417.00p 410.00p 415.00p 20863
11/04/2024 417.00p 417.94p 415.00p 417.00p 488995
10/04/2024 417.00p 417.00p 415.00p 417.00p 6700
09/04/2024 417.00p 418.41p 413.08p 417.00p 3620
08/04/2024 417.00p 419.00p 411.15p 417.00p 16819
05/04/2024 417.00p 419.20p 412.00p 419.00p 44905
04/04/2024 415.00p 424.00p 415.00p 417.00p 31835
03/04/2024 415.00p 420.00p 410.00p 410.00p 3849
02/04/2024 410.00p 420.00p 410.00p 415.00p 15377
28/03/2024 407.00p 420.00p 407.00p 410.00p 31634
27/03/2024 407.00p 413.00p 407.00p 407.00p 10489
26/03/2024 410.00p 420.00p 400.00p 407.00p 67174
25/03/2024 401.00p 420.00p 398.00p 410.00p 117260
22/03/2024 395.00p 407.95p 390.00p 401.00p 35163
21/03/2024 375.00p 399.00p 374.90p 395.00p 261539
20/03/2024 377.00p 377.00p 375.00p 373.00p 11567
19/03/2024 377.00p 377.90p 372.65p 375.00p 11883
18/03/2024 375.00p 379.75p 370.15p 377.00p 30392
15/03/2024 379.00p 380.00p 373.67p 375.00p 9381
14/03/2024 379.00p 379.00p 376.02p 379.00p 1200
13/03/2024 379.00p 380.00p 376.02p 379.00p 3925
12/03/2024 379.00p 381.00p 376.02p 379.00p 14041
11/03/2024 379.00p 382.00p 370.00p 379.00p 12500
08/03/2024 375.00p 380.00p 375.00p 379.00p 24270
07/03/2024 377.00p 379.00p 372.50p 375.00p 31267
06/03/2024 380.00p 380.00p 373.40p 377.00p 1270
05/03/2024 380.00p 380.00p 375.00p 380.00p 2627
04/03/2024 378.00p 380.00p 371.00p 380.00p 13021
01/03/2024 378.00p 382.00p 376.50p 378.00p 5439
29/02/2024 378.00p 380.00p 376.00p 378.00p 12193
28/02/2024 380.00p 380.00p 378.00p 378.00p 4288
27/02/2024 380.00p 380.00p 380.00p 380.00p 2452
26/02/2024 380.00p 384.00p 379.50p 380.00p 16480
23/02/2024 380.00p 384.00p 379.00p 380.00p 2860
22/02/2024 380.00p 382.00p 377.67p 380.00p 24435
21/02/2024 380.00p 382.75p 377.00p 380.00p 138394
20/02/2024 380.00p 382.90p 377.00p 380.00p 3989
19/02/2024 385.00p 385.00p 380.10p 385.00p 5895
16/02/2024 385.00p 385.00p 380.10p 385.00p 3561
15/02/2024 385.00p 385.00p 380.50p 385.00p 2500
14/02/2024 385.00p 385.00p 383.00p 385.00p 2540
13/02/2024 385.00p 385.00p 380.00p 385.00p 49889
12/02/2024 386.00p 389.50p 380.00p 385.00p 6090
09/02/2024 386.00p 390.00p 382.00p 386.00p 2989

*Close Price adjusted for both dividends and splits