Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/12/2011 90.50p 95.18p 89.00p 90.50p 42680
09/12/2011 90.00p 91.09p 89.00p 90.50p 1114
08/12/2011 90.00p 90.50p 89.00p 90.50p 29517
07/12/2011 91.00p 91.80p 91.00p 91.00p 26000
06/12/2011 91.00p 91.13p 91.00p 91.00p 7704
05/12/2011 91.00p 91.00p 90.00p 91.00p 7650
02/12/2011 91.00p 91.00p 90.00p 91.00p 0
01/12/2011 91.00p 91.00p 90.00p 91.00p 19883
30/11/2011 91.00p 91.50p 88.63p 91.00p 0
29/11/2011 91.50p 91.50p 88.63p 91.00p 80725
28/11/2011 90.50p 92.94p 90.40p 91.50p 13703
25/11/2011 91.50p 91.50p 89.00p 90.50p 18971
24/11/2011 93.00p 93.00p 90.00p 91.50p 67533
23/11/2011 94.00p 94.00p 91.00p 93.00p 58826
22/11/2011 95.00p 95.40p 92.00p 94.00p 26559
21/11/2011 96.00p 98.00p 94.00p 95.50p 29099
18/11/2011 96.00p 96.00p 94.00p 96.00p 9732
17/11/2011 96.25p 100.00p 94.00p 96.00p 69591
16/11/2011 92.50p 97.00p 92.50p 96.25p 37287
15/11/2011 93.00p 93.80p 91.00p 92.50p 6849
14/11/2011 93.00p 94.40p 92.32p 93.00p 24965
11/11/2011 92.50p 94.10p 91.40p 93.00p 8080
10/11/2011 93.00p 93.00p 91.32p 92.50p 5795
09/11/2011 93.00p 93.00p 91.42p 93.00p 21168
08/11/2011 93.00p 93.00p 91.60p 93.00p 17400
07/11/2011 91.00p 94.00p 91.00p 93.00p 142223
04/11/2011 87.50p 92.00p 87.50p 91.00p 107385
03/11/2011 87.00p 89.00p 87.00p 87.50p 52000
02/11/2011 87.00p 88.76p 86.20p 87.00p 4677
01/11/2011 86.50p 88.76p 85.00p 87.00p 56887
31/10/2011 81.50p 88.00p 81.50p 86.50p 62873
28/10/2011 80.00p 82.50p 80.00p 81.50p 828280
27/10/2011 80.00p 80.60p 78.35p 80.00p 73698
26/10/2011 79.50p 80.40p 79.50p 79.50p 0
25/10/2011 79.50p 80.40p 79.50p 79.50p 1104
24/10/2011 79.50p 79.50p 79.00p 79.50p 100000
21/10/2011 79.50p 80.40p 79.50p 79.50p 3000
20/10/2011 79.50p 80.40p 78.00p 79.50p 13000
19/10/2011 79.50p 80.40p 79.50p 79.50p 0
18/10/2011 79.50p 80.40p 79.50p 79.50p 824
17/10/2011 80.00p 80.40p 78.30p 79.50p 0
14/10/2011 79.50p 80.40p 78.30p 79.50p 0
13/10/2011 79.50p 80.40p 78.30p 79.50p 745
12/10/2011 80.00p 80.00p 78.30p 79.50p 1235
11/10/2011 80.00p 80.00p 77.00p 80.00p 27000
10/10/2011 80.00p 81.20p 80.00p 80.00p 8000
07/10/2011 80.00p 81.20p 80.00p 80.00p 9000
06/10/2011 79.50p 80.00p 79.35p 80.00p 1260
05/10/2011 79.50p 81.00p 79.00p 79.50p 0
04/10/2011 80.50p 81.00p 79.00p 79.50p 80000
03/10/2011 80.50p 82.00p 80.00p 80.50p 0
30/09/2011 80.50p 82.00p 80.00p 80.50p 9600
29/09/2011 76.50p 82.00p 76.50p 80.50p 90964
28/09/2011 75.25p 75.73p 74.26p 75.25p 13935
27/09/2011 74.00p 75.25p 71.82p 75.25p 39982
26/09/2011 74.50p 76.50p 70.00p 74.00p 0
23/09/2011 76.50p 76.50p 70.00p 74.50p 48750
22/09/2011 77.00p 77.00p 74.00p 76.50p 9000
21/09/2011 78.00p 78.00p 76.00p 77.50p 8108
20/09/2011 78.00p 79.16p 78.00p 78.00p 7474
19/09/2011 78.00p 78.00p 73.03p 78.00p 15000
16/09/2011 77.00p 79.40p 76.00p 78.00p 13850
15/09/2011 78.00p 78.00p 76.00p 77.00p 0
14/09/2011 78.00p 78.00p 76.00p 78.00p 8955
13/09/2011 79.00p 79.00p 76.00p 78.00p 3539
12/09/2011 79.00p 80.00p 77.50p 79.00p 3539
09/09/2011 80.00p 80.00p 77.50p 80.00p 6434
08/09/2011 80.50p 81.55p 80.50p 80.50p 5000
07/09/2011 80.50p 81.55p 80.50p 80.50p 3077
06/09/2011 80.50p 80.50p 79.00p 80.50p 1866
05/09/2011 80.50p 80.50p 79.00p 80.50p 10450
02/09/2011 80.50p 80.50p 79.00p 80.50p 44500
01/09/2011 80.50p 81.55p 80.50p 80.50p 5000
31/08/2011 80.00p 81.92p 79.39p 80.50p 28778
30/08/2011 78.50p 81.20p 78.50p 80.00p 4439
26/08/2011 79.50p 79.50p 78.00p 79.00p 8000
25/08/2011 80.50p 80.50p 78.50p 79.50p 9785
24/08/2011 81.00p 81.00p 80.00p 80.50p 8000
23/08/2011 81.00p 82.50p 81.00p 81.00p 0
22/08/2011 81.00p 82.50p 81.00p 81.00p 13246
19/08/2011 81.00p 81.25p 81.00p 81.00p 6500
18/08/2011 81.00p 82.34p 80.33p 81.00p 0
17/08/2011 81.50p 82.34p 80.33p 81.00p 13655
16/08/2011 81.50p 82.34p 80.85p 81.50p 3692
15/08/2011 82.50p 83.00p 81.50p 81.50p 7985
12/08/2011 80.50p 85.00p 78.75p 82.50p 13499
11/08/2011 79.00p 79.00p 78.00p 79.00p 8405
10/08/2011 74.00p 82.00p 73.50p 79.00p 57744
09/08/2011 74.50p 74.75p 72.00p 73.50p 24121
08/08/2011 78.00p 78.00p 74.00p 75.50p 40271
05/08/2011 83.50p 83.50p 75.00p 77.50p 107106
04/08/2011 84.00p 84.00p 83.00p 83.50p 6832
03/08/2011 86.00p 86.00p 81.99p 84.00p 21329
02/08/2011 86.00p 86.00p 85.00p 86.00p 79515
01/08/2011 86.00p 86.50p 85.00p 86.00p 52155
29/07/2011 86.50p 86.50p 85.32p 86.00p 215232
28/07/2011 86.50p 86.50p 86.50p 86.50p 10718
27/07/2011 87.00p 87.00p 86.00p 86.50p 22212
26/07/2011 88.00p 88.00p 86.00p 87.00p 265688
25/07/2011 87.00p 90.68p 87.00p 88.00p 354983
22/07/2011 84.00p 85.00p 84.00p 84.00p 59124
21/07/2011 84.00p 84.40p 83.30p 84.00p 6707
20/07/2011 84.00p 85.00p 84.00p 84.00p 111700
19/07/2011 83.00p 84.48p 82.00p 84.00p 36586
18/07/2011 84.00p 84.48p 82.00p 83.00p 13079
15/07/2011 84.50p 85.00p 83.00p 84.00p 23859
14/07/2011 84.00p 85.22p 84.00p 84.50p 39190
13/07/2011 84.00p 85.00p 81.00p 84.00p 0
12/07/2011 85.00p 85.00p 81.00p 84.00p 17500
11/07/2011 86.00p 86.00p 84.00p 85.00p 46564
08/07/2011 86.50p 86.50p 84.07p 86.00p 12574
07/07/2011 86.00p 90.00p 77.50p 86.50p 201640
06/07/2011 77.00p 79.00p 77.00p 77.50p 6000
05/07/2011 75.00p 79.00p 73.24p 76.50p 109882
04/07/2011 75.00p 75.76p 75.00p 75.00p 3040
01/07/2011 75.00p 75.00p 74.27p 75.00p 1500
30/06/2011 75.00p 76.00p 75.00p 75.00p 6000
29/06/2011 75.00p 75.00p 74.32p 75.00p 0
28/06/2011 75.00p 75.00p 74.32p 75.00p 5000
27/06/2011 74.50p 76.00p 74.50p 75.00p 21000
24/06/2011 74.50p 74.50p 74.50p 74.50p 12747
23/06/2011 74.50p 74.50p 73.00p 74.50p 1100
22/06/2011 74.50p 74.50p 73.00p 74.50p 2387
21/06/2011 74.50p 75.00p 73.00p 74.50p 0
20/06/2011 74.50p 75.00p 73.00p 74.50p 33998
17/06/2011 75.00p 75.00p 73.04p 74.50p 842
16/06/2011 75.50p 75.50p 73.00p 75.00p 3000
15/06/2011 76.50p 77.40p 73.00p 75.50p 11205
14/06/2011 76.50p 77.40p 75.15p 76.50p 7950
13/06/2011 76.50p 77.40p 75.15p 76.50p 10700
10/06/2011 76.50p 76.50p 75.15p 76.50p 0
09/06/2011 76.50p 76.50p 75.15p 76.50p 1027
08/06/2011 76.50p 77.00p 74.00p 76.50p 0
07/06/2011 77.00p 77.00p 74.00p 76.50p 45694
06/06/2011 77.00p 78.40p 75.60p 77.00p 0
03/06/2011 77.00p 78.40p 75.60p 77.00p 1689
02/06/2011 77.50p 78.40p 75.25p 77.00p 3577
01/06/2011 77.50p 79.25p 75.75p 77.50p 0
31/05/2011 78.00p 79.25p 75.75p 77.50p 9884
27/05/2011 77.00p 78.80p 77.00p 78.00p 20000
26/05/2011 77.00p 77.00p 75.14p 77.00p 2187
25/05/2011 77.25p 78.40p 75.00p 77.00p 22300
24/05/2011 77.25p 78.25p 77.00p 77.25p 0
23/05/2011 78.25p 78.25p 77.00p 77.25p 4000
20/05/2011 79.00p 79.00p 77.00p 78.25p 27070
19/05/2011 79.00p 79.00p 78.00p 79.00p 3952
18/05/2011 81.00p 81.50p 78.00p 79.00p 42120
17/05/2011 81.00p 81.00p 79.15p 80.00p 12617
16/05/2011 77.50p 83.00p 72.00p 80.00p 282279
13/05/2011 72.50p 72.50p 71.10p 72.00p 40000
12/05/2011 72.50p 72.50p 71.25p 72.50p 5000
11/05/2011 71.50p 74.00p 68.36p 72.00p 76250
10/05/2011 72.00p 72.00p 70.85p 71.50p 4500
09/05/2011 72.00p 74.00p 72.00p 72.00p 0
06/05/2011 73.50p 74.00p 72.00p 72.00p 15000
05/05/2011 74.00p 74.00p 73.02p 73.50p 7000
04/05/2011 74.50p 74.50p 73.06p 74.00p 1621
03/05/2011 75.00p 76.00p 74.04p 74.50p 7656
28/04/2011 75.00p 78.00p 75.00p 75.00p 26000
27/04/2011 75.00p 76.00p 74.60p 75.00p 0
26/04/2011 75.00p 76.00p 74.60p 75.00p 0
21/04/2011 75.00p 76.00p 74.60p 75.00p 24200
20/04/2011 75.00p 76.50p 74.55p 75.00p 25474
19/04/2011 76.00p 76.00p 74.20p 75.00p 19500
18/04/2011 76.00p 76.45p 76.00p 76.00p 10000
15/04/2011 76.00p 76.50p 75.00p 76.00p 0
14/04/2011 76.50p 76.50p 75.00p 76.00p 15316
13/04/2011 75.50p 79.00p 75.42p 76.50p 29833
12/04/2011 75.50p 77.00p 75.20p 75.50p 32839
11/04/2011 75.50p 75.50p 75.20p 75.50p 250
08/04/2011 75.50p 77.00p 75.50p 75.50p 2180
07/04/2011 74.50p 80.20p 74.50p 75.50p 16253
06/04/2011 75.00p 76.00p 73.70p 74.50p 10500
05/04/2011 74.50p 76.50p 73.06p 75.00p 31279
04/04/2011 74.00p 76.00p 74.00p 74.50p 63848
01/04/2011 73.50p 75.00p 73.04p 74.00p 24613
31/03/2011 73.50p 77.00p 73.16p 73.50p 49778
30/03/2011 70.25p 74.00p 70.25p 73.50p 80323
29/03/2011 68.00p 72.30p 68.00p 70.25p 90707
28/03/2011 67.00p 68.10p 66.00p 68.00p 58405
25/03/2011 67.00p 68.00p 67.00p 67.00p 44161
24/03/2011 67.00p 68.00p 64.00p 67.00p 36227
23/03/2011 67.50p 67.50p 66.50p 67.00p 3418
22/03/2011 67.50p 67.50p 66.50p 67.50p 411
21/03/2011 67.50p 67.80p 66.50p 67.50p 42868
18/03/2011 67.00p 67.50p 67.00p 67.50p 25385
17/03/2011 66.00p 67.00p 64.00p 67.00p 41180
16/03/2011 66.00p 66.40p 64.00p 66.00p 30000
15/03/2011 66.00p 66.40p 64.00p 66.00p 20000
14/03/2011 68.50p 68.50p 65.00p 66.50p 51809
11/03/2011 70.00p 70.00p 67.00p 68.50p 38939
10/03/2011 71.50p 70.80p 68.00p 70.00p 25774
09/03/2011 71.50p 72.25p 70.00p 71.50p 45877
08/03/2011 71.50p 72.50p 70.00p 71.50p 32660
07/03/2011 71.50p 72.46p 70.00p 71.50p 60000
04/03/2011 71.50p 72.46p 70.25p 71.50p 20709
03/03/2011 71.50p 72.46p 70.00p 71.50p 4089999
02/03/2011 71.50p 72.50p 70.00p 71.50p 31565
01/03/2011 69.00p 72.97p 69.98p 71.50p 3672653
28/02/2011 75.00p 76.92p 67.00p 69.00p 198895

*Close Price adjusted for both dividends and splits