Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/11/2017 229.00p 229.00p 227.32p 229.00p 500
08/11/2017 229.00p 232.99p 227.32p 229.00p 3570
07/11/2017 229.00p 232.99p 229.00p 229.00p 209
06/11/2017 227.50p 232.60p 225.00p 229.00p 16611
03/11/2017 229.00p 234.99p 223.01p 227.50p 19286
02/11/2017 222.50p 231.00p 222.50p 229.00p 53769
01/11/2017 222.50p 225.00p 222.50p 222.50p 1022
31/10/2017 223.00p 224.80p 221.50p 222.50p 9682
30/10/2017 223.00p 224.80p 223.00p 223.00p 1700
27/10/2017 223.00p 225.00p 223.00p 223.00p 787
26/10/2017 217.50p 226.00p 217.50p 223.00p 51160
25/10/2017 217.50p 217.50p 217.50p 217.50p 0
24/10/2017 218.00p 218.00p 216.80p 217.50p 9283
23/10/2017 214.00p 220.00p 214.00p 218.00p 7553
20/10/2017 214.00p 217.92p 213.11p 214.00p 1869
19/10/2017 214.00p 215.00p 213.11p 214.00p 3000
18/10/2017 215.00p 219.99p 212.50p 214.00p 6477
17/10/2017 214.00p 217.99p 210.00p 214.00p 2113
16/10/2017 217.00p 218.45p 211.00p 214.00p 5555
13/10/2017 217.00p 217.00p 217.00p 217.00p 1455
12/10/2017 217.00p 217.00p 217.00p 217.00p 5036
11/10/2017 221.00p 221.00p 217.00p 217.00p 7392
10/10/2017 221.00p 221.00p 221.00p 221.00p 13124
09/10/2017 221.00p 221.00p 221.00p 221.00p 3740
06/10/2017 221.00p 222.00p 221.00p 221.00p 1437
05/10/2017 219.50p 221.00p 219.50p 221.00p 11814
04/10/2017 217.50p 219.50p 217.50p 219.50p 3021
03/10/2017 217.50p 217.50p 217.50p 217.50p 152
02/10/2017 216.50p 218.00p 216.00p 217.50p 5489
29/09/2017 216.00p 216.50p 216.00p 216.50p 900
28/09/2017 209.00p 216.00p 209.00p 216.00p 32887
27/09/2017 209.00p 209.00p 209.00p 209.00p 8329
26/09/2017 209.00p 209.00p 209.00p 209.00p 1948
25/09/2017 209.00p 209.00p 209.00p 209.00p 6973
22/09/2017 209.00p 209.00p 209.00p 209.00p 1296
21/09/2017 208.50p 210.00p 208.50p 209.00p 7076
20/09/2017 208.50p 208.50p 208.50p 208.50p 0
19/09/2017 208.50p 208.50p 208.50p 208.50p 0
18/09/2017 208.50p 208.50p 208.50p 208.50p 5512
15/09/2017 217.50p 217.50p 208.50p 208.50p 22960
14/09/2017 228.00p 228.00p 217.50p 217.50p 22751
13/09/2017 228.00p 228.00p 228.00p 228.00p 8069
12/09/2017 228.00p 228.00p 228.00p 228.00p 177
11/09/2017 225.00p 235.00p 225.00p 228.00p 46692
08/09/2017 220.50p 225.00p 220.50p 225.00p 8000
07/09/2017 220.50p 220.50p 220.50p 220.50p 1355
06/09/2017 212.50p 221.00p 212.50p 220.50p 32535
05/09/2017 211.50p 212.50p 210.00p 212.50p 7145
04/09/2017 197.50p 211.50p 197.50p 211.50p 36560
01/09/2017 197.50p 197.50p 197.50p 197.50p 0
31/08/2017 198.50p 198.50p 197.50p 197.50p 2070
30/08/2017 198.50p 198.50p 198.50p 198.50p 4463
29/08/2017 197.50p 198.50p 197.50p 198.50p 7860
25/08/2017 197.50p 197.50p 197.50p 197.50p 571
24/08/2017 197.50p 197.50p 197.50p 197.50p 0
23/08/2017 201.50p 201.50p 197.50p 197.50p 18181
22/08/2017 201.50p 201.50p 201.50p 201.50p 858
21/08/2017 201.50p 201.50p 201.50p 201.50p 1455
18/08/2017 201.50p 201.50p 201.50p 201.50p 338
17/08/2017 202.00p 202.00p 201.50p 201.50p 7331
16/08/2017 202.00p 202.00p 202.00p 202.00p 1928
15/08/2017 202.00p 202.00p 202.00p 202.00p 5704
14/08/2017 204.00p 204.00p 202.00p 202.00p 3991
11/08/2017 208.00p 208.00p 204.00p 204.00p 11498
10/08/2017 208.00p 208.00p 208.00p 208.00p 2130
09/08/2017 211.50p 211.50p 208.00p 208.00p 4978
08/08/2017 211.50p 211.50p 211.50p 211.50p 1623
07/08/2017 212.50p 212.50p 211.50p 211.50p 22500
04/08/2017 212.50p 212.50p 212.50p 212.50p 23019
03/08/2017 212.50p 212.50p 212.50p 212.50p 17209
02/08/2017 204.00p 212.50p 204.00p 212.50p 33974
01/08/2017 204.00p 204.00p 204.00p 204.00p 1654
31/07/2017 204.00p 204.00p 204.00p 204.00p 866
28/07/2017 204.00p 204.00p 204.00p 204.00p 505000
27/07/2017 204.00p 204.00p 204.00p 204.00p 276910
26/07/2017 207.00p 207.00p 204.00p 204.00p 18462
25/07/2017 213.50p 213.50p 207.00p 207.00p 206856
24/07/2017 212.00p 213.50p 212.00p 213.50p 3475
21/07/2017 210.50p 212.00p 210.50p 212.00p 4219
20/07/2017 207.50p 210.50p 207.50p 210.50p 21759
19/07/2017 207.50p 207.50p 207.50p 207.50p 6030
18/07/2017 207.50p 207.50p 207.50p 207.50p 8232
17/07/2017 202.50p 207.50p 202.50p 207.50p 17382
14/07/2017 201.00p 202.50p 201.00p 202.50p 5963
13/07/2017 198.50p 201.00p 198.50p 201.00p 6154
12/07/2017 198.50p 198.50p 198.50p 198.50p 0
11/07/2017 198.50p 198.50p 198.50p 198.50p 0
10/07/2017 198.50p 198.50p 198.50p 198.50p 3722
07/07/2017 202.50p 202.50p 198.50p 198.50p 12666
06/07/2017 205.00p 205.00p 202.50p 202.50p 10422
05/07/2017 205.00p 205.00p 205.00p 205.00p 1993
04/07/2017 205.00p 205.00p 205.00p 205.00p 4287
03/07/2017 199.00p 207.50p 199.00p 205.00p 13114
30/06/2017 198.50p 200.00p 198.50p 199.00p 18055
29/06/2017 193.00p 198.50p 193.00p 198.50p 10671
28/06/2017 193.00p 193.00p 192.50p 193.00p 3600
27/06/2017 191.50p 193.00p 191.50p 193.00p 8490
26/06/2017 186.00p 191.50p 186.00p 191.50p 66692
23/06/2017 183.50p 186.00p 183.50p 186.00p 8901
22/06/2017 183.50p 183.50p 183.50p 183.50p 0
21/06/2017 183.50p 183.50p 183.50p 183.50p 0
20/06/2017 183.50p 183.50p 181.00p 183.50p 0
19/06/2017 184.50p 184.50p 183.50p 183.50p 0
16/06/2017 184.50p 184.66p 183.00p 184.50p 7910
15/06/2017 186.00p 186.00p 181.00p 184.50p 11869
14/06/2017 186.00p 188.00p 186.00p 186.00p 12039
13/06/2017 188.50p 190.25p 184.01p 186.00p 15436
12/06/2017 194.50p 197.50p 186.00p 188.50p 32307
09/06/2017 197.50p 197.50p 193.00p 194.50p 6464
08/06/2017 195.00p 200.00p 195.00p 197.50p 8417
07/06/2017 193.00p 195.00p 193.00p 195.00p 40848
06/06/2017 193.00p 194.99p 191.01p 193.00p 13449
05/06/2017 200.50p 200.50p 190.00p 193.00p 54512
02/06/2017 203.50p 204.25p 198.00p 200.50p 15291
01/06/2017 207.50p 210.00p 203.50p 203.50p 16698
31/05/2017 207.50p 207.50p 205.01p 207.50p 991
30/05/2017 203.00p 210.00p 203.00p 207.50p 19148
26/05/2017 203.00p 203.00p 200.00p 203.00p 95007
25/05/2017 203.00p 205.00p 200.00p 203.00p 8614
24/05/2017 207.50p 207.50p 200.00p 203.00p 22822
23/05/2017 207.50p 209.00p 207.50p 207.50p 484
22/05/2017 208.00p 210.00p 205.01p 207.50p 10158
19/05/2017 215.00p 215.00p 205.00p 208.00p 35381
18/05/2017 215.00p 217.00p 214.00p 215.00p 4498
17/05/2017 216.00p 219.99p 215.00p 216.00p 11259
16/05/2017 216.00p 218.00p 212.00p 216.00p 13328
15/05/2017 217.50p 220.00p 213.42p 216.00p 19434
12/05/2017 217.50p 220.00p 217.50p 217.50p 18358
11/05/2017 218.50p 220.00p 216.00p 217.50p 12808
10/05/2017 218.50p 222.00p 217.00p 218.50p 9229
09/05/2017 219.00p 221.64p 215.01p 218.50p 7503
08/05/2017 217.00p 222.00p 214.43p 219.00p 24796
05/05/2017 214.00p 224.00p 214.00p 217.00p 63385
04/05/2017 211.00p 216.00p 209.11p 214.00p 16198
03/05/2017 212.00p 217.00p 208.50p 211.00p 28417
02/05/2017 206.00p 215.00p 206.00p 212.00p 41164
28/04/2017 206.50p 210.00p 205.30p 207.50p 33069
27/04/2017 199.00p 207.93p 199.00p 206.50p 49296
26/04/2017 196.50p 202.20p 196.20p 199.00p 16237
25/04/2017 193.50p 200.00p 193.50p 196.50p 8291
24/04/2017 191.00p 196.00p 187.00p 193.50p 20785
21/04/2017 200.00p 205.00p 188.00p 191.00p 57436
20/04/2017 196.50p 204.00p 195.00p 200.00p 51831
19/04/2017 191.00p 200.00p 191.00p 196.50p 25124
18/04/2017 188.00p 195.94p 185.20p 191.00p 104576
13/04/2017 175.00p 184.50p 175.00p 184.00p 84438
12/04/2017 177.00p 177.00p 172.00p 175.00p 34367
11/04/2017 177.00p 177.00p 177.00p 177.00p 0
10/04/2017 177.00p 177.90p 177.00p 177.00p 5291
07/04/2017 176.00p 178.00p 174.00p 177.00p 22333
06/04/2017 176.00p 176.55p 173.00p 176.00p 5962
05/04/2017 176.00p 176.00p 173.00p 176.00p 17593
04/04/2017 176.00p 179.00p 173.00p 176.00p 4105
03/04/2017 169.50p 176.00p 168.25p 176.00p 17172
31/03/2017 165.00p 171.00p 165.00p 169.50p 35962
30/03/2017 163.00p 167.00p 162.00p 165.00p 8643
29/03/2017 163.00p 163.55p 163.00p 163.00p 14404
28/03/2017 163.00p 163.00p 161.80p 163.00p 3177
27/03/2017 163.50p 163.50p 161.02p 163.00p 7500
24/03/2017 163.50p 163.50p 162.15p 163.50p 64
23/03/2017 162.50p 163.70p 160.50p 163.50p 17347
22/03/2017 162.00p 163.70p 159.30p 162.50p 5777
21/03/2017 169.00p 169.00p 158.00p 162.00p 21983
20/03/2017 170.00p 170.00p 167.00p 169.00p 13780
17/03/2017 174.00p 174.00p 170.00p 170.00p 13311
16/03/2017 175.00p 175.00p 173.00p 174.50p 9631
15/03/2017 176.00p 176.00p 173.00p 175.00p 6014
14/03/2017 176.00p 176.00p 174.40p 176.00p 739
13/03/2017 176.00p 176.00p 174.50p 176.00p 600
10/03/2017 178.00p 178.00p 173.00p 176.00p 12914
09/03/2017 176.00p 178.00p 176.00p 178.00p 17160
08/03/2017 179.50p 179.50p 173.00p 176.00p 13399
07/03/2017 180.50p 180.50p 177.00p 179.00p 13456
06/03/2017 180.50p 180.50p 179.50p 180.50p 2382
03/03/2017 182.00p 182.00p 179.05p 180.50p 6606
02/03/2017 183.00p 187.00p 180.00p 182.00p 46638
01/03/2017 175.00p 182.00p 174.70p 179.00p 16512
28/02/2017 175.00p 175.00p 174.70p 175.00p 3317
27/02/2017 175.00p 175.00p 174.80p 175.00p 2600
24/02/2017 175.00p 177.00p 175.00p 175.00p 6966
23/02/2017 175.00p 177.00p 175.00p 175.00p 841
22/02/2017 175.00p 177.00p 174.70p 175.00p 12829
21/02/2017 176.50p 178.50p 175.00p 175.00p 4549
20/02/2017 176.50p 179.45p 175.22p 176.50p 1581
17/02/2017 176.00p 180.00p 175.00p 176.50p 24185
16/02/2017 174.00p 180.00p 174.00p 176.00p 17461
15/02/2017 154.50p 189.66p 154.50p 174.00p 139855
14/02/2017 154.50p 156.00p 151.35p 154.50p 4087
13/02/2017 154.50p 154.50p 151.35p 154.50p 400
10/02/2017 154.50p 156.00p 151.35p 154.50p 2396
09/02/2017 154.50p 155.00p 150.00p 154.50p 8800
08/02/2017 154.50p 154.50p 154.50p 154.50p 0
07/02/2017 154.50p 154.50p 154.50p 154.50p 0
06/02/2017 154.50p 156.00p 154.50p 154.50p 6835
03/02/2017 154.50p 154.50p 154.50p 154.50p 0
02/02/2017 154.50p 157.00p 154.50p 154.50p 657
01/02/2017 154.50p 156.75p 150.00p 154.50p 10500
31/01/2017 154.50p 156.75p 154.50p 154.50p 625
30/01/2017 156.50p 157.20p 150.00p 154.50p 10639
27/01/2017 156.50p 156.50p 153.00p 156.50p 3704

*Close Price adjusted for both dividends and splits