Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Science Group (SAG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/03/2020 | 172.50p | 178.50p | 170.55p | 172.50p | 26624 |
| 19/03/2020 | 170.00p | 180.00p | 165.00p | 172.50p | 14202 |
| 18/03/2020 | 180.00p | 180.00p | 165.00p | 170.00p | 27792 |
| 17/03/2020 | 190.00p | 195.00p | 170.00p | 180.00p | 6648 |
| 16/03/2020 | 200.00p | 200.00p | 190.00p | 190.00p | 6636 |
| 13/03/2020 | 199.00p | 200.50p | 191.00p | 200.00p | 35464 |
| 12/03/2020 | 208.00p | 208.00p | 199.00p | 199.00p | 9993 |
| 11/03/2020 | 210.00p | 219.00p | 205.00p | 210.00p | 4608 |
| 10/03/2020 | 210.00p | 214.00p | 210.00p | 210.00p | 1000 |
| 09/03/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 2500 |
| 06/03/2020 | 215.00p | 215.00p | 213.90p | 215.00p | 8500 |
| 05/03/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/03/2020 | 215.00p | 218.00p | 215.00p | 215.00p | 45 |
| 03/03/2020 | 215.00p | 218.50p | 210.50p | 215.00p | 26106 |
| 02/03/2020 | 234.00p | 236.49p | 233.00p | 234.00p | 9635 |
| 28/02/2020 | 239.00p | 239.00p | 230.08p | 234.00p | 14282 |
| 27/02/2020 | 239.00p | 241.70p | 239.00p | 239.00p | 3110 |
| 26/02/2020 | 239.00p | 239.60p | 239.00p | 239.00p | 4441 |
| 25/02/2020 | 239.00p | 239.57p | 239.00p | 239.00p | 2026 |
| 24/02/2020 | 239.00p | 242.00p | 239.00p | 239.00p | 9372 |
| 21/02/2020 | 239.00p | 239.50p | 239.00p | 239.00p | 406 |
| 20/02/2020 | 239.00p | 239.35p | 239.00p | 239.00p | 491 |
| 19/02/2020 | 239.00p | 241.50p | 239.00p | 239.00p | 20 |
| 18/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 17/02/2020 | 239.00p | 239.25p | 237.00p | 239.00p | 2583 |
| 14/02/2020 | 239.00p | 240.50p | 239.00p | 239.00p | 4000 |
| 13/02/2020 | 239.00p | 239.25p | 239.00p | 239.00p | 147 |
| 12/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 11/02/2020 | 239.00p | 243.00p | 238.60p | 239.00p | 8687 |
| 10/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 6530 |
| 07/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 5816 |
| 06/02/2020 | 239.00p | 239.00p | 238.60p | 239.00p | 1283 |
| 05/02/2020 | 239.00p | 239.00p | 238.50p | 239.00p | 8454 |
| 04/02/2020 | 239.00p | 240.00p | 239.00p | 239.00p | 5040 |
| 03/02/2020 | 239.00p | 239.00p | 238.40p | 239.00p | 168 |
| 31/01/2020 | 235.00p | 238.00p | 234.25p | 238.00p | 27569 |
| 30/01/2020 | 244.00p | 244.00p | 234.00p | 235.00p | 8500 |
| 29/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 28/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 905 |
| 27/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 9759 |
| 24/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 23/01/2020 | 244.00p | 244.90p | 242.00p | 244.00p | 6203 |
| 22/01/2020 | 244.00p | 244.00p | 242.25p | 244.00p | 2500 |
| 21/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 8724 |
| 20/01/2020 | 244.00p | 244.00p | 242.40p | 244.00p | 212 |
| 17/01/2020 | 244.00p | 245.00p | 242.50p | 244.00p | 42415 |
| 16/01/2020 | 244.00p | 245.00p | 242.00p | 244.00p | 101231 |
| 15/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 32 |
| 14/01/2020 | 244.00p | 244.00p | 242.20p | 244.00p | 1500 |
| 13/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 6034 |
| 10/01/2020 | 241.00p | 245.00p | 240.00p | 244.00p | 4007 |
| 09/01/2020 | 238.00p | 241.00p | 238.00p | 239.00p | 6455 |
| 08/01/2020 | 235.00p | 239.00p | 235.00p | 238.00p | 12500 |
| 07/01/2020 | 249.00p | 249.00p | 230.00p | 235.00p | 34580 |
| 06/01/2020 | 249.00p | 252.00p | 248.40p | 249.00p | 1632 |
| 03/01/2020 | 249.00p | 249.00p | 248.10p | 249.00p | 4325 |
| 02/01/2020 | 249.00p | 252.00p | 247.00p | 249.00p | 1835 |
| 01/01/2020 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
| 31/12/2019 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
| 30/12/2019 | 241.00p | 248.00p | 241.00p | 246.00p | 15500 |
| 27/12/2019 | 241.00p | 246.00p | 238.00p | 241.00p | 1854 |
| 26/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 25/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 24/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 23/12/2019 | 243.00p | 243.00p | 240.30p | 241.00p | 50900 |
| 20/12/2019 | 241.00p | 245.00p | 241.00p | 243.00p | 2000 |
| 19/12/2019 | 241.00p | 245.00p | 239.00p | 241.00p | 4000 |
| 18/12/2019 | 240.00p | 243.60p | 239.00p | 240.00p | 5963 |
| 17/12/2019 | 240.00p | 243.60p | 240.00p | 240.00p | 306 |
| 16/12/2019 | 240.00p | 242.00p | 240.00p | 240.00p | 500 |
| 13/12/2019 | 240.00p | 242.32p | 236.50p | 240.00p | 13250 |
| 12/12/2019 | 239.00p | 240.00p | 236.50p | 240.00p | 1918 |
| 11/12/2019 | 239.00p | 240.00p | 236.06p | 239.00p | 9719 |
| 10/12/2019 | 239.00p | 239.00p | 236.00p | 239.00p | 5884 |
| 09/12/2019 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 06/12/2019 | 242.00p | 242.00p | 236.60p | 239.00p | 9923 |
| 05/12/2019 | 234.00p | 246.00p | 234.00p | 242.00p | 14850 |
| 04/12/2019 | 226.00p | 236.00p | 226.00p | 234.00p | 8901 |
| 03/12/2019 | 226.00p | 228.00p | 222.00p | 226.00p | 12067 |
| 02/12/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 29/11/2019 | 224.00p | 228.00p | 222.00p | 226.00p | 6309 |
| 28/11/2019 | 223.00p | 227.60p | 223.00p | 224.00p | 7500 |
| 27/11/2019 | 224.00p | 227.20p | 220.40p | 223.00p | 22502 |
| 26/11/2019 | 234.00p | 234.00p | 221.00p | 224.00p | 15646 |
| 25/11/2019 | 234.00p | 235.00p | 232.00p | 234.00p | 13421 |
| 22/11/2019 | 232.00p | 235.95p | 232.00p | 234.00p | 8065 |
| 21/11/2019 | 231.00p | 234.00p | 231.00p | 232.00p | 6602 |
| 20/11/2019 | 230.00p | 233.70p | 229.32p | 231.00p | 9952 |
| 19/11/2019 | 225.00p | 232.00p | 225.00p | 230.00p | 13334 |
| 18/11/2019 | 218.00p | 228.00p | 218.00p | 224.00p | 16529 |
| 15/11/2019 | 206.00p | 220.00p | 206.00p | 218.00p | 24020 |
| 14/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/11/2019 | 206.00p | 206.00p | 205.60p | 206.00p | 1005 |
| 12/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 11/11/2019 | 206.00p | 209.60p | 206.00p | 206.00p | 7008 |
| 08/11/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 7869 |
| 07/11/2019 | 201.00p | 210.00p | 200.20p | 206.00p | 22602 |
| 06/11/2019 | 201.00p | 203.00p | 201.00p | 201.00p | 3500 |
| 05/11/2019 | 201.00p | 201.00p | 198.90p | 201.00p | 1741 |
| 04/11/2019 | 195.50p | 203.00p | 194.00p | 201.00p | 48750 |
| 01/11/2019 | 193.50p | 195.50p | 193.50p | 195.50p | 13352 |
| 31/10/2019 | 193.50p | 195.00p | 193.25p | 193.50p | 325313 |
| 30/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 17791 |
| 29/10/2019 | 193.50p | 196.65p | 192.61p | 193.50p | 3445 |
| 28/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 25/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 24/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 23/10/2019 | 193.50p | 196.65p | 193.50p | 193.50p | 147 |
| 22/10/2019 | 193.50p | 193.50p | 192.00p | 193.50p | 1136 |
| 21/10/2019 | 193.50p | 193.50p | 191.00p | 193.50p | 831 |
| 18/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 5000 |
| 17/10/2019 | 193.50p | 193.50p | 190.00p | 193.50p | 14940 |
| 16/10/2019 | 193.50p | 197.00p | 193.50p | 193.50p | 1015 |
| 15/10/2019 | 193.50p | 194.00p | 190.00p | 193.50p | 7635 |
| 14/10/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 11/10/2019 | 192.50p | 194.50p | 188.00p | 192.50p | 2572 |
| 10/10/2019 | 192.50p | 194.66p | 189.35p | 192.50p | 494 |
| 09/10/2019 | 192.00p | 192.50p | 192.00p | 192.50p | 0 |
| 08/10/2019 | 192.00p | 195.00p | 188.00p | 192.00p | 5766 |
| 07/10/2019 | 192.00p | 192.00p | 188.40p | 192.00p | 4762 |
| 04/10/2019 | 192.00p | 192.00p | 190.56p | 192.00p | 9240 |
| 03/10/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 02/10/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 4000 |
| 01/10/2019 | 192.00p | 195.00p | 191.36p | 192.00p | 1201 |
*Close Price adjusted for both dividends and splits