Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/02/2013 91.00p 91.80p 91.00p 91.00p 7000
11/02/2013 91.00p 91.00p 90.25p 91.00p 436
08/02/2013 91.00p 91.00p 91.00p 91.00p 2000
07/02/2013 91.00p 91.00p 90.25p 91.00p 3628
06/02/2013 90.50p 91.00p 90.00p 91.00p 15500
05/02/2013 90.50p 90.50p 90.00p 90.50p 0
04/02/2013 90.50p 90.50p 90.00p 90.50p 6630
01/02/2013 90.50p 90.50p 90.50p 90.50p 552
31/01/2013 90.50p 90.50p 90.05p 90.50p 5000
30/01/2013 90.50p 90.50p 90.50p 90.50p 3120
29/01/2013 90.50p 90.50p 89.31p 90.50p 14799
28/01/2013 90.50p 90.50p 90.00p 90.50p 88104
25/01/2013 90.50p 91.00p 90.25p 90.50p 44998
24/01/2013 90.50p 91.00p 90.00p 90.50p 0
23/01/2013 90.50p 91.00p 90.00p 90.50p 11762
22/01/2013 90.50p 90.50p 90.27p 90.50p 0
21/01/2013 90.50p 90.50p 90.27p 90.50p 323
18/01/2013 90.50p 90.75p 90.50p 90.50p 3000
17/01/2013 90.50p 91.00p 90.50p 90.50p 2967
16/01/2013 90.00p 90.80p 90.00p 90.50p 6473
15/01/2013 88.50p 90.00p 88.00p 90.00p 18917
14/01/2013 88.50p 88.90p 88.50p 88.50p 5582
11/01/2013 88.50p 89.00p 88.00p 88.50p 15788
10/01/2013 89.00p 90.00p 88.00p 88.50p 18012
09/01/2013 89.50p 89.80p 89.00p 89.00p 6058
08/01/2013 89.00p 89.80p 88.00p 89.50p 9614
07/01/2013 89.00p 89.80p 89.00p 89.00p 20197
04/01/2013 90.50p 90.50p 89.00p 89.00p 16500
03/01/2013 91.00p 91.00p 90.00p 90.50p 6310
02/01/2013 91.50p 91.80p 91.00p 91.00p 5396
31/12/2012 92.50p 92.75p 91.00p 91.50p 10780
28/12/2012 93.00p 93.00p 92.00p 92.50p 0
27/12/2012 93.00p 93.00p 92.00p 92.50p 11500
24/12/2012 93.00p 93.00p 92.40p 93.00p 1900
21/12/2012 94.00p 94.00p 93.00p 93.00p 30011
20/12/2012 94.00p 94.60p 94.00p 94.00p 1000
19/12/2012 93.00p 97.00p 93.00p 94.00p 54395
18/12/2012 92.50p 93.60p 92.00p 93.00p 25830
17/12/2012 89.00p 94.00p 88.00p 94.00p 119059
14/12/2012 89.00p 89.00p 88.80p 89.00p 0
13/12/2012 89.00p 89.00p 88.80p 89.00p 10000
12/12/2012 89.00p 89.00p 87.00p 89.00p 0
11/12/2012 89.00p 89.00p 87.00p 89.00p 0
10/12/2012 88.50p 89.00p 87.00p 89.00p 18713
07/12/2012 89.50p 89.50p 89.00p 89.50p 0
06/12/2012 89.50p 89.50p 89.00p 89.50p 33000
05/12/2012 89.50p 90.00p 89.00p 89.50p 32484
04/12/2012 89.50p 89.50p 89.10p 89.50p 4000
03/12/2012 89.50p 90.00p 89.50p 89.50p 24000
30/11/2012 87.50p 90.00p 87.50p 89.50p 24500
29/11/2012 87.50p 87.50p 87.50p 87.50p 120000
28/11/2012 87.50p 88.00p 87.50p 87.50p 2500
27/11/2012 87.50p 87.50p 87.00p 87.50p 117998
26/11/2012 87.50p 88.00p 85.50p 87.00p 0
23/11/2012 87.00p 88.00p 87.00p 87.50p 71812
22/11/2012 87.00p 87.00p 86.00p 87.00p 6729
21/11/2012 86.00p 87.40p 85.22p 87.00p 13300
20/11/2012 86.00p 86.00p 85.00p 86.00p 11192
19/11/2012 86.00p 86.00p 85.00p 86.00p 528
16/11/2012 87.00p 87.00p 85.00p 86.00p 2785989
15/11/2012 87.00p 87.00p 86.00p 87.00p 41546
14/11/2012 87.00p 87.00p 86.22p 87.00p 500
13/11/2012 86.00p 87.00p 84.50p 87.00p 0
12/11/2012 86.00p 86.00p 85.00p 86.00p 798455
09/11/2012 86.00p 86.00p 85.00p 86.00p 0
08/11/2012 86.00p 86.00p 85.00p 86.00p 7500
07/11/2012 86.00p 86.00p 85.00p 86.00p 16138
06/11/2012 86.00p 86.00p 85.40p 86.00p 0
05/11/2012 86.00p 86.00p 85.40p 86.00p 6000
02/11/2012 86.00p 86.00p 79.11p 86.00p 36281
01/11/2012 86.00p 86.00p 84.00p 86.00p 0
31/10/2012 84.00p 86.00p 84.00p 86.00p 35000
30/10/2012 84.00p 84.60p 83.22p 84.00p 0
29/10/2012 84.00p 84.60p 83.22p 84.00p 5266
26/10/2012 84.00p 84.00p 83.22p 84.00p 0
25/10/2012 84.00p 84.00p 83.22p 84.00p 8
24/10/2012 84.00p 84.00p 83.25p 84.00p 16000
23/10/2012 82.50p 84.80p 82.50p 84.00p 18430
22/10/2012 84.50p 84.50p 82.50p 82.50p 1000
19/10/2012 84.00p 84.96p 83.22p 84.00p 7371
18/10/2012 84.00p 85.00p 82.20p 84.00p 24506
17/10/2012 85.50p 86.00p 85.21p 86.00p 7194
16/10/2012 85.50p 86.00p 85.50p 86.00p 26152
15/10/2012 85.50p 85.50p 82.50p 85.50p 5250
12/10/2012 85.50p 85.70p 85.50p 85.50p 20000
11/10/2012 85.50p 85.50p 85.00p 85.50p 7014
10/10/2012 87.50p 87.50p 85.00p 85.50p 36044
09/10/2012 89.00p 89.00p 87.00p 88.00p 15500
08/10/2012 91.00p 91.00p 89.00p 89.00p 10000
05/10/2012 90.00p 91.80p 89.00p 91.00p 14350
04/10/2012 90.00p 90.00p 89.00p 90.00p 8013
03/10/2012 89.50p 91.00p 89.00p 90.00p 21136
02/10/2012 89.50p 90.00p 89.00p 89.50p 0
01/10/2012 89.00p 90.00p 89.00p 89.50p 5000

*Close Price adjusted for both dividends and splits