Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2012 83.00p 83.00p 82.00p 83.00p 0
15/08/2012 83.00p 83.00p 82.00p 83.00p 3000
14/08/2012 83.00p 83.00p 82.00p 83.00p 4000
13/08/2012 83.00p 83.39p 82.00p 83.00p 5116
10/08/2012 82.50p 83.00p 82.00p 83.00p 22943
09/08/2012 82.50p 84.00p 82.50p 84.00p 10000
08/08/2012 82.50p 84.00p 82.50p 84.00p 17790
07/08/2012 84.00p 84.00p 82.00p 84.00p 0
06/08/2012 82.00p 84.00p 82.00p 84.00p 11655
03/08/2012 83.00p 84.00p 83.00p 83.50p 46150
02/08/2012 79.50p 83.00p 79.50p 83.00p 10500
01/08/2012 80.00p 81.00p 80.00p 81.00p 0
31/07/2012 81.00p 81.00p 81.00p 81.00p 10000
30/07/2012 80.50p 81.00p 80.00p 81.00p 36395
27/07/2012 79.50p 80.50p 79.50p 80.50p 41000
26/07/2012 79.50p 80.00p 79.00p 79.50p 49650
25/07/2012 80.00p 80.00p 79.11p 79.50p 4314
24/07/2012 79.50p 80.00p 79.50p 80.00p 40000
23/07/2012 79.50p 79.75p 76.82p 79.50p 30703
20/07/2012 79.00p 80.00p 79.00p 80.00p 1351745
19/07/2012 77.50p 79.00p 77.50p 77.50p 12559
18/07/2012 76.00p 77.80p 76.00p 77.25p 400805
17/07/2012 74.00p 76.00p 74.00p 76.00p 72450
16/07/2012 74.00p 74.00p 71.00p 74.00p 0
13/07/2012 74.00p 74.00p 71.00p 74.00p 0
12/07/2012 74.00p 74.00p 71.00p 74.00p 0
11/07/2012 73.00p 74.00p 71.00p 74.00p 52900
10/07/2012 77.50p 77.50p 73.00p 73.00p 35700
09/07/2012 78.00p 80.00p 77.00p 77.50p 0
06/07/2012 80.00p 80.00p 77.00p 77.50p 16320
05/07/2012 80.00p 80.80p 79.00p 80.00p 7540
04/07/2012 80.00p 80.50p 79.00p 80.00p 0
03/07/2012 80.50p 80.50p 79.00p 80.00p 25000
02/07/2012 80.50p 80.50p 80.00p 80.50p 200
29/06/2012 80.50p 80.50p 80.00p 80.50p 10940
28/06/2012 80.50p 80.50p 80.11p 80.50p 10000
27/06/2012 80.50p 81.50p 80.00p 80.50p 0
26/06/2012 81.50p 81.50p 80.00p 80.50p 4785
25/06/2012 81.00p 82.00p 78.75p 81.00p 0
22/06/2012 78.75p 82.00p 78.75p 81.50p 73000
21/06/2012 78.50p 80.00p 78.50p 78.75p 639807
20/06/2012 78.50p 78.50p 75.72p 78.50p 95000
19/06/2012 78.00p 78.50p 77.21p 78.50p 40000
18/06/2012 75.75p 79.00p 75.15p 78.00p 172847
15/06/2012 75.50p 75.50p 75.00p 75.50p 6500
14/06/2012 74.50p 75.25p 74.50p 75.25p 43000
13/06/2012 73.00p 74.50p 73.00p 74.50p 6000
12/06/2012 72.00p 72.70p 71.00p 72.00p 15754
11/06/2012 72.00p 74.50p 70.00p 72.00p 0
08/06/2012 74.50p 74.50p 70.00p 72.00p 287019
07/06/2012 76.00p 76.00p 72.00p 74.00p 312513
06/06/2012 76.00p 76.00p 75.00p 76.00p 236950
01/06/2012 76.00p 76.00p 75.00p 76.00p 22177
31/05/2012 76.00p 76.00p 75.00p 76.00p 151129
30/05/2012 75.50p 76.00p 75.00p 76.00p 50000
29/05/2012 75.50p 75.50p 75.20p 75.50p 7500
28/05/2012 75.50p 75.50p 75.35p 75.50p 270
25/05/2012 75.50p 75.50p 75.35p 75.50p 5000
24/05/2012 75.00p 77.00p 74.00p 75.50p 210000
23/05/2012 73.00p 75.50p 73.00p 75.00p 45500
22/05/2012 73.00p 73.00p 72.00p 73.00p 0
21/05/2012 73.00p 73.00p 72.00p 73.00p 5500
18/05/2012 73.50p 74.00p 72.00p 73.00p 29575
17/05/2012 73.50p 73.50p 73.20p 73.50p 2000
16/05/2012 72.50p 73.50p 72.50p 73.50p 47000
15/05/2012 73.50p 74.00p 72.00p 72.50p 80945
14/05/2012 74.00p 75.00p 72.00p 73.00p 114636
11/05/2012 75.00p 75.00p 71.00p 74.00p 14500
10/05/2012 76.00p 76.00p 74.00p 75.00p 22100
09/05/2012 78.00p 78.00p 75.00p 76.00p 44137
08/05/2012 78.00p 78.00p 77.00p 78.00p 18200
04/05/2012 78.00p 78.00p 73.00p 78.00p 6000
03/05/2012 78.00p 78.00p 77.25p 78.00p 12884
02/05/2012 78.00p 78.00p 75.00p 78.00p 2411
01/05/2012 80.00p 80.00p 77.00p 78.00p 27459
30/04/2012 81.00p 81.00p 79.00p 80.00p 15000
27/04/2012 80.00p 80.50p 79.20p 80.00p 0
26/04/2012 80.00p 80.50p 79.20p 80.00p 42600
25/04/2012 81.00p 81.00p 78.16p 80.00p 25312
24/04/2012 81.00p 81.00p 80.00p 81.00p 18500
23/04/2012 81.00p 82.00p 80.20p 81.00p 18000
20/04/2012 81.00p 81.50p 80.00p 81.00p 0
19/04/2012 81.00p 81.50p 80.00p 81.00p 174120
18/04/2012 82.00p 83.00p 81.00p 81.00p 94055
17/04/2012 81.50p 82.00p 79.50p 82.00p 68675
16/04/2012 83.00p 83.19p 76.00p 81.50p 3315858
13/04/2012 87.00p 87.20p 86.00p 87.00p 35828
12/04/2012 87.00p 87.00p 86.00p 87.00p 20580
11/04/2012 87.00p 87.00p 85.50p 87.00p 11184
10/04/2012 87.00p 87.00p 86.00p 87.00p 0
05/04/2012 87.00p 87.00p 86.00p 87.00p 23800
04/04/2012 88.00p 88.00p 87.00p 87.00p 32000
03/04/2012 88.00p 88.00p 86.50p 88.00p 34200
02/04/2012 87.50p 88.50p 87.00p 88.00p 43084
30/03/2012 88.00p 88.00p 87.00p 87.50p 2747
29/03/2012 88.00p 88.00p 86.00p 88.00p 82000
28/03/2012 88.00p 88.00p 84.87p 88.00p 68083
27/03/2012 88.00p 88.75p 87.10p 88.00p 7213
26/03/2012 88.00p 88.50p 88.00p 88.00p 15000
23/03/2012 88.00p 88.00p 86.50p 88.00p 17000
22/03/2012 88.00p 88.39p 86.50p 88.00p 58100
21/03/2012 88.50p 88.50p 88.00p 88.00p 4800
20/03/2012 90.50p 90.50p 88.50p 88.50p 19599
19/03/2012 91.00p 91.00p 89.00p 90.50p 26385
16/03/2012 91.50p 91.50p 90.00p 91.00p 14500
15/03/2012 91.50p 92.39p 90.00p 91.50p 27000
14/03/2012 91.50p 92.00p 90.00p 91.50p 24095
13/03/2012 91.50p 94.30p 90.00p 91.50p 139378
12/03/2012 84.50p 93.00p 84.11p 91.50p 107268
09/03/2012 84.50p 84.90p 84.11p 84.50p 1087
08/03/2012 84.50p 84.90p 84.11p 84.50p 4418
07/03/2012 84.00p 86.37p 83.10p 84.50p 48765
06/03/2012 85.50p 85.50p 83.00p 84.00p 71752
05/03/2012 94.00p 94.79p 82.00p 85.50p 299960
02/03/2012 88.00p 94.00p 88.00p 93.00p 173240
01/03/2012 88.00p 89.00p 87.00p 88.00p 61348
29/02/2012 87.00p 88.70p 87.00p 88.00p 14107
28/02/2012 87.00p 88.00p 86.00p 87.00p 65913
27/02/2012 87.50p 87.50p 86.00p 87.00p 155690
24/02/2012 88.00p 88.60p 87.00p 87.50p 10929
23/02/2012 88.50p 89.00p 87.00p 88.00p 32487
22/02/2012 88.50p 89.00p 88.50p 88.50p 3100
21/02/2012 88.50p 89.00p 88.50p 88.50p 2250
20/02/2012 88.00p 89.19p 85.00p 88.50p 59890
17/02/2012 87.50p 88.50p 87.50p 88.00p 0
16/02/2012 88.00p 88.50p 88.00p 88.00p 6000
15/02/2012 83.00p 89.00p 83.00p 88.00p 90495
14/02/2012 83.00p 86.13p 82.00p 83.00p 12698
13/02/2012 82.50p 83.00p 82.00p 83.00p 75000
10/02/2012 83.00p 83.80p 75.44p 82.50p 40280
09/02/2012 83.00p 83.96p 82.00p 83.00p 10072
08/02/2012 83.50p 83.50p 82.00p 83.00p 5000
07/02/2012 83.50p 84.70p 82.00p 83.50p 16907
06/02/2012 83.50p 84.00p 82.00p 83.50p 14441
03/02/2012 83.50p 85.00p 82.00p 83.50p 30854
02/02/2012 83.00p 84.50p 81.00p 83.50p 108679
01/02/2012 83.00p 83.00p 81.00p 83.00p 11453
31/01/2012 83.50p 84.60p 82.00p 83.00p 34504
30/01/2012 83.50p 83.50p 83.20p 83.50p 1184
27/01/2012 83.50p 83.50p 82.00p 83.50p 13520
26/01/2012 83.00p 83.50p 82.00p 83.50p 0
25/01/2012 83.50p 83.50p 82.00p 83.50p 14225
24/01/2012 83.50p 83.50p 82.00p 83.50p 0
23/01/2012 83.50p 83.50p 82.00p 83.50p 3303
20/01/2012 83.50p 84.09p 80.00p 83.50p 25334
19/01/2012 83.00p 85.48p 83.00p 83.50p 31225
18/01/2012 83.50p 84.39p 83.00p 83.00p 25900
17/01/2012 81.00p 83.39p 80.00p 83.00p 87157
16/01/2012 85.50p 85.50p 77.00p 81.00p 322948
13/01/2012 88.00p 88.00p 84.00p 85.50p 42570
12/01/2012 88.00p 88.79p 86.00p 88.00p 0
11/01/2012 88.00p 88.79p 86.00p 88.00p 6744
10/01/2012 88.00p 88.45p 88.00p 88.00p 5000
09/01/2012 87.00p 88.79p 85.42p 88.00p 8814
06/01/2012 87.00p 87.00p 85.42p 87.00p 10000
05/01/2012 87.00p 87.00p 85.00p 87.00p 4639
04/01/2012 87.00p 87.75p 87.00p 87.00p 2629
03/01/2012 87.50p 87.77p 87.00p 87.00p 1666
30/12/2011 87.00p 87.84p 87.00p 87.50p 3128
29/12/2011 87.00p 88.00p 87.00p 87.00p 5585
28/12/2011 85.50p 87.26p 85.00p 87.00p 71219
23/12/2011 86.00p 86.00p 85.00p 85.50p 3234
22/12/2011 88.50p 88.50p 82.50p 86.00p 33000
21/12/2011 88.50p 88.50p 87.00p 88.50p 2500
20/12/2011 88.50p 88.50p 87.00p 88.50p 5611
19/12/2011 89.50p 90.00p 87.00p 88.50p 24581
16/12/2011 89.50p 89.50p 87.05p 89.50p 2487
15/12/2011 90.50p 90.50p 89.00p 89.50p 4000
14/12/2011 90.50p 90.50p 90.00p 90.50p 2000
13/12/2011 90.50p 90.50p 89.30p 90.50p 10611
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

*Close Price adjusted for both dividends and splits