Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2014 147.00p 147.00p 142.00p 145.50p 2000
29/04/2014 147.00p 147.00p 147.00p 147.00p 8000
28/04/2014 147.00p 147.00p 143.00p 147.00p 28632
25/04/2014 147.50p 147.50p 145.00p 147.00p 5872
24/04/2014 147.50p 148.00p 145.00p 147.50p 0
23/04/2014 148.00p 148.00p 145.00p 147.50p 12232
22/04/2014 148.00p 148.00p 146.00p 148.00p 2692
17/04/2014 148.00p 148.00p 146.00p 148.00p 8233
16/04/2014 148.00p 148.00p 146.00p 148.00p 3899
15/04/2014 148.00p 148.00p 146.00p 148.00p 3750
14/04/2014 148.00p 149.00p 146.00p 148.00p 20895
11/04/2014 148.00p 148.00p 146.00p 148.00p 5000
10/04/2014 148.00p 149.00p 148.00p 148.00p 232009
09/04/2014 148.50p 149.00p 146.00p 148.00p 7250
08/04/2014 148.50p 149.00p 147.00p 148.50p 0
07/04/2014 148.50p 149.00p 147.00p 148.50p 0
04/04/2014 148.50p 149.00p 147.00p 148.50p 14928
03/04/2014 152.00p 152.00p 148.00p 149.00p 34247
02/04/2014 152.00p 154.89p 149.06p 152.00p 0
01/04/2014 152.50p 154.89p 149.06p 152.00p 17146
31/03/2014 152.00p 153.39p 150.00p 152.50p 8009
28/03/2014 152.50p 153.39p 151.50p 151.50p 2200
27/03/2014 152.50p 153.39p 150.00p 152.50p 18172
26/03/2014 154.50p 154.50p 150.00p 152.50p 19730
25/03/2014 154.50p 155.39p 153.00p 154.50p 3489
24/03/2014 152.50p 157.00p 150.00p 154.50p 15664
21/03/2014 154.50p 154.50p 150.00p 152.50p 27611
20/03/2014 154.50p 154.50p 154.50p 154.50p 5163
19/03/2014 154.50p 156.50p 153.00p 154.50p 0
18/03/2014 156.50p 156.50p 153.00p 154.50p 23000
17/03/2014 157.50p 158.50p 155.00p 158.50p 11935
14/03/2014 157.50p 160.00p 155.00p 157.50p 0
13/03/2014 157.50p 160.00p 155.00p 157.50p 209000
12/03/2014 157.50p 160.00p 157.50p 157.50p 210130
11/03/2014 157.50p 160.00p 156.25p 157.50p 2404
10/03/2014 157.50p 160.00p 156.00p 157.50p 6265
07/03/2014 158.50p 158.50p 157.51p 158.50p 26163
06/03/2014 161.50p 161.50p 157.45p 158.50p 58171
05/03/2014 156.00p 165.00p 155.88p 161.50p 61432
04/03/2014 154.50p 157.00p 152.50p 154.50p 0
03/03/2014 155.00p 157.00p 152.50p 154.50p 864
28/02/2014 154.50p 154.50p 153.10p 154.50p 700
27/02/2014 154.50p 154.50p 153.10p 154.50p 4050
26/02/2014 154.50p 154.50p 153.10p 154.50p 0
25/02/2014 154.50p 154.50p 153.10p 154.50p 6500
24/02/2014 154.50p 157.00p 153.00p 154.50p 0
21/02/2014 153.00p 157.00p 153.00p 154.50p 18836
20/02/2014 153.00p 153.50p 153.00p 153.00p 3000
19/02/2014 153.00p 155.00p 152.44p 153.00p 0
18/02/2014 153.00p 155.00p 152.44p 153.00p 25000
17/02/2014 153.00p 154.00p 152.44p 153.00p 34400
14/02/2014 153.00p 153.00p 152.00p 153.00p 13478
13/02/2014 153.50p 153.50p 153.00p 153.00p 2683
12/02/2014 154.50p 154.50p 152.88p 153.50p 5000
11/02/2014 154.50p 154.82p 152.00p 154.50p 12014
10/02/2014 150.50p 157.00p 150.50p 154.50p 29853
07/02/2014 149.50p 153.00p 149.50p 150.50p 5342
06/02/2014 146.00p 151.00p 146.00p 149.50p 31165
05/02/2014 146.00p 146.00p 144.50p 146.00p 12294
04/02/2014 146.00p 149.00p 144.50p 146.00p 10010
03/02/2014 146.00p 148.90p 144.50p 146.00p 13800
31/01/2014 146.00p 146.00p 144.32p 146.00p 2154
30/01/2014 146.00p 147.00p 143.00p 146.00p 8379
29/01/2014 146.00p 148.00p 144.00p 146.00p 0
28/01/2014 146.00p 148.00p 144.00p 146.00p 0
27/01/2014 148.00p 148.00p 144.00p 146.00p 12258
24/01/2014 148.00p 149.80p 146.00p 148.00p 7868
23/01/2014 155.00p 155.00p 146.03p 148.00p 33129
22/01/2014 155.00p 158.00p 152.55p 155.00p 23001
21/01/2014 156.50p 156.50p 153.00p 155.00p 3472
20/01/2014 156.50p 157.04p 155.00p 156.50p 4278
17/01/2014 156.50p 156.50p 155.66p 156.50p 5000
16/01/2014 156.50p 158.00p 155.75p 156.50p 4500
15/01/2014 156.50p 158.00p 155.45p 156.50p 17435
14/01/2014 155.00p 158.00p 155.00p 156.50p 8845
13/01/2014 155.00p 155.00p 153.88p 155.00p 500
10/01/2014 155.00p 156.20p 153.88p 155.00p 28043
09/01/2014 155.00p 155.00p 153.00p 155.00p 575
08/01/2014 157.50p 158.40p 155.00p 155.00p 17002
07/01/2014 155.00p 162.00p 153.88p 157.50p 42525
06/01/2014 148.50p 157.00p 148.50p 153.50p 16690
03/01/2014 142.50p 150.40p 142.00p 148.50p 24307
02/01/2014 142.00p 144.00p 140.35p 142.00p 1783
31/12/2013 142.00p 142.50p 140.88p 142.50p 6530
30/12/2013 142.00p 143.00p 140.50p 142.00p 11282
27/12/2013 141.50p 142.75p 139.00p 142.00p 6582
24/12/2013 141.50p 143.00p 139.55p 141.50p 0
23/12/2013 141.00p 143.00p 139.55p 141.50p 10364
20/12/2013 141.00p 143.00p 139.00p 141.00p 7269
19/12/2013 141.00p 141.72p 141.00p 141.00p 2500
18/12/2013 142.00p 142.00p 141.00p 141.00p 16250
17/12/2013 142.00p 142.72p 140.00p 140.50p 8198
16/12/2013 142.00p 142.00p 140.00p 142.00p 70
13/12/2013 142.00p 144.00p 140.00p 142.00p 11030
12/12/2013 142.00p 144.00p 142.00p 142.00p 5585
11/12/2013 142.00p 142.72p 140.50p 140.50p 2200
10/12/2013 142.00p 142.00p 140.00p 142.00p 2500
09/12/2013 142.00p 144.00p 142.00p 142.00p 3180
06/12/2013 142.00p 142.72p 140.00p 140.50p 8543
05/12/2013 141.50p 142.04p 140.50p 142.00p 14520
04/12/2013 141.50p 142.04p 140.00p 141.50p 414768
03/12/2013 142.50p 142.50p 140.00p 141.50p 928
02/12/2013 142.50p 142.50p 136.00p 142.50p 32911
29/11/2013 143.50p 143.68p 140.00p 142.50p 19292
28/11/2013 143.50p 149.00p 141.00p 143.50p 0
27/11/2013 149.00p 149.00p 141.00p 144.50p 24054
26/11/2013 149.00p 149.50p 148.00p 149.00p 14408
25/11/2013 150.00p 150.00p 146.00p 149.00p 16040
22/11/2013 149.00p 150.00p 148.34p 149.00p 155696
21/11/2013 149.00p 149.00p 148.34p 149.00p 1808
20/11/2013 150.00p 151.00p 149.00p 149.00p 4579
19/11/2013 150.00p 150.00p 148.00p 150.00p 6532
18/11/2013 152.00p 152.00p 150.00p 150.00p 13974
15/11/2013 152.00p 153.50p 150.00p 152.00p 310423
14/11/2013 152.00p 154.00p 152.00p 152.00p 185330
13/11/2013 152.00p 154.00p 150.00p 152.00p 6350
12/11/2013 151.00p 154.00p 149.02p 152.00p 7620
11/11/2013 150.00p 153.00p 150.00p 151.00p 11026
08/11/2013 150.00p 153.00p 150.00p 150.00p 6100
07/11/2013 150.00p 151.20p 147.00p 150.00p 258
06/11/2013 150.00p 150.00p 147.00p 150.00p 21000
05/11/2013 150.50p 151.00p 148.00p 150.00p 2790
04/11/2013 150.50p 152.00p 150.50p 151.00p 6700
01/11/2013 150.50p 151.00p 150.50p 150.50p 1000
31/10/2013 153.00p 153.00p 149.00p 150.50p 11403
30/10/2013 153.00p 153.00p 150.00p 153.00p 0
29/10/2013 153.00p 153.00p 150.00p 153.00p 40683
28/10/2013 153.00p 156.00p 152.10p 153.00p 7530
25/10/2013 147.50p 159.00p 147.50p 153.00p 72028
24/10/2013 142.50p 150.00p 142.50p 147.50p 20502
23/10/2013 142.50p 145.00p 142.50p 142.50p 0
22/10/2013 142.50p 145.00p 142.50p 142.50p 3009
21/10/2013 140.00p 144.00p 140.00p 142.50p 25369
18/10/2013 141.00p 141.00p 138.00p 140.00p 8762
17/10/2013 141.50p 141.50p 140.00p 140.00p 2510
16/10/2013 145.00p 145.20p 140.00p 141.50p 35898
15/10/2013 145.50p 152.29p 144.50p 145.00p 18172
14/10/2013 145.50p 145.50p 144.50p 145.50p 837
11/10/2013 145.50p 147.75p 145.00p 145.50p 2567
10/10/2013 145.50p 145.50p 143.00p 145.50p 5500
09/10/2013 145.50p 148.00p 144.50p 144.50p 0
08/10/2013 146.50p 148.00p 144.50p 145.50p 17450
07/10/2013 145.50p 148.00p 145.00p 145.50p 1502
04/10/2013 145.50p 148.00p 145.00p 145.50p 0
03/10/2013 145.50p 148.00p 145.00p 145.50p 2068
02/10/2013 146.50p 149.94p 145.10p 145.50p 0
01/10/2013 147.00p 149.94p 145.10p 145.50p 4949
30/09/2013 142.50p 147.00p 142.00p 147.00p 12802
27/09/2013 142.50p 143.50p 142.00p 142.50p 0
26/09/2013 142.50p 142.50p 142.00p 142.50p 1500
25/09/2013 142.50p 143.39p 140.00p 142.50p 8394
24/09/2013 142.50p 145.00p 142.50p 142.50p 6900
23/09/2013 142.50p 142.50p 140.00p 142.50p 2560
20/09/2013 142.50p 143.39p 142.50p 142.50p 0
19/09/2013 142.50p 143.39p 142.50p 142.50p 2500
18/09/2013 143.50p 143.50p 142.00p 142.50p 4000
17/09/2013 144.50p 145.40p 143.50p 143.50p 10250
16/09/2013 144.50p 145.00p 142.00p 144.50p 6395
13/09/2013 144.50p 145.00p 142.00p 144.50p 6066
12/09/2013 139.50p 150.00p 139.50p 144.50p 67611
11/09/2013 138.50p 142.00p 138.50p 139.50p 8250
10/09/2013 138.50p 140.00p 137.10p 138.50p 1095759
09/09/2013 138.50p 140.00p 138.50p 138.50p 707
06/09/2013 138.50p 142.00p 138.50p 138.50p 4220
05/09/2013 137.50p 140.00p 137.10p 138.50p 2165
04/09/2013 136.00p 139.00p 135.50p 136.00p 7507
03/09/2013 136.00p 139.00p 135.50p 136.00p 13730
02/09/2013 132.00p 139.00p 132.00p 136.00p 50432
30/08/2013 132.00p 132.50p 131.00p 132.00p 37815
29/08/2013 130.50p 133.00p 130.25p 132.00p 497887
28/08/2013 130.50p 131.75p 128.00p 130.50p 311
27/08/2013 130.50p 131.39p 130.50p 130.50p 2652
23/08/2013 130.50p 131.39p 130.50p 130.50p 1000
22/08/2013 131.00p 132.00p 128.00p 130.50p 0
21/08/2013 131.00p 132.00p 128.00p 131.00p 7961
20/08/2013 131.00p 132.00p 128.00p 131.00p 5000
19/08/2013 132.50p 132.50p 127.00p 131.00p 8443
16/08/2013 131.50p 133.50p 131.50p 132.50p 29250
15/08/2013 132.50p 133.40p 129.26p 132.50p 23631
14/08/2013 132.50p 133.25p 131.00p 132.50p 13601
13/08/2013 132.50p 134.00p 131.00p 132.50p 38614
12/08/2013 132.50p 133.40p 132.50p 132.50p 35643
09/08/2013 132.50p 133.40p 132.50p 132.50p 15200
08/08/2013 132.50p 133.30p 130.00p 132.50p 23500
07/08/2013 132.50p 133.50p 130.00p 133.50p 59500
06/08/2013 132.50p 133.30p 131.00p 132.50p 9900
05/08/2013 132.50p 133.39p 130.00p 132.50p 40492
02/08/2013 132.50p 135.00p 130.60p 132.50p 198214
01/08/2013 132.50p 133.40p 132.00p 132.50p 13523
31/07/2013 131.50p 132.50p 128.07p 132.50p 6133
30/07/2013 131.50p 131.50p 131.50p 131.50p 5000
29/07/2013 132.50p 132.50p 130.00p 131.50p 2100
26/07/2013 132.50p 133.00p 130.00p 132.50p 1378
25/07/2013 134.00p 134.76p 130.00p 132.50p 21374
24/07/2013 133.00p 135.00p 132.00p 134.00p 140758
23/07/2013 130.50p 130.50p 128.00p 130.50p 2250
22/07/2013 130.50p 130.90p 130.50p 130.50p 776
19/07/2013 130.50p 130.50p 128.00p 130.50p 5347
18/07/2013 130.50p 131.00p 130.50p 130.50p 680
17/07/2013 131.50p 131.50p 130.50p 130.50p 7860

*Close Price adjusted for both dividends and splits