Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/01/2017 156.50p 156.50p 156.50p 156.50p 0
25/01/2017 156.50p 158.25p 156.50p 156.50p 971
24/01/2017 156.50p 156.50p 153.00p 156.50p 852
23/01/2017 156.50p 158.60p 153.00p 156.50p 1339
20/01/2017 156.50p 159.00p 156.50p 156.50p 12628
19/01/2017 156.50p 156.50p 156.50p 156.50p 0
18/01/2017 156.50p 156.50p 155.00p 156.50p 400
17/01/2017 156.50p 158.60p 156.50p 156.50p 1257
16/01/2017 156.50p 159.95p 154.93p 156.50p 6831
13/01/2017 156.50p 156.50p 156.50p 156.50p 0
12/01/2017 156.50p 159.00p 156.50p 156.50p 41500
11/01/2017 156.50p 160.00p 156.50p 156.50p 67780
10/01/2017 156.50p 159.48p 155.00p 156.50p 7632
09/01/2017 156.50p 158.25p 156.50p 156.50p 8033
06/01/2017 156.50p 156.50p 156.50p 156.50p 0
05/01/2017 156.50p 157.85p 156.50p 156.50p 2000
04/01/2017 159.00p 161.00p 155.00p 156.50p 8302
03/01/2017 159.00p 161.00p 155.08p 159.00p 2150
30/12/2016 159.00p 159.40p 155.08p 159.00p 8129
29/12/2016 159.00p 162.20p 159.00p 159.00p 147
28/12/2016 159.00p 163.00p 153.50p 159.00p 27249
23/12/2016 159.00p 163.00p 156.92p 159.00p 878
22/12/2016 159.00p 159.00p 158.00p 159.00p 0
21/12/2016 159.00p 159.00p 159.00p 159.00p 0
20/12/2016 159.00p 162.50p 156.88p 159.00p 38985
19/12/2016 159.00p 162.50p 159.00p 159.00p 27403
16/12/2016 159.00p 163.00p 158.60p 159.00p 3854
15/12/2016 155.50p 160.50p 155.50p 159.00p 6439
14/12/2016 154.50p 158.00p 154.15p 155.50p 7996
13/12/2016 154.50p 154.50p 154.00p 154.50p 3000
12/12/2016 154.00p 155.50p 153.33p 155.50p 9159
09/12/2016 154.00p 155.00p 153.50p 154.00p 153350
08/12/2016 154.00p 154.00p 150.00p 154.00p 109000
07/12/2016 154.00p 154.00p 153.50p 154.00p 101162
06/12/2016 153.50p 157.00p 150.00p 154.00p 238420
05/12/2016 148.00p 155.00p 147.60p 153.50p 37371
02/12/2016 147.50p 147.50p 147.15p 147.50p 17000
01/12/2016 147.50p 147.50p 147.50p 147.50p 0
30/11/2016 147.50p 147.50p 147.50p 147.50p 0
29/11/2016 147.00p 149.40p 143.00p 147.50p 8346
28/11/2016 146.50p 150.00p 146.50p 147.00p 8968
25/11/2016 145.50p 150.00p 145.00p 146.50p 6500
24/11/2016 142.50p 145.50p 142.50p 145.50p 3000
23/11/2016 142.50p 145.00p 142.50p 142.50p 100
22/11/2016 142.50p 145.00p 142.50p 142.50p 15800
21/11/2016 142.50p 145.00p 142.50p 142.50p 3000
18/11/2016 142.50p 145.00p 142.50p 142.50p 0
17/11/2016 142.50p 142.50p 142.50p 142.50p 0
16/11/2016 142.50p 145.00p 142.50p 142.50p 69
15/11/2016 140.50p 142.50p 140.00p 142.50p 25000
14/11/2016 139.00p 143.00p 137.50p 140.50p 7730
11/11/2016 137.50p 140.00p 135.31p 139.00p 26172
10/11/2016 136.50p 142.00p 135.00p 137.50p 353000
09/11/2016 136.50p 137.50p 136.50p 136.50p 0
08/11/2016 137.50p 139.00p 135.00p 137.50p 13898
07/11/2016 137.50p 138.11p 135.10p 137.50p 10768
04/11/2016 141.00p 141.45p 137.50p 137.50p 1032
03/11/2016 141.00p 141.00p 141.00p 141.00p 0
02/11/2016 141.00p 141.00p 141.00p 141.00p 0
01/11/2016 141.00p 143.58p 138.30p 141.00p 12359
31/10/2016 142.00p 143.00p 138.50p 141.00p 33247
28/10/2016 142.00p 145.00p 140.00p 142.00p 3603
27/10/2016 144.00p 146.00p 140.00p 142.00p 2313
26/10/2016 144.00p 144.00p 140.00p 144.00p 8307
25/10/2016 144.00p 147.44p 144.00p 144.00p 1170
24/10/2016 143.50p 147.00p 143.50p 144.00p 6475
21/10/2016 143.50p 143.50p 143.50p 143.50p 0
20/10/2016 143.50p 143.50p 143.50p 143.50p 0
19/10/2016 143.50p 143.50p 143.50p 143.50p 0
18/10/2016 143.50p 146.50p 143.50p 143.50p 10000
17/10/2016 143.50p 146.30p 142.00p 143.50p 67
14/10/2016 143.50p 143.50p 143.50p 143.50p 0
13/10/2016 142.50p 146.55p 142.50p 143.50p 6377
12/10/2016 142.50p 147.00p 138.00p 142.50p 8721
11/10/2016 143.50p 143.50p 138.00p 142.50p 4887
10/10/2016 143.50p 147.00p 140.03p 143.50p 5933
07/10/2016 143.50p 143.50p 143.50p 143.50p 0
06/10/2016 143.50p 143.50p 142.00p 143.50p 39123
05/10/2016 143.50p 146.51p 141.00p 143.50p 105758
04/10/2016 138.00p 145.00p 138.00p 143.50p 25327
03/10/2016 138.00p 140.00p 138.00p 138.00p 3130
30/09/2016 137.00p 140.00p 134.12p 138.00p 31661
29/09/2016 135.50p 140.00p 135.50p 137.00p 86857
28/09/2016 135.50p 135.50p 132.00p 135.50p 25000
27/09/2016 133.00p 135.50p 133.00p 135.50p 0
26/09/2016 133.00p 135.58p 133.00p 133.00p 3684
23/09/2016 135.00p 136.00p 133.00p 133.00p 5906
22/09/2016 136.50p 136.75p 135.00p 135.00p 1000
21/09/2016 141.50p 141.50p 136.00p 136.50p 11934
20/09/2016 146.00p 146.00p 140.00p 141.50p 13300
19/09/2016 146.00p 146.00p 142.00p 146.00p 715
16/09/2016 145.00p 146.00p 142.00p 146.00p 10568
15/09/2016 141.50p 141.50p 141.00p 141.50p 3511
14/09/2016 141.50p 141.50p 141.50p 141.50p 0
13/09/2016 141.50p 141.50p 140.63p 141.50p 6186
12/09/2016 142.00p 143.00p 141.00p 141.50p 5937
09/09/2016 137.50p 142.00p 137.50p 142.00p 12575
08/09/2016 137.50p 140.00p 137.50p 137.50p 839
07/09/2016 137.50p 137.50p 136.00p 137.50p 770
06/09/2016 137.50p 140.00p 137.50p 137.50p 15125
05/09/2016 137.50p 140.00p 135.25p 137.50p 6342
02/09/2016 137.00p 139.00p 135.20p 137.50p 8621
01/09/2016 145.00p 145.00p 136.96p 137.00p 49596
31/08/2016 145.00p 145.00p 144.90p 145.00p 967
30/08/2016 145.00p 145.00p 145.00p 145.00p 0
26/08/2016 145.00p 145.00p 140.08p 145.00p 100
25/08/2016 145.00p 145.00p 145.00p 145.00p 0
24/08/2016 145.00p 145.00p 144.90p 145.00p 1000
23/08/2016 145.00p 145.00p 145.00p 145.00p 2000
22/08/2016 146.50p 148.00p 143.00p 145.00p 13180
19/08/2016 150.00p 150.00p 145.00p 146.50p 13720
18/08/2016 150.00p 150.00p 145.00p 150.00p 9765
17/08/2016 150.00p 150.00p 146.00p 150.00p 10507
16/08/2016 150.00p 152.20p 146.50p 150.00p 244
15/08/2016 150.00p 150.00p 146.01p 150.00p 7260
12/08/2016 150.00p 152.20p 150.00p 150.00p 2216
11/08/2016 150.00p 155.00p 146.00p 150.00p 24300
10/08/2016 147.50p 155.00p 147.50p 150.00p 16300
09/08/2016 146.00p 147.50p 146.00p 147.50p 6250
08/08/2016 145.00p 150.00p 144.96p 146.00p 3423
05/08/2016 142.50p 149.10p 142.50p 145.00p 5460
04/08/2016 142.50p 145.00p 142.00p 142.50p 3265
03/08/2016 140.00p 145.00p 140.00p 142.50p 50075
02/08/2016 140.00p 145.00p 140.00p 140.00p 38529
01/08/2016 140.00p 144.50p 140.00p 140.00p 12107
29/07/2016 140.00p 145.00p 140.00p 140.00p 11453
28/07/2016 137.50p 140.46p 137.50p 140.00p 34238
27/07/2016 137.50p 140.00p 135.00p 137.50p 108000
26/07/2016 131.00p 140.00p 131.00p 137.50p 30016
25/07/2016 131.00p 134.00p 130.00p 131.00p 67155
22/07/2016 131.00p 135.00p 131.00p 131.00p 7000
21/07/2016 129.00p 133.24p 129.00p 131.00p 21650
20/07/2016 127.50p 132.00p 127.50p 129.00p 9733
19/07/2016 127.50p 128.90p 120.00p 127.50p 3872527
18/07/2016 127.50p 128.00p 125.25p 127.50p 13077
15/07/2016 127.50p 128.90p 120.00p 127.50p 21435
14/07/2016 127.50p 129.10p 126.77p 127.50p 4050
13/07/2016 129.00p 130.76p 125.40p 127.50p 4871
12/07/2016 134.00p 134.00p 125.08p 129.00p 4940
11/07/2016 134.00p 134.00p 132.00p 134.00p 10000
08/07/2016 135.00p 137.20p 131.50p 134.00p 32231
07/07/2016 132.50p 135.00p 132.50p 135.00p 5785
06/07/2016 132.50p 133.50p 130.75p 132.50p 5500
05/07/2016 123.50p 134.45p 123.50p 132.50p 23000
04/07/2016 116.50p 125.00p 116.50p 123.50p 29665
01/07/2016 111.00p 119.00p 111.00p 116.50p 36597
30/06/2016 110.00p 115.00p 110.00p 111.00p 11500
29/06/2016 108.50p 112.00p 108.15p 110.00p 58962
28/06/2016 106.00p 110.00p 102.00p 108.50p 36824
27/06/2016 115.00p 115.00p 100.00p 107.50p 27328
24/06/2016 117.50p 118.75p 110.00p 115.00p 29269
23/06/2016 121.50p 121.50p 118.00p 121.50p 3030
22/06/2016 121.50p 121.50p 118.00p 121.50p 6253
21/06/2016 121.50p 121.50p 121.50p 121.50p 0
20/06/2016 122.50p 122.50p 120.00p 121.50p 3662
17/06/2016 122.50p 122.50p 121.91p 122.50p 33000
16/06/2016 122.50p 123.33p 122.50p 122.50p 100
15/06/2016 122.50p 123.40p 122.50p 122.50p 4091
14/06/2016 127.50p 127.50p 120.00p 122.50p 27606
13/06/2016 127.50p 127.50p 125.00p 127.50p 9249
10/06/2016 127.50p 127.50p 125.00p 127.50p 2761
09/06/2016 127.50p 129.00p 125.00p 127.50p 19316
08/06/2016 127.50p 127.50p 126.00p 127.50p 11715
07/06/2016 127.50p 129.75p 127.50p 127.50p 570
06/06/2016 130.00p 130.00p 125.00p 127.50p 35831
03/06/2016 130.00p 130.00p 130.00p 130.00p 0
02/06/2016 130.00p 130.00p 128.50p 130.00p 10543
01/06/2016 130.00p 130.00p 130.00p 130.00p 74851
31/05/2016 130.00p 130.00p 130.00p 130.00p 3448
27/05/2016 130.00p 135.00p 130.00p 130.00p 15361
26/05/2016 130.00p 130.00p 130.00p 130.00p 0
25/05/2016 130.00p 135.00p 130.00p 130.00p 8402
24/05/2016 130.00p 130.00p 128.50p 130.00p 1750
23/05/2016 130.00p 130.00p 130.00p 130.00p 0
20/05/2016 125.00p 134.00p 125.00p 130.00p 13000
19/05/2016 122.50p 129.00p 122.50p 125.00p 17421
18/05/2016 127.50p 128.00p 125.00p 127.50p 12937
17/05/2016 127.50p 127.50p 127.50p 127.50p 13049
16/05/2016 127.50p 129.00p 125.75p 127.50p 8342
13/05/2016 127.50p 127.50p 127.40p 127.50p 2000
12/05/2016 127.50p 127.50p 126.00p 127.50p 29340
11/05/2016 127.50p 127.50p 126.00p 127.50p 3000
10/05/2016 127.50p 127.50p 126.00p 127.50p 1103
09/05/2016 127.50p 128.50p 127.50p 127.50p 0
06/05/2016 127.50p 130.00p 125.00p 127.50p 75694
05/05/2016 127.50p 127.50p 127.50p 127.50p 18323
04/05/2016 127.50p 127.50p 125.00p 127.50p 5180
03/05/2016 127.50p 127.50p 126.00p 127.50p 16416
29/04/2016 128.50p 128.50p 125.77p 127.50p 20958
28/04/2016 128.50p 128.50p 126.00p 128.50p 10076
27/04/2016 128.50p 128.50p 128.45p 128.50p 269
26/04/2016 128.50p 128.50p 128.50p 128.50p 770
25/04/2016 128.50p 128.50p 125.00p 128.50p 54338
22/04/2016 128.50p 132.00p 126.00p 128.50p 31400
21/04/2016 128.50p 128.50p 127.00p 128.50p 400
20/04/2016 131.50p 131.50p 126.50p 128.50p 34936
19/04/2016 131.50p 133.00p 131.50p 131.50p 17993
18/04/2016 131.50p 131.50p 131.50p 131.50p 5611
15/04/2016 131.50p 131.50p 128.00p 131.50p 7288
14/04/2016 131.50p 131.50p 128.00p 131.50p 17507

*Close Price adjusted for both dividends and splits