Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Science Group (SAG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 5054 |
| 10/12/2018 | 215.00p | 215.00p | 214.10p | 215.00p | 1000 |
| 07/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 277 |
| 06/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 10425 |
| 05/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 1533 |
| 04/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 392 |
| 03/12/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 1749 |
| 30/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 4233 |
| 29/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 500 |
| 28/11/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 13308 |
| 27/11/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 500 |
| 26/11/2018 | 214.00p | 217.10p | 212.00p | 215.00p | 14000 |
| 23/11/2018 | 214.00p | 214.00p | 212.00p | 214.00p | 6406 |
| 22/11/2018 | 214.00p | 214.00p | 214.00p | 214.00p | 20399 |
| 21/11/2018 | 214.00p | 214.00p | 210.55p | 214.00p | 1324 |
| 20/11/2018 | 221.00p | 221.00p | 210.40p | 214.00p | 10205 |
| 19/11/2018 | 221.00p | 221.00p | 218.00p | 221.00p | 226 |
| 16/11/2018 | 221.00p | 221.00p | 220.04p | 221.00p | 66 |
| 15/11/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 14/11/2018 | 222.00p | 222.00p | 218.00p | 221.00p | 3658 |
| 13/11/2018 | 230.00p | 231.10p | 222.00p | 224.00p | 9413 |
| 12/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/11/2018 | 230.00p | 230.00p | 228.00p | 230.00p | 975 |
| 07/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/11/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 2827 |
| 05/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/11/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 1694 |
| 01/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/10/2018 | 230.00p | 230.00p | 228.00p | 230.00p | 1480 |
| 30/10/2018 | 230.00p | 230.00p | 228.00p | 230.00p | 3250 |
| 29/10/2018 | 230.00p | 231.20p | 227.50p | 230.00p | 5149 |
| 26/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 9071 |
| 25/10/2018 | 231.00p | 231.00p | 230.00p | 230.00p | 25000 |
| 24/10/2018 | 231.00p | 231.00p | 228.55p | 231.00p | 286 |
| 23/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 1082 |
| 22/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 19/10/2018 | 233.00p | 233.00p | 228.00p | 231.00p | 1770 |
| 18/10/2018 | 233.00p | 233.00p | 228.00p | 233.00p | 2900 |
| 17/10/2018 | 230.00p | 235.00p | 228.55p | 233.00p | 7780 |
| 16/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 21 |
| 15/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/10/2018 | 232.00p | 232.00p | 228.00p | 230.00p | 2300 |
| 11/10/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 4938 |
| 10/10/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 3394 |
| 09/10/2018 | 233.00p | 236.00p | 233.00p | 233.00p | 8992 |
| 08/10/2018 | 243.00p | 243.00p | 233.00p | 233.00p | 7176 |
| 05/10/2018 | 243.00p | 243.00p | 240.00p | 243.00p | 3948 |
| 04/10/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 2462 |
| 03/10/2018 | 243.00p | 244.00p | 243.00p | 243.00p | 1432 |
| 02/10/2018 | 243.00p | 243.00p | 240.00p | 243.00p | 26 |
| 01/10/2018 | 243.00p | 243.00p | 240.00p | 243.00p | 1650 |
| 28/09/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 27/09/2018 | 243.00p | 245.00p | 243.00p | 243.00p | 2000 |
| 26/09/2018 | 243.00p | 245.00p | 240.00p | 243.00p | 1203 |
| 25/09/2018 | 253.00p | 253.00p | 240.00p | 243.00p | 10097 |
| 24/09/2018 | 259.00p | 259.90p | 253.00p | 253.00p | 15464 |
| 21/09/2018 | 243.00p | 260.00p | 243.00p | 259.00p | 14199 |
| 20/09/2018 | 241.00p | 241.00p | 239.80p | 241.00p | 600 |
| 19/09/2018 | 241.00p | 243.00p | 239.80p | 241.00p | 2526 |
| 18/09/2018 | 241.00p | 241.00p | 239.80p | 241.00p | 2656 |
| 17/09/2018 | 241.00p | 243.00p | 241.00p | 241.00p | 1791 |
| 14/09/2018 | 241.00p | 243.00p | 241.00p | 241.00p | 162 |
| 13/09/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 12/09/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 11/09/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 10/09/2018 | 241.00p | 243.00p | 238.76p | 241.00p | 925 |
| 07/09/2018 | 241.00p | 241.00p | 238.76p | 241.00p | 950 |
| 06/09/2018 | 241.00p | 243.00p | 238.60p | 241.00p | 3725 |
| 05/09/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 04/09/2018 | 241.00p | 243.25p | 241.00p | 241.00p | 1642 |
| 03/09/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 31/08/2018 | 240.00p | 241.00p | 240.00p | 241.00p | 2522 |
| 30/08/2018 | 240.00p | 240.00p | 236.80p | 240.00p | 3130 |
| 29/08/2018 | 240.00p | 243.30p | 237.16p | 240.00p | 2666 |
| 28/08/2018 | 238.00p | 243.50p | 237.00p | 240.00p | 8461 |
| 24/08/2018 | 237.00p | 240.00p | 237.00p | 238.00p | 8395 |
| 23/08/2018 | 236.00p | 239.90p | 236.00p | 237.00p | 8933 |
| 22/08/2018 | 236.00p | 236.00p | 235.00p | 236.00p | 80 |
| 21/08/2018 | 236.00p | 236.00p | 235.00p | 236.00p | 5688 |
| 20/08/2018 | 236.00p | 239.90p | 235.00p | 236.00p | 3150 |
| 17/08/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 16/08/2018 | 236.00p | 239.60p | 235.00p | 236.00p | 1472 |
| 15/08/2018 | 236.00p | 239.60p | 235.00p | 236.00p | 471 |
| 14/08/2018 | 235.00p | 237.50p | 235.00p | 236.00p | 6511 |
| 13/08/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 1046 |
| 10/08/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 1704 |
| 09/08/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 2696 |
| 08/08/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/08/2018 | 235.00p | 237.70p | 235.00p | 235.00p | 561 |
| 06/08/2018 | 234.00p | 236.00p | 234.00p | 234.00p | 862 |
| 03/08/2018 | 234.00p | 234.40p | 231.20p | 234.00p | 4518 |
| 02/08/2018 | 234.00p | 237.90p | 234.00p | 234.00p | 1463 |
| 01/08/2018 | 234.00p | 237.90p | 234.00p | 234.00p | 3046 |
| 31/07/2018 | 234.00p | 234.00p | 233.00p | 234.00p | 2080 |
| 30/07/2018 | 234.00p | 234.00p | 233.00p | 234.00p | 9719 |
| 27/07/2018 | 234.00p | 237.90p | 234.00p | 234.00p | 418 |
| 26/07/2018 | 234.00p | 237.90p | 233.11p | 234.00p | 1720 |
| 25/07/2018 | 234.00p | 238.00p | 230.00p | 234.00p | 9808 |
| 24/07/2018 | 240.00p | 244.00p | 232.00p | 234.00p | 18335 |
| 23/07/2018 | 240.00p | 244.00p | 240.00p | 240.00p | 2475 |
| 20/07/2018 | 240.00p | 240.00p | 239.00p | 240.00p | 1124 |
| 19/07/2018 | 240.00p | 243.60p | 239.00p | 240.00p | 1167 |
| 18/07/2018 | 240.00p | 243.00p | 236.88p | 240.00p | 2335 |
| 17/07/2018 | 243.00p | 245.00p | 236.88p | 240.00p | 1743 |
| 16/07/2018 | 243.00p | 245.50p | 240.55p | 243.00p | 6156 |
| 13/07/2018 | 238.00p | 245.94p | 238.00p | 243.00p | 10881 |
| 12/07/2018 | 229.00p | 245.94p | 229.00p | 238.00p | 16620 |
| 11/07/2018 | 229.00p | 229.60p | 226.50p | 229.00p | 10946 |
| 10/07/2018 | 229.00p | 229.30p | 227.00p | 229.00p | 3800 |
| 09/07/2018 | 229.00p | 229.24p | 229.00p | 229.00p | 431 |
| 06/07/2018 | 229.00p | 229.00p | 229.00p | 229.00p | 2050 |
| 05/07/2018 | 229.00p | 229.30p | 229.00p | 229.00p | 714 |
| 04/07/2018 | 229.00p | 229.00p | 229.00p | 229.00p | 777 |
| 03/07/2018 | 229.00p | 229.00p | 228.75p | 229.00p | 4500 |
| 02/07/2018 | 229.00p | 229.00p | 226.00p | 229.00p | 3111 |
| 29/06/2018 | 230.00p | 230.00p | 226.00p | 229.00p | 1000 |
| 28/06/2018 | 230.00p | 232.00p | 228.00p | 230.00p | 213 |
| 27/06/2018 | 234.00p | 234.00p | 228.00p | 230.00p | 12401 |
| 26/06/2018 | 234.00p | 234.00p | 231.25p | 234.00p | 2500 |
| 25/06/2018 | 234.00p | 234.00p | 233.89p | 234.00p | 423 |
| 22/06/2018 | 234.00p | 234.00p | 231.10p | 234.00p | 3644 |
| 21/06/2018 | 234.00p | 234.00p | 230.60p | 234.00p | 300 |
| 20/06/2018 | 234.00p | 234.00p | 230.60p | 234.00p | 1705 |
| 19/06/2018 | 234.00p | 234.80p | 230.00p | 234.00p | 5167 |
| 18/06/2018 | 234.00p | 235.00p | 231.15p | 234.00p | 2876 |
| 15/06/2018 | 234.00p | 238.00p | 231.15p | 234.00p | 6762 |
| 14/06/2018 | 234.00p | 237.49p | 231.00p | 234.00p | 3478 |
| 13/06/2018 | 234.00p | 237.90p | 230.00p | 234.00p | 9007 |
| 12/06/2018 | 234.00p | 237.90p | 234.00p | 234.00p | 1058 |
| 11/06/2018 | 234.00p | 237.90p | 233.00p | 234.00p | 10198 |
| 08/06/2018 | 234.00p | 237.90p | 233.00p | 234.00p | 12242 |
| 07/06/2018 | 234.00p | 237.90p | 233.00p | 234.00p | 3756 |
| 06/06/2018 | 234.00p | 237.90p | 233.00p | 234.00p | 5899 |
| 05/06/2018 | 232.00p | 238.00p | 232.00p | 234.00p | 7246 |
| 04/06/2018 | 232.00p | 234.00p | 231.00p | 232.00p | 4540 |
| 01/06/2018 | 231.00p | 234.00p | 231.00p | 232.00p | 6392 |
| 31/05/2018 | 229.00p | 234.00p | 229.00p | 231.00p | 7208 |
| 30/05/2018 | 238.00p | 238.00p | 226.00p | 229.00p | 21235 |
| 29/05/2018 | 238.00p | 238.00p | 236.00p | 238.00p | 1311 |
| 25/05/2018 | 240.00p | 240.00p | 236.00p | 238.00p | 3215 |
| 24/05/2018 | 240.00p | 240.00p | 236.00p | 240.00p | 808 |
| 23/05/2018 | 241.00p | 242.00p | 236.00p | 240.00p | 4503 |
| 22/05/2018 | 251.00p | 251.00p | 238.00p | 241.00p | 21228 |
| 21/05/2018 | 252.00p | 252.00p | 248.00p | 251.00p | 2940 |
| 18/05/2018 | 252.00p | 252.00p | 248.22p | 252.00p | 4369 |
| 17/05/2018 | 252.00p | 252.00p | 248.20p | 252.00p | 2850 |
| 16/05/2018 | 252.00p | 254.16p | 249.00p | 252.00p | 4430 |
| 15/05/2018 | 252.00p | 254.16p | 250.00p | 252.00p | 5793 |
| 14/05/2018 | 252.00p | 254.50p | 248.00p | 252.00p | 8389 |
| 11/05/2018 | 252.00p | 254.60p | 252.00p | 252.00p | 8474 |
| 10/05/2018 | 252.00p | 254.00p | 248.55p | 252.00p | 8714 |
| 09/05/2018 | 252.00p | 252.48p | 248.22p | 252.00p | 7114 |
| 08/05/2018 | 251.00p | 253.00p | 248.20p | 252.00p | 10282 |
| 04/05/2018 | 258.00p | 260.00p | 248.20p | 251.00p | 29670 |
| 03/05/2018 | 247.00p | 260.00p | 247.00p | 258.00p | 32087 |
| 02/05/2018 | 247.00p | 249.70p | 244.00p | 247.00p | 3045 |
| 01/05/2018 | 248.00p | 251.90p | 247.00p | 247.00p | 21369 |
| 30/04/2018 | 237.00p | 252.00p | 236.40p | 248.00p | 54012 |
| 27/04/2018 | 236.00p | 240.00p | 232.00p | 237.00p | 21374 |
| 26/04/2018 | 230.00p | 238.00p | 230.00p | 236.00p | 20491 |
| 25/04/2018 | 230.00p | 233.97p | 226.96p | 230.00p | 4534 |
| 24/04/2018 | 225.00p | 233.92p | 225.00p | 230.00p | 11595 |
| 23/04/2018 | 222.00p | 227.99p | 220.55p | 225.00p | 3770 |
| 20/04/2018 | 215.00p | 223.99p | 215.00p | 222.00p | 11583 |
| 19/04/2018 | 204.00p | 220.00p | 200.01p | 215.00p | 35596 |
| 18/04/2018 | 205.00p | 205.00p | 200.00p | 204.00p | 7883 |
| 17/04/2018 | 205.00p | 205.50p | 203.00p | 205.00p | 4850 |
| 16/04/2018 | 205.00p | 205.60p | 202.01p | 205.00p | 4560 |
| 13/04/2018 | 205.00p | 205.00p | 203.00p | 205.00p | 1388 |
| 12/04/2018 | 205.00p | 205.00p | 202.00p | 205.00p | 226 |
| 11/04/2018 | 205.00p | 205.00p | 204.89p | 205.00p | 1946 |
| 10/04/2018 | 205.00p | 205.00p | 202.00p | 205.00p | 450 |
| 09/04/2018 | 208.00p | 208.00p | 204.00p | 205.00p | 16102 |
| 06/04/2018 | 208.00p | 210.00p | 207.00p | 208.00p | 12940 |
| 05/04/2018 | 209.00p | 209.00p | 208.00p | 208.00p | 2300 |
| 04/04/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 5400 |
| 03/04/2018 | 213.00p | 213.00p | 208.00p | 209.00p | 6001 |
| 29/03/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 16038 |
| 28/03/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 27/03/2018 | 214.00p | 214.00p | 210.01p | 213.00p | 3700 |
| 26/03/2018 | 210.00p | 217.99p | 210.00p | 214.00p | 4583 |
| 23/03/2018 | 210.00p | 211.00p | 208.10p | 210.00p | 2407 |
| 22/03/2018 | 210.00p | 211.00p | 210.00p | 210.00p | 326 |
| 21/03/2018 | 210.00p | 211.00p | 210.00p | 210.00p | 1385 |
| 20/03/2018 | 210.00p | 211.00p | 210.00p | 210.00p | 1500 |
| 19/03/2018 | 210.00p | 211.00p | 210.00p | 210.00p | 2673 |
| 16/03/2018 | 210.00p | 210.00p | 209.00p | 210.00p | 2595 |
| 15/03/2018 | 212.00p | 212.00p | 206.00p | 210.00p | 4957 |
| 14/03/2018 | 215.00p | 215.00p | 210.00p | 212.00p | 5188 |
| 13/03/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 3999418 |
| 12/03/2018 | 216.00p | 219.99p | 215.00p | 216.00p | 1340 |
| 09/03/2018 | 215.00p | 220.00p | 215.00p | 216.00p | 2066 |
| 08/03/2018 | 215.00p | 219.00p | 215.00p | 215.00p | 406 |
| 07/03/2018 | 214.00p | 217.99p | 214.00p | 214.00p | 1100 |
| 06/03/2018 | 214.00p | 217.80p | 214.00p | 214.00p | 3217 |
| 05/03/2018 | 214.00p | 217.00p | 214.00p | 214.00p | 918 |
| 02/03/2018 | 216.00p | 217.80p | 212.00p | 214.00p | 2203 |
| 01/03/2018 | 209.00p | 222.00p | 209.00p | 216.00p | 26994 |
*Close Price adjusted for both dividends and splits