Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2022 390.00p 390.00p 380.00p 385.00p 4868
29/11/2022 390.00p 390.00p 380.00p 390.00p 3198
28/11/2022 390.00p 390.00p 380.10p 390.00p 4055
25/11/2022 390.00p 390.00p 380.00p 390.00p 2000
24/11/2022 390.00p 390.00p 384.00p 390.00p 0
23/11/2022 390.00p 390.00p 381.00p 390.00p 359
22/11/2022 390.00p 393.00p 380.00p 390.00p 401771
21/11/2022 390.00p 390.00p 386.55p 390.00p 1000
18/11/2022 390.00p 394.00p 386.55p 390.00p 6104
17/11/2022 390.00p 397.50p 390.00p 390.00p 85
16/11/2022 390.00p 398.00p 386.50p 390.00p 2939
15/11/2022 390.00p 390.00p 385.00p 390.00p 5050
14/11/2022 395.00p 395.00p 388.00p 390.00p 10790
11/11/2022 400.00p 400.60p 390.00p 395.00p 6280
10/11/2022 400.00p 400.60p 400.00p 400.00p 4
09/11/2022 410.00p 410.00p 400.00p 400.00p 11000
08/11/2022 410.00p 410.00p 400.00p 410.00p 9473
07/11/2022 410.00p 418.00p 403.00p 410.00p 64060
04/11/2022 410.00p 420.00p 402.00p 410.00p 31349
03/11/2022 410.00p 414.00p 400.40p 410.00p 1803
02/11/2022 410.00p 428.00p 402.00p 410.00p 25219
01/11/2022 385.00p 410.00p 385.00p 400.00p 5311
31/10/2022 380.00p 398.50p 377.50p 385.00p 22596
28/10/2022 380.00p 380.00p 371.00p 380.00p 36297
27/10/2022 380.00p 380.00p 372.00p 380.00p 20000
26/10/2022 380.00p 380.00p 372.00p 380.00p 7008
25/10/2022 380.00p 380.00p 372.00p 380.00p 1194
24/10/2022 380.00p 380.00p 372.00p 380.00p 3016
21/10/2022 380.00p 380.00p 372.00p 380.00p 6124
20/10/2022 380.00p 380.00p 374.00p 380.00p 79
19/10/2022 380.00p 380.00p 374.00p 380.00p 474
18/10/2022 380.00p 380.00p 371.55p 380.00p 2204
17/10/2022 380.00p 380.00p 373.33p 380.00p 0
14/10/2022 380.00p 380.00p 371.55p 380.00p 8325
13/10/2022 385.00p 385.00p 371.50p 380.00p 80905
12/10/2022 390.00p 390.00p 371.50p 385.00p 99116
11/10/2022 390.00p 390.00p 380.00p 390.00p 7372
10/10/2022 385.00p 390.00p 380.00p 390.00p 18945
07/10/2022 390.00p 390.00p 381.00p 390.00p 3000
06/10/2022 390.00p 390.00p 389.00p 390.00p 3998
05/10/2022 390.00p 390.00p 389.00p 390.00p 2540
04/10/2022 385.00p 390.00p 384.99p 390.00p 1025
03/10/2022 390.00p 390.00p 380.00p 390.00p 63279
30/09/2022 390.00p 390.00p 380.00p 390.00p 36576
29/09/2022 385.00p 390.00p 380.22p 386.00p 12547
28/09/2022 395.00p 395.00p 370.00p 384.00p 66652
27/09/2022 395.00p 397.00p 395.00p 395.00p 909
26/09/2022 400.00p 400.00p 390.00p 395.00p 5500
23/09/2022 400.00p 404.00p 393.00p 400.00p 1873
22/09/2022 400.00p 400.00p 395.00p 400.00p 393
21/09/2022 400.00p 404.00p 398.00p 400.00p 3542
20/09/2022 400.00p 400.00p 398.00p 400.00p 6703
19/09/2022 400.00p 400.00p 393.00p 400.00p 7737
16/09/2022 400.00p 400.00p 393.00p 400.00p 7737
15/09/2022 405.00p 405.00p 392.50p 400.00p 8696
14/09/2022 405.00p 405.00p 394.55p 405.00p 2143
13/09/2022 405.00p 405.00p 394.55p 405.00p 2979
12/09/2022 405.00p 408.00p 394.00p 405.00p 1054
09/09/2022 405.00p 412.00p 394.00p 405.00p 362
08/09/2022 405.00p 412.00p 405.00p 405.00p 373
07/09/2022 405.00p 410.00p 395.00p 410.00p 10884
06/09/2022 405.00p 414.00p 405.00p 405.00p 71
05/09/2022 405.00p 414.00p 405.00p 405.00p 641
02/09/2022 405.00p 410.00p 400.00p 405.00p 6872
01/09/2022 405.00p 410.00p 401.00p 410.00p 21037
31/08/2022 405.00p 418.00p 390.00p 405.00p 11224
30/08/2022 410.00p 410.00p 400.00p 405.00p 2663
29/08/2022 412.00p 412.00p 402.50p 410.00p 69563
26/08/2022 412.00p 412.00p 402.50p 410.00p 69563
25/08/2022 412.00p 415.00p 412.00p 412.00p 14361
24/08/2022 412.00p 415.00p 411.00p 412.00p 6440
23/08/2022 416.00p 416.00p 406.00p 412.00p 6002
22/08/2022 418.00p 419.00p 415.66p 416.00p 9500
19/08/2022 418.00p 418.00p 418.00p 418.00p 0
18/08/2022 415.00p 420.00p 415.00p 418.00p 4975
17/08/2022 415.00p 419.50p 415.00p 415.00p 3545
16/08/2022 415.00p 417.00p 415.00p 415.00p 4500
15/08/2022 415.00p 425.00p 415.00p 415.00p 10163
12/08/2022 415.00p 419.00p 414.20p 415.00p 4393
11/08/2022 410.00p 420.00p 410.00p 415.00p 21360
10/08/2022 410.00p 412.50p 410.00p 410.00p 1945
09/08/2022 407.00p 414.00p 405.00p 410.00p 8956
08/08/2022 410.00p 410.11p 405.00p 407.00p 21382
05/08/2022 410.00p 417.00p 410.00p 410.00p 1149
04/08/2022 405.00p 418.00p 405.00p 410.00p 5238
03/08/2022 405.00p 410.00p 405.00p 405.00p 10388
02/08/2022 403.00p 405.00p 403.00p 405.00p 14151
01/08/2022 408.00p 410.00p 400.00p 403.00p 8030
29/07/2022 395.00p 410.00p 395.00p 403.00p 18235
28/07/2022 395.00p 396.25p 392.00p 394.00p 22715
27/07/2022 395.00p 397.00p 393.00p 395.00p 12500
26/07/2022 387.00p 397.40p 387.00p 395.00p 10613
25/07/2022 395.00p 400.00p 383.00p 387.00p 83597
22/07/2022 395.00p 395.00p 383.00p 394.00p 40723
21/07/2022 395.00p 395.00p 390.00p 395.00p 7042
20/07/2022 395.00p 395.00p 390.00p 395.00p 20770
19/07/2022 395.00p 395.00p 392.55p 395.00p 7
18/07/2022 395.00p 395.00p 392.55p 395.00p 331
15/07/2022 400.00p 400.00p 392.00p 395.00p 6562
14/07/2022 400.00p 402.00p 395.44p 400.00p 3370
13/07/2022 400.00p 400.00p 392.00p 400.00p 4745
12/07/2022 396.00p 408.60p 395.00p 400.00p 834
11/07/2022 396.00p 409.72p 396.00p 396.00p 2009
08/07/2022 396.00p 410.00p 385.00p 396.00p 158610
07/07/2022 396.00p 396.00p 396.00p 396.00p 0
06/07/2022 396.00p 408.40p 396.00p 396.00p 2619
05/07/2022 396.00p 400.00p 386.66p 396.00p 2227
04/07/2022 396.00p 400.00p 385.00p 396.00p 2663
01/07/2022 391.00p 404.00p 391.00p 396.00p 7900
30/06/2022 403.00p 403.00p 380.00p 391.00p 11731
29/06/2022 403.00p 403.50p 403.00p 403.00p 1177
28/06/2022 404.00p 404.00p 403.00p 403.00p 3842
27/06/2022 404.00p 404.00p 396.00p 404.00p 1600
24/06/2022 418.00p 418.00p 404.00p 404.00p 5825
23/06/2022 418.00p 418.00p 418.00p 418.00p 0
22/06/2022 423.00p 426.00p 416.55p 418.00p 13521
21/06/2022 425.00p 429.75p 425.00p 425.00p 1172
20/06/2022 426.00p 429.92p 425.00p 425.00p 6823
17/06/2022 427.00p 431.50p 426.30p 427.00p 1871
16/06/2022 432.00p 432.00p 427.00p 427.00p 18118
15/06/2022 435.00p 435.00p 430.00p 432.00p 9750
14/06/2022 429.00p 439.50p 429.00p 435.00p 7502
13/06/2022 431.00p 431.00p 428.00p 429.00p 56161
10/06/2022 435.00p 438.00p 430.00p 433.00p 79728
09/06/2022 440.00p 440.00p 430.00p 435.00p 16463
08/06/2022 440.00p 446.22p 436.00p 440.00p 10688
07/06/2022 440.00p 446.40p 440.00p 440.00p 56
06/06/2022 440.00p 446.55p 435.00p 440.00p 672
03/06/2022 440.00p 450.00p 433.58p 440.00p 2215
02/06/2022 440.00p 450.00p 433.58p 440.00p 2215
01/06/2022 440.00p 450.00p 433.58p 440.00p 2215
31/05/2022 410.00p 450.00p 410.00p 440.00p 18865
30/05/2022 410.00p 420.00p 410.00p 410.00p 3068
27/05/2022 405.00p 419.00p 405.00p 410.00p 8378
26/05/2022 405.00p 405.00p 404.50p 405.00p 1000
25/05/2022 405.00p 409.00p 405.00p 405.00p 2581
24/05/2022 400.00p 405.00p 397.50p 405.00p 14421
23/05/2022 395.00p 409.45p 391.00p 400.00p 17001
20/05/2022 395.00p 404.00p 394.00p 395.00p 217597
19/05/2022 395.00p 395.00p 395.00p 395.00p 680
18/05/2022 395.00p 408.00p 387.00p 395.00p 23843
17/05/2022 380.00p 382.50p 375.22p 380.00p 11322
16/05/2022 380.00p 383.11p 371.25p 380.00p 18202
13/05/2022 380.00p 383.20p 370.55p 380.00p 19731
12/05/2022 395.00p 395.00p 370.00p 380.00p 22321
11/05/2022 400.00p 400.00p 393.00p 400.00p 9257
10/05/2022 400.00p 400.00p 391.77p 400.00p 6505
09/05/2022 405.00p 405.00p 390.00p 400.00p 17224
06/05/2022 415.00p 415.00p 400.00p 405.00p 15238
05/05/2022 415.00p 415.38p 410.00p 415.00p 7774
04/05/2022 415.00p 416.88p 410.00p 415.00p 8929
03/05/2022 415.00p 418.90p 412.00p 415.00p 7799
02/05/2022 415.00p 419.22p 415.00p 415.00p 1505
29/04/2022 415.00p 419.22p 415.00p 415.00p 1505
28/04/2022 430.00p 430.00p 415.00p 415.00p 27305
27/04/2022 440.00p 440.00p 422.00p 430.00p 2250
26/04/2022 440.00p 440.00p 430.00p 440.00p 7413
25/04/2022 440.00p 440.00p 431.00p 440.00p 1205
22/04/2022 435.00p 440.00p 435.00p 440.00p 653
21/04/2022 435.00p 435.00p 431.00p 435.00p 11533
20/04/2022 440.00p 450.00p 436.55p 440.00p 11446
19/04/2022 425.00p 440.00p 425.00p 435.00p 9364
18/04/2022 410.00p 440.00p 410.00p 430.00p 13136
15/04/2022 410.00p 440.00p 410.00p 430.00p 13136
14/04/2022 410.00p 440.00p 410.00p 430.00p 13136
13/04/2022 410.00p 412.75p 410.00p 410.00p 6231
12/04/2022 410.00p 413.22p 408.55p 410.00p 4823
11/04/2022 410.00p 414.00p 407.55p 410.00p 15423
08/04/2022 405.00p 420.00p 405.00p 410.00p 6478
07/04/2022 405.00p 405.00p 405.00p 405.00p 0
06/04/2022 405.00p 410.00p 402.00p 405.00p 11908
05/04/2022 404.00p 405.44p 400.00p 405.00p 34742
04/04/2022 405.00p 406.74p 400.00p 404.00p 64811
01/04/2022 405.00p 406.84p 400.00p 405.00p 70417
31/03/2022 405.00p 408.00p 403.50p 405.00p 45853
30/03/2022 405.00p 406.44p 402.50p 405.00p 15919
29/03/2022 405.00p 405.44p 402.11p 405.00p 28043
28/03/2022 405.00p 405.44p 400.00p 405.00p 507
25/03/2022 405.00p 407.95p 401.00p 405.00p 22549
24/03/2022 405.00p 408.24p 403.00p 405.00p 13496
23/03/2022 405.00p 406.44p 402.44p 405.00p 141219
22/03/2022 400.00p 406.00p 400.00p 405.00p 28119
21/03/2022 405.00p 409.00p 382.00p 400.00p 41490
18/03/2022 420.00p 430.00p 395.00p 410.00p 37868
17/03/2022 400.00p 428.00p 400.00p 420.00p 26439
16/03/2022 400.00p 420.00p 390.00p 400.00p 362520
15/03/2022 365.00p 395.00p 365.00p 380.00p 24231
14/03/2022 365.00p 375.88p 365.00p 365.00p 6023
11/03/2022 365.00p 376.40p 365.00p 365.00p 1500
10/03/2022 365.00p 379.50p 362.00p 365.00p 4121
09/03/2022 365.00p 379.70p 361.00p 365.00p 1318
08/03/2022 353.00p 377.00p 344.55p 365.00p 21005
07/03/2022 360.00p 360.00p 342.00p 353.00p 30976
04/03/2022 360.00p 370.00p 360.00p 360.00p 2734
03/03/2022 360.00p 370.00p 350.00p 360.00p 8875
02/03/2022 360.00p 370.00p 360.00p 360.00p 5048
01/03/2022 360.00p 369.00p 360.00p 360.00p 3104
28/02/2022 360.00p 365.00p 356.00p 360.00p 23708
25/02/2022 350.00p 370.00p 345.06p 360.00p 9819
24/02/2022 360.00p 368.00p 340.00p 350.00p 21375

*Close Price adjusted for both dividends and splits