Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2015 129.00p 130.50p 129.00p 130.50p 8838
11/02/2015 129.00p 130.00p 128.65p 129.00p 2684
10/02/2015 128.50p 130.00p 127.00p 129.00p 66044
09/02/2015 121.50p 129.00p 121.50p 128.50p 38525
06/02/2015 121.00p 122.00p 120.50p 121.00p 891386
05/02/2015 121.00p 121.30p 118.33p 121.00p 4415
04/02/2015 121.00p 121.20p 119.64p 121.00p 83000
03/02/2015 121.00p 121.20p 118.00p 121.00p 19000
02/02/2015 121.00p 122.00p 118.00p 121.00p 28168
30/01/2015 121.00p 121.20p 118.00p 121.00p 1373
29/01/2015 121.00p 121.00p 118.00p 121.00p 15000
28/01/2015 120.50p 122.00p 118.00p 121.00p 65472
27/01/2015 120.50p 120.50p 117.00p 120.50p 16000
26/01/2015 120.50p 123.00p 120.50p 120.50p 89354
23/01/2015 119.50p 127.00p 119.50p 122.00p 371373
22/01/2015 117.75p 117.75p 116.52p 117.75p 2135
21/01/2015 117.75p 118.00p 117.75p 117.75p 3374
20/01/2015 117.75p 117.75p 117.75p 117.75p 0
19/01/2015 117.75p 117.75p 115.50p 117.75p 18000
16/01/2015 117.75p 117.75p 116.50p 117.75p 1118
15/01/2015 117.75p 117.75p 117.75p 117.75p 0
14/01/2015 117.75p 117.75p 117.00p 117.75p 3000
13/01/2015 117.75p 117.75p 117.75p 117.75p 0
12/01/2015 117.75p 117.75p 117.12p 117.75p 845
09/01/2015 118.25p 118.25p 115.50p 117.75p 39500
08/01/2015 118.25p 118.25p 117.50p 118.25p 20000
07/01/2015 118.50p 118.50p 118.00p 118.25p 19532
06/01/2015 118.50p 118.50p 118.00p 118.50p 14500
05/01/2015 118.50p 118.75p 118.50p 118.50p 3000
02/01/2015 118.50p 118.50p 118.50p 118.50p 0
31/12/2014 118.50p 119.00p 118.00p 118.50p 21400
30/12/2014 118.50p 118.50p 117.00p 118.50p 7000
29/12/2014 118.50p 118.50p 117.00p 118.50p 15000
24/12/2014 118.50p 118.50p 118.50p 118.50p 0
23/12/2014 118.50p 118.50p 115.50p 118.50p 0
22/12/2014 118.50p 118.50p 118.00p 118.50p 8900
19/12/2014 118.50p 118.50p 115.50p 118.50p 13500
18/12/2014 118.50p 118.50p 118.00p 118.50p 3065
17/12/2014 118.50p 119.00p 118.50p 118.50p 3000
16/12/2014 118.50p 118.50p 118.50p 118.50p 1500
15/12/2014 118.50p 118.50p 118.50p 118.50p 100000
12/12/2014 119.00p 119.00p 116.50p 118.50p 0
11/12/2014 119.00p 119.00p 118.00p 119.00p 5000
10/12/2014 119.00p 119.00p 119.00p 119.00p 0
09/12/2014 119.00p 119.00p 119.00p 119.00p 0
08/12/2014 119.00p 119.00p 115.00p 119.00p 0
05/12/2014 119.00p 120.00p 118.00p 119.00p 31555
04/12/2014 123.50p 123.50p 118.00p 119.00p 22281
03/12/2014 123.50p 123.50p 122.00p 123.50p 2177
02/12/2014 123.50p 123.50p 123.50p 123.50p 0
01/12/2014 123.50p 123.50p 122.00p 123.50p 32425
28/11/2014 123.50p 123.50p 123.00p 123.50p 4000
27/11/2014 123.50p 123.50p 123.00p 123.50p 7
26/11/2014 123.50p 123.50p 123.00p 123.50p 400
25/11/2014 123.50p 123.50p 121.00p 123.50p 11718
24/11/2014 123.50p 124.00p 121.00p 123.50p 36326
21/11/2014 123.50p 123.50p 123.50p 123.50p 0
20/11/2014 123.50p 124.00p 121.00p 123.50p 231000
19/11/2014 124.00p 124.00p 121.88p 123.50p 247842
18/11/2014 124.00p 124.00p 122.50p 124.00p 27500
17/11/2014 124.00p 124.00p 123.00p 124.00p 7500
14/11/2014 124.00p 124.00p 124.00p 124.00p 13691
13/11/2014 124.00p 124.50p 124.00p 124.00p 13534
12/11/2014 124.00p 124.00p 124.00p 124.00p 10000
11/11/2014 124.00p 124.00p 123.50p 124.00p 7500
10/11/2014 124.00p 124.00p 124.00p 124.00p 0
07/11/2014 124.00p 124.00p 123.00p 124.00p 5775
06/11/2014 124.00p 124.00p 124.00p 124.00p 796
05/11/2014 124.00p 124.00p 124.00p 124.00p 0
04/11/2014 124.00p 124.00p 124.00p 124.00p 2000
03/11/2014 122.50p 125.00p 122.50p 124.00p 4000
31/10/2014 122.50p 122.50p 122.50p 122.50p 30000
30/10/2014 122.50p 123.00p 120.00p 122.50p 1021200
29/10/2014 120.50p 123.00p 120.50p 122.50p 52413
28/10/2014 120.00p 120.50p 118.00p 120.50p 112200
27/10/2014 118.50p 120.00p 118.00p 120.00p 190000
24/10/2014 118.00p 118.50p 117.00p 118.50p 144000
23/10/2014 114.50p 118.20p 114.50p 118.00p 48812
22/10/2014 114.00p 115.00p 113.00p 114.50p 80000
21/10/2014 114.00p 115.00p 113.00p 114.00p 58576
20/10/2014 111.00p 114.97p 110.00p 114.00p 21151
17/10/2014 111.50p 112.00p 110.00p 111.00p 1267595
16/10/2014 112.50p 112.50p 111.00p 111.50p 3006
15/10/2014 114.50p 114.50p 112.00p 112.50p 16701
14/10/2014 115.50p 115.50p 114.50p 114.50p 0
13/10/2014 116.00p 116.00p 115.00p 115.50p 7000
10/10/2014 118.50p 118.50p 115.00p 116.00p 9296
09/10/2014 119.00p 119.00p 118.00p 118.50p 15000
08/10/2014 119.00p 119.00p 118.00p 119.00p 10000
07/10/2014 120.00p 120.00p 119.00p 119.00p 97500
06/10/2014 120.50p 120.50p 118.50p 120.50p 5061
03/10/2014 120.50p 120.50p 119.00p 120.50p 4220
02/10/2014 120.50p 120.50p 120.50p 120.50p 0
01/10/2014 120.50p 120.50p 119.00p 120.50p 5000
30/09/2014 121.50p 121.50p 119.00p 120.50p 3815
29/09/2014 122.50p 122.50p 118.00p 121.50p 16000
26/09/2014 125.00p 125.00p 122.50p 122.50p 0
25/09/2014 125.00p 125.00p 123.00p 125.00p 7790
24/09/2014 125.00p 125.00p 123.00p 125.00p 5776
23/09/2014 125.00p 125.00p 125.00p 125.00p 0
22/09/2014 125.00p 125.00p 124.00p 125.00p 7
19/09/2014 125.00p 125.00p 125.00p 125.00p 0
18/09/2014 125.00p 125.00p 125.00p 125.00p 0
17/09/2014 125.00p 125.00p 123.00p 125.00p 17
16/09/2014 125.50p 125.50p 123.00p 125.00p 93
15/09/2014 125.50p 127.00p 123.00p 125.00p 15082
12/09/2014 125.50p 125.50p 124.00p 125.50p 3823
11/09/2014 125.50p 125.50p 125.50p 125.50p 3399
10/09/2014 125.50p 125.50p 124.00p 125.50p 1714
09/09/2014 125.50p 126.00p 124.00p 125.50p 11988
08/09/2014 125.50p 125.50p 124.00p 125.50p 24091
05/09/2014 125.50p 125.50p 124.00p 125.50p 22900
04/09/2014 125.50p 125.50p 124.00p 125.50p 87140
03/09/2014 125.50p 125.50p 124.00p 125.50p 538
02/09/2014 125.50p 125.50p 125.50p 125.50p 0
01/09/2014 125.50p 125.50p 125.50p 125.50p 0
29/08/2014 125.50p 126.00p 125.50p 125.50p 5390
28/08/2014 125.50p 125.50p 124.00p 125.50p 7500
27/08/2014 125.50p 126.00p 124.00p 125.50p 9373
26/08/2014 125.50p 125.50p 124.00p 125.50p 4250
22/08/2014 125.50p 125.50p 123.50p 125.50p 0
21/08/2014 125.50p 125.50p 124.00p 125.50p 6533
20/08/2014 125.00p 126.00p 124.00p 125.50p 228653
19/08/2014 124.00p 126.00p 124.00p 125.00p 9200
18/08/2014 124.00p 125.00p 123.00p 124.00p 134148
15/08/2014 124.00p 124.00p 123.00p 124.00p 94373
14/08/2014 124.00p 124.00p 124.00p 124.00p 0
13/08/2014 124.00p 124.00p 123.00p 124.00p 3000
12/08/2014 124.00p 124.00p 123.00p 124.00p 8000
11/08/2014 124.50p 124.50p 123.00p 124.00p 8066
08/08/2014 124.50p 124.50p 123.00p 124.50p 5507
07/08/2014 124.50p 126.00p 123.00p 124.50p 10191
06/08/2014 126.00p 126.00p 123.00p 124.50p 67735
05/08/2014 127.00p 127.00p 125.00p 126.00p 6000
04/08/2014 126.50p 127.00p 125.00p 127.00p 13724
01/08/2014 127.50p 127.50p 125.00p 126.50p 11333
31/07/2014 127.50p 128.00p 126.00p 127.50p 0
30/07/2014 127.50p 128.00p 126.00p 127.50p 0
29/07/2014 127.50p 128.00p 126.00p 127.50p 6015
28/07/2014 127.50p 127.50p 126.00p 127.50p 9058
25/07/2014 132.50p 132.50p 126.00p 127.50p 53145
24/07/2014 134.00p 134.00p 129.00p 132.50p 40687
23/07/2014 134.00p 134.00p 132.00p 134.00p 1403
22/07/2014 134.00p 134.00p 132.00p 134.00p 0
21/07/2014 134.00p 134.00p 132.00p 134.00p 1666
18/07/2014 134.00p 135.50p 132.00p 134.00p 0
17/07/2014 134.00p 135.50p 132.00p 134.00p 0
16/07/2014 134.50p 135.50p 132.00p 134.00p 9012
15/07/2014 135.50p 135.50p 133.00p 134.50p 3825
14/07/2014 135.50p 135.50p 133.00p 135.50p 7856
11/07/2014 135.50p 137.00p 135.50p 135.50p 9806
10/07/2014 135.50p 137.00p 133.00p 135.50p 0
09/07/2014 135.50p 137.00p 133.00p 135.50p 16450
08/07/2014 135.50p 136.40p 133.00p 135.50p 4829
07/07/2014 135.50p 135.50p 135.00p 135.50p 20000
04/07/2014 135.50p 136.50p 135.50p 135.50p 53
03/07/2014 136.50p 136.60p 133.00p 135.50p 37330
02/07/2014 136.50p 136.50p 134.00p 136.50p 12000
01/07/2014 135.50p 136.50p 135.50p 136.50p 1309
30/06/2014 135.50p 136.00p 133.12p 135.50p 1289
27/06/2014 135.50p 135.50p 133.12p 135.50p 757
26/06/2014 135.50p 136.99p 134.00p 135.50p 7857
25/06/2014 138.50p 139.53p 135.00p 136.00p 23124
24/06/2014 141.50p 141.50p 137.00p 138.50p 24545
23/06/2014 141.50p 141.50p 138.00p 141.50p 25278
20/06/2014 141.50p 141.50p 138.00p 141.50p 0
19/06/2014 141.50p 141.50p 138.00p 141.50p 17910
18/06/2014 142.50p 142.50p 137.00p 141.50p 38282
17/06/2014 142.50p 142.50p 140.00p 142.50p 30119
16/06/2014 142.50p 142.50p 140.00p 142.50p 5283
13/06/2014 142.50p 142.50p 141.50p 142.50p 1795
12/06/2014 142.50p 142.50p 141.50p 142.50p 21
11/06/2014 142.50p 142.50p 140.00p 142.50p 0
10/06/2014 141.50p 142.50p 140.00p 142.50p 5600
09/06/2014 141.50p 141.50p 140.00p 141.50p 4493
06/06/2014 141.50p 141.50p 140.00p 141.50p 2723
05/06/2014 141.50p 141.62p 141.50p 141.50p 0
04/06/2014 141.50p 141.62p 141.50p 141.50p 1617
03/06/2014 141.50p 141.50p 140.00p 141.50p 10000
02/06/2014 141.50p 143.00p 141.50p 141.50p 5180
30/05/2014 141.50p 141.50p 140.00p 141.50p 500
29/05/2014 141.50p 141.74p 139.00p 141.50p 33567
28/05/2014 141.50p 141.90p 140.00p 141.50p 6401
27/05/2014 141.50p 142.04p 140.00p 141.50p 42430
23/05/2014 141.50p 141.50p 140.00p 141.50p 0
22/05/2014 141.50p 141.50p 140.00p 141.50p 11000
21/05/2014 142.50p 142.50p 141.50p 141.50p 136
20/05/2014 142.50p 143.39p 140.25p 142.50p 0
19/05/2014 142.50p 143.39p 140.25p 142.50p 3166
16/05/2014 142.50p 143.39p 142.50p 142.50p 6265
15/05/2014 142.50p 143.35p 142.50p 142.50p 208
14/05/2014 142.50p 145.00p 140.00p 142.50p 13934
13/05/2014 142.50p 143.35p 140.05p 142.50p 2110
12/05/2014 142.50p 143.00p 140.00p 141.50p 0
09/05/2014 142.50p 143.00p 140.00p 141.50p 18250
08/05/2014 142.50p 142.50p 140.00p 142.50p 9185
07/05/2014 142.50p 144.21p 140.02p 142.50p 0
06/05/2014 142.50p 144.21p 140.02p 142.50p 9756
02/05/2014 145.50p 145.50p 142.00p 143.50p 21085
01/05/2014 145.50p 147.00p 142.00p 145.50p 0

*Close Price adjusted for both dividends and splits