Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/05/2010 39.50p 39.50p 38.00p 39.50p 21858
30/04/2010 41.00p 41.50p 37.00p 39.50p 40319
29/04/2010 41.00p 41.00p 40.00p 41.00p 90000
28/04/2010 41.00p 41.00p 40.00p 41.00p 30634
27/04/2010 41.00p 41.40p 40.00p 41.00p 46154
26/04/2010 41.00p 41.00p 40.06p 41.00p 1040
23/04/2010 41.50p 41.50p 39.00p 41.00p 135309
22/04/2010 39.50p 41.75p 39.00p 41.50p 145996
21/04/2010 38.00p 40.40p 38.00p 39.50p 53000
20/04/2010 38.00p 38.00p 37.00p 38.00p 101142
19/04/2010 37.50p 38.00p 37.50p 38.00p 106500
16/04/2010 36.00p 37.50p 34.44p 37.50p 105373
15/04/2010 35.00p 37.00p 34.00p 36.00p 89087
14/04/2010 35.00p 36.60p 33.36p 35.00p 46037
13/04/2010 35.00p 35.00p 33.36p 35.00p 1420
12/04/2010 35.00p 36.64p 35.00p 35.00p 100
09/04/2010 33.50p 36.50p 33.50p 35.00p 21322
08/04/2010 33.50p 34.73p 33.50p 33.50p 287
07/04/2010 33.50p 33.50p 33.50p 33.50p 0
06/04/2010 33.50p 33.50p 33.08p 33.50p 3252
01/04/2010 33.00p 34.77p 33.00p 33.50p 12045
31/03/2010 32.50p 33.00p 32.50p 33.00p 25000
30/03/2010 32.50p 33.73p 31.90p 32.50p 6950
29/03/2010 32.00p 34.00p 31.90p 32.50p 156793
26/03/2010 32.00p 33.43p 32.00p 32.00p 9000
25/03/2010 33.00p 33.00p 31.00p 32.00p 16500
24/03/2010 28.50p 32.50p 28.50p 32.00p 94061
23/03/2010 26.50p 28.00p 25.50p 28.00p 76324
22/03/2010 24.50p 26.00p 24.00p 25.50p 53000
19/03/2010 24.50p 24.50p 24.09p 24.50p 2000
18/03/2010 24.50p 24.50p 24.50p 24.50p 0
17/03/2010 27.00p 27.00p 24.50p 24.50p 10000
16/03/2010 23.00p 27.00p 23.00p 27.00p 65000
15/03/2010 23.00p 24.92p 22.40p 23.00p 1847
12/03/2010 23.00p 23.00p 23.00p 23.00p 0
11/03/2010 23.00p 23.00p 21.00p 23.00p 10000
10/03/2010 23.00p 23.00p 22.36p 23.00p 5000
09/03/2010 23.00p 24.92p 21.35p 23.00p 55900
08/03/2010 23.00p 23.00p 22.31p 23.00p 1500
05/03/2010 22.50p 23.00p 22.50p 23.00p 0
04/03/2010 22.50p 22.50p 21.00p 22.50p 4000
03/03/2010 22.50p 24.90p 22.50p 22.50p 1958
02/03/2010 22.50p 25.00p 22.50p 22.50p 4000
01/03/2010 22.50p 24.50p 20.55p 22.50p 16129
26/02/2010 22.50p 24.55p 22.50p 22.50p 4276
25/02/2010 22.50p 22.50p 22.50p 22.50p 0
24/02/2010 22.50p 22.50p 22.50p 22.50p 0
23/02/2010 22.50p 22.50p 22.50p 22.50p 0
22/02/2010 22.00p 24.55p 22.00p 22.50p 10000
19/02/2010 22.00p 22.00p 21.60p 22.00p 2321
18/02/2010 20.00p 22.00p 20.00p 22.00p 87063
17/02/2010 20.00p 20.00p 20.00p 20.00p 0
16/02/2010 20.00p 21.00p 17.00p 20.00p 13190
15/02/2010 20.00p 20.00p 20.00p 20.00p 0
12/02/2010 21.00p 21.00p 17.00p 20.00p 70000
11/02/2010 21.00p 21.00p 21.00p 21.00p 0
10/02/2010 21.00p 21.00p 21.00p 21.00p 0
09/02/2010 21.00p 21.00p 21.00p 21.00p 0
08/02/2010 18.50p 23.00p 18.50p 21.00p 27074
05/02/2010 19.00p 19.00p 18.50p 18.50p 0
04/02/2010 19.00p 19.00p 19.00p 19.00p 0
03/02/2010 19.00p 19.00p 19.00p 19.00p 0
02/02/2010 19.00p 19.00p 19.00p 19.00p 0
01/02/2010 19.00p 19.00p 19.00p 19.00p 0
29/01/2010 19.00p 19.00p 19.00p 19.00p 0
28/01/2010 19.00p 19.00p 18.70p 19.00p 3256
27/01/2010 19.00p 19.00p 19.00p 19.00p 0
26/01/2010 19.00p 19.00p 19.00p 19.00p 0
25/01/2010 19.00p 19.00p 19.00p 19.00p 0
22/01/2010 19.00p 19.00p 19.00p 19.00p 0
21/01/2010 19.00p 19.00p 18.80p 19.00p 1027
20/01/2010 18.50p 19.00p 18.50p 19.00p 0
19/01/2010 18.50p 18.50p 18.25p 18.50p 411
18/01/2010 18.50p 18.50p 18.50p 18.50p 0
15/01/2010 18.00p 20.00p 18.00p 18.50p 5000
14/01/2010 18.00p 18.00p 18.00p 18.00p 0
13/01/2010 18.50p 20.00p 17.36p 18.00p 15276
12/01/2010 18.50p 20.90p 18.50p 18.50p 2500
11/01/2010 18.50p 18.50p 18.50p 18.50p 0
08/01/2010 18.50p 18.50p 18.50p 18.50p 0
07/01/2010 18.00p 19.92p 18.00p 18.50p 2500
06/01/2010 18.00p 18.00p 18.00p 18.00p 0
05/01/2010 18.00p 19.92p 18.00p 18.00p 1815
04/01/2010 18.00p 18.00p 18.00p 18.00p 0
31/12/2009 18.00p 18.00p 18.00p 18.00p 0
30/12/2009 16.00p 19.00p 16.00p 18.00p 14600
29/12/2009 16.00p 17.80p 16.00p 16.00p 10000
24/12/2009 16.00p 16.00p 16.00p 16.00p 0
23/12/2009 16.00p 16.00p 15.20p 16.00p 1416
22/12/2009 15.50p 16.00p 15.50p 16.00p 0
21/12/2009 15.50p 15.50p 15.50p 15.50p 0
18/12/2009 15.50p 17.75p 15.50p 15.50p 10000
17/12/2009 15.50p 15.50p 15.50p 15.50p 0
16/12/2009 15.50p 17.75p 15.50p 15.50p 5000
15/12/2009 15.50p 15.50p 15.50p 15.50p 0
14/12/2009 15.50p 17.50p 15.50p 15.50p 15000
11/12/2009 15.50p 15.50p 15.50p 15.50p 0
10/12/2009 15.50p 15.50p 15.50p 15.50p 0
09/12/2009 15.50p 15.50p 15.50p 15.50p 0
08/12/2009 15.50p 15.50p 15.50p 15.50p 0
07/12/2009 15.50p 15.50p 15.50p 15.50p 0
04/12/2009 15.50p 15.50p 15.50p 15.50p 0
03/12/2009 15.50p 15.50p 15.50p 15.50p 0
02/12/2009 15.50p 15.50p 15.50p 15.50p 0
01/12/2009 15.50p 15.50p 15.50p 15.50p 0
30/11/2009 15.50p 15.50p 15.50p 15.50p 0
27/11/2009 16.00p 16.00p 15.50p 15.50p 0
26/11/2009 16.00p 16.00p 16.00p 16.00p 0
25/11/2009 16.00p 16.00p 16.00p 16.00p 0
24/11/2009 16.00p 16.00p 16.00p 16.00p 0
23/11/2009 16.00p 16.00p 16.00p 16.00p 0
20/11/2009 16.00p 17.60p 16.00p 16.00p 5710
19/11/2009 16.00p 16.00p 16.00p 16.00p 0
18/11/2009 16.00p 16.00p 16.00p 16.00p 0
17/11/2009 16.50p 16.50p 14.95p 16.00p 15000
16/11/2009 16.50p 16.50p 16.50p 16.50p 0
13/11/2009 16.50p 18.50p 16.50p 16.50p 2702
12/11/2009 16.50p 16.50p 16.50p 16.50p 0
11/11/2009 16.50p 16.50p 16.50p 16.50p 0
10/11/2009 16.50p 16.50p 16.50p 16.50p 0
09/11/2009 16.50p 16.50p 16.50p 16.50p 0
06/11/2009 16.50p 16.50p 16.50p 16.50p 0
05/11/2009 17.00p 17.00p 16.50p 16.50p 0
04/11/2009 17.00p 17.00p 17.00p 17.00p 0
03/11/2009 17.00p 17.00p 17.00p 17.00p 0
02/11/2009 17.00p 17.00p 17.00p 17.00p 0
30/10/2009 17.00p 17.00p 17.00p 17.00p 0
29/10/2009 18.00p 18.00p 17.00p 17.00p 0
28/10/2009 18.00p 18.00p 18.00p 18.00p 0
27/10/2009 18.00p 18.00p 18.00p 18.00p 0
26/10/2009 18.00p 18.00p 18.00p 18.00p 0
23/10/2009 18.00p 18.00p 18.00p 18.00p 0
22/10/2009 18.00p 18.00p 18.00p 18.00p 0
21/10/2009 18.00p 18.00p 18.00p 18.00p 0
20/10/2009 18.00p 18.00p 18.00p 18.00p 0
19/10/2009 18.00p 18.00p 18.00p 18.00p 0
16/10/2009 18.00p 18.00p 18.00p 18.00p 0
15/10/2009 18.00p 18.00p 18.00p 18.00p 0
14/10/2009 18.00p 18.00p 17.20p 18.00p 5668
13/10/2009 18.00p 18.00p 18.00p 18.00p 0
12/10/2009 17.50p 18.00p 17.50p 18.00p 0
09/10/2009 18.00p 19.92p 18.00p 18.00p 2435
08/10/2009 18.00p 18.00p 18.00p 18.00p 0
07/10/2009 18.00p 18.00p 18.00p 18.00p 0
06/10/2009 18.00p 18.00p 18.00p 18.00p 0
05/10/2009 18.00p 18.00p 18.00p 18.00p 0
02/10/2009 18.50p 18.00p 17.00p 18.00p 5000
01/10/2009 18.50p 18.50p 17.90p 18.50p 15034
30/09/2009 17.00p 18.50p 17.00p 18.50p 11000
29/09/2009 17.50p 17.50p 17.00p 17.00p 0
28/09/2009 17.00p 17.00p 17.00p 17.00p 0
25/09/2009 17.00p 17.00p 17.00p 17.00p 0
24/09/2009 17.00p 20.00p 17.00p 17.00p 35000
23/09/2009 17.00p 17.00p 17.00p 17.00p 0
22/09/2009 17.00p 17.00p 17.00p 17.00p 0
21/09/2009 17.50p 17.00p 16.00p 17.00p 45000

*Close Price adjusted for both dividends and splits