Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/12/2020 280.00p 280.00p 275.20p 280.00p 68
25/12/2020 280.00p 280.00p 275.20p 280.00p 68
24/12/2020 280.00p 280.00p 275.20p 280.00p 68
23/12/2020 280.00p 280.00p 280.00p 280.00p 4000
22/12/2020 280.00p 280.00p 280.00p 280.00p 6000
21/12/2020 280.00p 280.00p 280.00p 280.00p 0
18/12/2020 280.00p 280.00p 275.10p 280.00p 3616
17/12/2020 280.00p 283.74p 275.10p 280.00p 645
16/12/2020 280.00p 284.00p 280.00p 280.00p 3091
15/12/2020 280.00p 280.00p 273.00p 280.00p 4738
14/12/2020 280.00p 280.00p 275.10p 280.00p 1479
11/12/2020 280.00p 280.00p 277.00p 280.00p 4000
10/12/2020 280.00p 289.50p 276.50p 280.00p 3007
09/12/2020 280.00p 280.00p 276.00p 280.00p 719
08/12/2020 271.00p 290.00p 271.00p 280.00p 14542
07/12/2020 271.00p 279.82p 271.00p 271.00p 1732
04/12/2020 268.00p 276.00p 266.40p 271.00p 3166
03/12/2020 268.00p 275.00p 265.36p 268.00p 6007
02/12/2020 268.00p 275.50p 268.00p 268.00p 5041
01/12/2020 268.00p 268.00p 265.05p 268.00p 6615
30/11/2020 268.00p 268.00p 261.00p 268.00p 868
27/11/2020 257.00p 272.00p 257.00p 268.00p 30540
26/11/2020 255.00p 263.86p 255.00p 257.00p 6764
25/11/2020 255.00p 259.70p 253.00p 255.00p 8903
24/11/2020 255.00p 258.00p 255.00p 255.00p 189
23/11/2020 255.00p 255.00p 251.00p 255.00p 5533
20/11/2020 252.00p 259.84p 252.00p 255.00p 1072
19/11/2020 240.00p 260.00p 240.00p 252.00p 20188
18/11/2020 240.00p 249.00p 237.15p 240.00p 3819
17/11/2020 240.00p 249.44p 240.00p 240.00p 6207
16/11/2020 240.00p 249.80p 234.05p 240.00p 4608
13/11/2020 235.00p 248.00p 233.10p 240.00p 1109190
12/11/2020 235.00p 235.00p 235.00p 235.00p 102533
10/11/2020 235.00p 239.90p 231.00p 235.00p 20917
09/11/2020 240.00p 240.00p 230.00p 235.00p 12374
06/11/2020 240.00p 240.00p 230.00p 240.00p 2219
05/11/2020 250.00p 250.00p 230.00p 240.00p 8434
04/11/2020 250.00p 250.00p 250.00p 250.00p 0
03/11/2020 250.00p 250.00p 250.00p 250.00p 0
02/11/2020 250.00p 250.00p 249.00p 250.00p 394
30/10/2020 250.00p 250.00p 240.00p 250.00p 421
29/10/2020 250.00p 250.00p 240.00p 250.00p 1809
28/10/2020 250.00p 250.00p 241.55p 250.00p 5832
27/10/2020 250.00p 252.50p 246.00p 250.00p 3611
26/10/2020 250.00p 253.00p 250.00p 250.00p 1849
23/10/2020 250.00p 252.74p 245.00p 250.00p 7445
22/10/2020 250.00p 250.00p 246.66p 250.00p 4180
21/10/2020 250.00p 252.90p 246.55p 250.00p 2205
20/10/2020 250.00p 252.99p 249.50p 250.00p 3445
19/10/2020 250.00p 250.00p 245.00p 250.00p 1701
16/10/2020 250.00p 250.00p 250.00p 250.00p 0
15/10/2020 250.00p 253.00p 250.00p 250.00p 9175
14/10/2020 253.00p 253.00p 250.00p 252.00p 16500
13/10/2020 247.00p 255.00p 247.00p 255.00p 56250
12/10/2020 245.00p 260.00p 243.50p 247.00p 39145
09/10/2020 235.00p 235.00p 235.00p 235.00p 0
08/10/2020 235.00p 235.00p 235.00p 235.00p 0
07/10/2020 235.00p 235.00p 232.50p 235.00p 139
06/10/2020 236.00p 236.00p 233.00p 235.00p 1577
05/10/2020 236.00p 240.75p 236.00p 236.00p 205
02/10/2020 238.00p 243.80p 236.00p 236.00p 3284
01/10/2020 235.00p 247.99p 235.00p 238.00p 5444
30/09/2020 240.00p 240.00p 230.00p 235.00p 2239272
29/09/2020 240.00p 240.00p 240.00p 240.00p 0
28/09/2020 240.00p 240.00p 240.00p 240.00p 0
25/09/2020 240.00p 240.00p 230.00p 240.00p 422
24/09/2020 242.00p 242.00p 235.75p 240.00p 1564
23/09/2020 242.00p 246.50p 242.00p 243.00p 806
22/09/2020 250.00p 250.00p 235.00p 242.00p 9752
21/09/2020 255.00p 255.00p 246.00p 250.00p 5218
18/09/2020 255.00p 255.00p 255.00p 255.00p 0
17/09/2020 255.00p 255.00p 247.46p 255.00p 2026
16/09/2020 255.00p 255.00p 247.44p 255.00p 1774
15/09/2020 255.00p 255.00p 247.44p 255.00p 1842
14/09/2020 258.00p 258.00p 250.00p 255.00p 6773
11/09/2020 243.00p 259.00p 242.60p 258.00p 42483
10/09/2020 243.00p 243.80p 239.64p 243.00p 4507
09/09/2020 243.00p 243.00p 242.90p 243.00p 1321
08/09/2020 243.00p 243.00p 236.76p 243.00p 625
07/09/2020 243.00p 243.00p 243.00p 243.00p 0
04/09/2020 243.00p 243.00p 242.84p 243.00p 11473
03/09/2020 243.00p 243.00p 242.84p 243.00p 500
02/09/2020 243.00p 243.00p 236.70p 243.00p 2145
01/09/2020 243.00p 243.00p 242.99p 243.00p 3000
31/08/2020 243.00p 243.00p 242.99p 243.00p 2000
28/08/2020 243.00p 243.00p 242.99p 243.00p 2000
27/08/2020 243.00p 243.00p 241.04p 243.00p 9
26/08/2020 243.00p 245.00p 243.00p 243.00p 675
25/08/2020 243.00p 243.00p 236.28p 243.00p 401
24/08/2020 243.00p 243.00p 242.99p 243.00p 15
21/08/2020 243.00p 243.00p 236.28p 243.00p 319
20/08/2020 243.00p 243.00p 236.28p 243.00p 46
19/08/2020 243.00p 243.44p 243.00p 243.00p 3578
18/08/2020 243.00p 243.00p 236.28p 243.00p 1000
17/08/2020 240.00p 243.80p 236.00p 243.00p 2860
14/08/2020 243.00p 243.00p 236.00p 243.00p 1443
13/08/2020 243.00p 243.00p 243.00p 243.00p 0
12/08/2020 243.00p 243.00p 243.00p 243.00p 0
11/08/2020 243.00p 244.50p 243.00p 243.00p 7
10/08/2020 243.00p 245.14p 236.00p 243.00p 6025
07/08/2020 243.00p 245.54p 237.00p 243.00p 1110
06/08/2020 243.00p 243.00p 237.00p 243.00p 44
05/08/2020 243.00p 243.00p 243.00p 243.00p 0
04/08/2020 243.00p 243.00p 238.66p 243.00p 120
03/08/2020 243.00p 246.00p 238.65p 243.00p 3376
31/07/2020 243.00p 247.00p 238.65p 243.00p 9214
30/07/2020 243.00p 243.00p 238.60p 243.00p 6492
29/07/2020 243.00p 247.00p 236.00p 246.00p 14342
28/07/2020 250.00p 254.00p 236.00p 243.00p 20118
27/07/2020 235.00p 236.00p 230.20p 236.00p 7130
24/07/2020 235.00p 235.00p 235.00p 235.00p 0
23/07/2020 235.00p 236.44p 235.00p 235.00p 418
22/07/2020 235.00p 235.00p 235.00p 235.00p 0
21/07/2020 235.00p 235.00p 233.65p 235.00p 410
20/07/2020 235.00p 236.80p 235.00p 235.00p 5970
17/07/2020 235.00p 235.00p 233.65p 235.00p 390
16/07/2020 235.00p 235.00p 235.00p 235.00p 0
15/07/2020 235.00p 236.84p 235.00p 235.00p 35
14/07/2020 235.00p 235.00p 233.60p 235.00p 166
13/07/2020 235.00p 235.00p 230.00p 235.00p 4500
10/07/2020 240.00p 240.00p 230.00p 235.00p 3802
09/07/2020 240.00p 240.00p 237.00p 240.00p 9403
08/07/2020 240.00p 240.00p 233.00p 240.00p 6886
07/07/2020 240.00p 240.00p 238.00p 240.00p 12412
06/07/2020 240.00p 248.00p 240.00p 240.00p 9591
03/07/2020 240.00p 245.00p 240.00p 240.00p 2040
02/07/2020 240.00p 246.00p 240.00p 240.00p 1020
01/07/2020 240.00p 240.00p 240.00p 240.00p 100000
30/06/2020 240.00p 250.00p 240.00p 240.00p 4500
29/06/2020 237.00p 247.00p 237.00p 240.00p 9715
26/06/2020 237.00p 237.00p 237.00p 237.00p 11250
25/06/2020 225.00p 240.00p 225.00p 237.00p 41625
24/06/2020 225.00p 225.00p 225.00p 225.00p 0
23/06/2020 225.00p 227.66p 225.00p 225.00p 3976
22/06/2020 225.00p 226.25p 225.00p 225.00p 223
19/06/2020 225.00p 226.36p 225.00p 225.00p 1533
18/06/2020 225.00p 229.50p 223.25p 225.00p 10812
17/06/2020 225.00p 227.00p 222.70p 225.00p 32956
16/06/2020 200.00p 229.00p 200.00p 225.00p 130299
15/06/2020 195.00p 196.00p 180.00p 190.00p 15284
12/06/2020 195.00p 196.75p 190.20p 195.00p 1650
11/06/2020 205.00p 205.00p 190.00p 195.00p 10388
10/06/2020 205.00p 205.00p 205.00p 205.00p 9
09/06/2020 205.00p 206.50p 202.10p 205.00p 6654
08/06/2020 205.00p 207.00p 205.00p 205.00p 4100
05/06/2020 205.00p 205.00p 202.00p 205.00p 8233
04/06/2020 205.00p 210.00p 202.00p 205.00p 8922
03/06/2020 202.00p 210.00p 202.00p 205.00p 12348
02/06/2020 202.00p 204.00p 202.00p 202.00p 120
01/06/2020 202.00p 202.00p 200.00p 202.00p 5000
29/05/2020 205.00p 205.00p 192.00p 202.00p 6830
28/05/2020 205.00p 206.50p 200.00p 205.00p 3415
27/05/2020 205.00p 206.50p 205.00p 205.00p 1210
26/05/2020 205.00p 205.00p 200.00p 205.00p 2099
25/05/2020 205.00p 205.00p 200.20p 205.00p 4710
22/05/2020 205.00p 205.00p 200.20p 205.00p 4710
21/05/2020 200.00p 210.00p 192.00p 205.00p 27698
20/05/2020 205.00p 209.80p 192.00p 200.00p 8056
19/05/2020 200.00p 209.80p 200.00p 205.00p 4721
18/05/2020 205.00p 205.00p 200.00p 200.00p 1645
15/05/2020 200.00p 205.00p 200.00p 205.00p 19850
14/05/2020 200.00p 200.00p 191.00p 200.00p 8266
13/05/2020 200.00p 200.00p 195.00p 195.00p 1417
12/05/2020 200.00p 204.00p 195.00p 200.00p 644
11/05/2020 205.00p 205.00p 190.40p 200.00p 6200
08/05/2020 195.00p 209.80p 195.00p 205.00p 9447
07/05/2020 195.00p 209.80p 195.00p 205.00p 9447
06/05/2020 182.50p 195.00p 182.50p 195.00p 8000
05/05/2020 185.00p 190.00p 182.50p 182.50p 14656
04/05/2020 172.50p 190.00p 170.20p 185.00p 14880
01/05/2020 195.00p 195.00p 192.50p 192.50p 15070
30/04/2020 200.00p 200.00p 190.00p 195.00p 12274
29/04/2020 202.50p 202.50p 190.00p 200.00p 6388
28/04/2020 202.50p 202.50p 195.30p 202.50p 2638
27/04/2020 196.00p 204.00p 195.30p 202.50p 3336
24/04/2020 196.00p 198.00p 193.00p 196.00p 3600
23/04/2020 205.00p 205.00p 192.00p 195.00p 13331
22/04/2020 210.00p 210.90p 197.00p 205.00p 5198
21/04/2020 210.00p 210.00p 201.16p 210.00p 3806
20/04/2020 210.00p 211.00p 201.06p 210.00p 2160
17/04/2020 210.00p 211.44p 210.00p 210.00p 1886
16/04/2020 210.00p 212.00p 201.00p 210.00p 2937
15/04/2020 215.00p 215.00p 200.00p 214.00p 5155
14/04/2020 215.00p 216.44p 211.50p 215.00p 2465
13/04/2020 215.00p 215.00p 210.00p 215.00p 2893
10/04/2020 215.00p 215.00p 210.00p 215.00p 2893
09/04/2020 215.00p 215.00p 210.00p 215.00p 2893
08/04/2020 215.00p 217.00p 215.00p 215.00p 12014
07/04/2020 220.00p 220.00p 212.00p 215.00p 75787
06/04/2020 220.00p 222.00p 212.00p 220.00p 6733
03/04/2020 220.00p 222.00p 211.50p 220.00p 7870
02/04/2020 220.00p 235.00p 213.55p 221.00p 33080
01/04/2020 205.00p 230.00p 200.10p 220.00p 40175
31/03/2020 185.00p 249.90p 183.00p 205.00p 1283911
30/03/2020 185.00p 192.55p 181.00p 185.00p 8622
27/03/2020 175.00p 190.00p 175.00p 185.00p 42326
26/03/2020 175.00p 179.00p 175.00p 175.00p 1945
25/03/2020 175.00p 179.00p 175.00p 175.00p 800
24/03/2020 175.00p 175.00p 175.00p 175.00p 0
23/03/2020 172.50p 175.00p 165.00p 175.00p 6891

*Close Price adjusted for both dividends and splits