Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/11/2013 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
16/07/2013 132.50p 132.50p 130.00p 131.50p 13000
15/07/2013 132.50p 132.50p 130.00p 132.50p 8283
12/07/2013 132.50p 133.40p 132.50p 132.50p 46233
11/07/2013 132.50p 132.50p 132.00p 132.50p 2000
10/07/2013 132.50p 134.75p 130.00p 132.50p 204356
09/07/2013 128.50p 135.00p 128.50p 132.50p 146907
08/07/2013 127.50p 130.00p 127.25p 127.50p 10500
05/07/2013 127.50p 130.00p 127.50p 127.50p 7646
04/07/2013 127.50p 130.00p 127.25p 127.50p 2170
03/07/2013 127.50p 130.00p 127.50p 127.50p 400
02/07/2013 127.00p 130.00p 127.00p 127.50p 8000
01/07/2013 126.00p 129.00p 126.00p 127.00p 10957
28/06/2013 126.00p 128.00p 125.00p 126.50p 0
27/06/2013 125.00p 128.00p 125.00p 126.00p 4650
26/06/2013 123.50p 126.00p 123.00p 125.00p 19007
25/06/2013 123.00p 123.00p 123.00p 123.00p 17005
24/06/2013 123.00p 125.00p 122.80p 123.00p 9000
21/06/2013 123.00p 125.00p 122.80p 123.00p 5079
20/06/2013 123.00p 125.00p 122.80p 123.00p 4625
19/06/2013 122.50p 123.72p 122.50p 123.00p 8000
18/06/2013 122.50p 123.40p 122.50p 122.50p 810
17/06/2013 123.50p 124.04p 120.00p 122.50p 3342
14/06/2013 123.50p 124.00p 122.00p 123.50p 39720
13/06/2013 123.50p 123.50p 122.00p 123.50p 16546
12/06/2013 125.00p 125.00p 122.00p 123.50p 62138
11/06/2013 127.00p 127.00p 123.00p 125.00p 12116
10/06/2013 127.00p 128.37p 127.00p 127.00p 5168
07/06/2013 127.00p 127.00p 125.00p 127.00p 2000
06/06/2013 127.00p 127.92p 125.00p 127.00p 23000
05/06/2013 130.00p 131.00p 126.03p 127.00p 12370
04/06/2013 130.00p 131.38p 128.50p 130.00p 4863
03/06/2013 131.50p 132.19p 130.00p 130.00p 7992
31/05/2013 131.50p 133.00p 131.50p 131.50p 3366
30/05/2013 124.50p 133.00p 124.50p 131.50p 44078
29/05/2013 125.50p 127.00p 124.00p 124.50p 23930
28/05/2013 123.50p 127.00p 121.50p 125.50p 24886
24/05/2013 123.50p 127.00p 123.50p 123.50p 21362
23/05/2013 126.50p 127.00p 121.00p 123.50p 53078
22/05/2013 126.50p 126.50p 123.00p 126.50p 4252
21/05/2013 126.50p 128.50p 123.00p 126.50p 4491
20/05/2013 126.50p 128.89p 126.50p 126.50p 1908
17/05/2013 126.50p 128.89p 123.00p 126.50p 138076
16/05/2013 127.50p 129.21p 123.00p 126.50p 49029
15/05/2013 116.50p 129.50p 116.50p 127.50p 325188
14/05/2013 115.00p 116.60p 114.06p 115.00p 0
13/05/2013 115.00p 116.60p 114.06p 115.00p 10796
10/05/2013 115.00p 116.60p 115.00p 115.00p 850
09/05/2013 111.50p 116.00p 110.50p 115.00p 42012
08/05/2013 108.50p 113.00p 108.50p 111.50p 30143
07/05/2013 107.00p 109.00p 107.00p 108.00p 31221
03/05/2013 107.00p 109.00p 107.00p 107.00p 1616
02/05/2013 107.00p 109.00p 107.00p 107.00p 1364
01/05/2013 107.00p 109.00p 106.04p 107.00p 33473
30/04/2013 107.00p 109.00p 106.00p 107.00p 17157
29/04/2013 107.00p 109.00p 107.00p 107.00p 41
26/04/2013 107.00p 108.00p 105.00p 107.00p 0
25/04/2013 108.00p 108.00p 105.00p 107.00p 48947
24/04/2013 108.50p 109.94p 107.00p 108.00p 8018
23/04/2013 108.50p 110.00p 107.15p 108.50p 0
22/04/2013 108.50p 110.00p 107.15p 108.50p 10982
19/04/2013 105.50p 110.00p 104.00p 108.50p 33572
18/04/2013 104.00p 107.00p 104.00p 105.00p 4748
17/04/2013 102.00p 106.00p 102.00p 104.00p 10103
16/04/2013 101.50p 103.00p 101.50p 102.00p 972
15/04/2013 101.00p 103.00p 100.00p 101.50p 8500
12/04/2013 100.00p 101.50p 100.00p 101.00p 11960
11/04/2013 99.25p 102.00p 98.53p 100.00p 11665
10/04/2013 99.25p 100.00p 99.25p 99.25p 1500
09/04/2013 99.25p 99.25p 98.80p 99.25p 9000
08/04/2013 99.25p 100.00p 98.80p 99.25p 8000
05/04/2013 99.00p 100.00p 96.00p 99.25p 20939
04/04/2013 97.50p 100.00p 97.50p 99.00p 19677
03/04/2013 97.50p 98.71p 97.50p 97.50p 8777
02/04/2013 98.50p 98.50p 94.00p 97.50p 36299
28/03/2013 98.50p 98.50p 97.00p 98.50p 135075
27/03/2013 98.50p 98.50p 97.60p 98.50p 24000
26/03/2013 98.50p 99.50p 97.00p 98.50p 0
25/03/2013 97.00p 99.50p 97.00p 98.50p 0
22/03/2013 98.50p 99.50p 97.00p 98.50p 4010
21/03/2013 98.50p 99.70p 98.50p 98.50p 0
20/03/2013 98.50p 99.70p 98.50p 98.50p 230
19/03/2013 98.50p 98.50p 97.00p 98.50p 123122
18/03/2013 97.50p 98.50p 97.50p 98.50p 0
15/03/2013 97.50p 98.50p 97.50p 98.50p 4000
14/03/2013 98.50p 98.50p 97.60p 98.50p 4000
13/03/2013 98.50p 98.50p 97.60p 98.50p 3473
12/03/2013 96.50p 99.94p 96.50p 98.50p 0
11/03/2013 98.50p 99.94p 97.00p 98.50p 1790
08/03/2013 98.50p 99.94p 96.50p 98.50p 5760
07/03/2013 98.00p 98.50p 98.00p 98.50p 165000
06/03/2013 98.00p 99.00p 98.00p 98.00p 5000
05/03/2013 98.00p 98.00p 97.30p 98.00p 17000
04/03/2013 94.50p 98.00p 94.50p 98.00p 20064
01/03/2013 94.00p 96.03p 93.75p 94.00p 18078
28/02/2013 94.00p 94.60p 94.00p 94.00p 1039
27/02/2013 94.00p 94.00p 93.00p 94.00p 7000
26/02/2013 94.00p 94.00p 93.00p 94.00p 0
25/02/2013 94.00p 94.00p 93.00p 94.00p 0
22/02/2013 93.00p 94.00p 93.00p 94.00p 13054
21/02/2013 91.00p 93.00p 90.80p 93.00p 3833
20/02/2013 91.00p 92.00p 90.60p 91.00p 0
19/02/2013 91.00p 92.00p 90.60p 91.00p 29539
18/02/2013 91.00p 92.00p 91.00p 91.00p 12225
15/02/2013 90.50p 91.00p 90.00p 91.00p 48630
14/02/2013 91.00p 91.00p 90.00p 90.50p 41000
13/02/2013 91.00p 91.60p 90.25p 91.00p 14658

*Close Price adjusted for both dividends and splits