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 |
|---|---|---|---|---|---|
| 30/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 7513 |
| 27/09/2019 | 192.00p | 195.00p | 191.60p | 192.00p | 6448 |
| 26/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 1185 |
| 25/09/2019 | 192.00p | 196.00p | 189.00p | 192.00p | 15100 |
| 24/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 23/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2617 |
| 20/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 19/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 18/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2340 |
| 17/09/2019 | 191.50p | 196.00p | 190.80p | 192.00p | 15468 |
| 16/09/2019 | 190.50p | 192.75p | 190.00p | 190.50p | 3274 |
| 13/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 1000 |
| 12/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 11/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 9 |
| 10/09/2019 | 190.50p | 192.75p | 190.50p | 190.50p | 514 |
| 09/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 4 |
| 06/09/2019 | 187.50p | 192.00p | 187.50p | 190.50p | 8416 |
| 05/09/2019 | 187.50p | 191.00p | 186.50p | 187.50p | 575 |
| 04/09/2019 | 187.50p | 187.50p | 186.61p | 187.50p | 5208 |
| 03/09/2019 | 186.50p | 191.55p | 186.00p | 187.50p | 285091 |
| 02/09/2019 | 185.50p | 186.50p | 184.00p | 186.50p | 70070 |
| 30/08/2019 | 185.50p | 185.50p | 184.00p | 185.50p | 576 |
| 29/08/2019 | 185.50p | 186.70p | 184.00p | 185.50p | 17494 |
| 28/08/2019 | 186.50p | 186.50p | 184.40p | 185.50p | 15 |
| 27/08/2019 | 187.50p | 187.50p | 184.70p | 186.50p | 135461 |
| 23/08/2019 | 187.50p | 187.50p | 184.35p | 187.50p | 788 |
| 22/08/2019 | 187.50p | 191.00p | 186.00p | 187.50p | 5105 |
| 21/08/2019 | 187.50p | 187.50p | 186.00p | 187.50p | 16 |
| 20/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 24857 |
| 16/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 1500 |
| 15/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/08/2019 | 187.50p | 188.00p | 183.09p | 187.50p | 18048 |
| 13/08/2019 | 190.50p | 190.50p | 183.09p | 187.50p | 61571 |
| 12/08/2019 | 190.50p | 190.50p | 188.00p | 190.50p | 35088 |
| 09/08/2019 | 191.50p | 191.50p | 190.00p | 190.50p | 56090 |
| 08/08/2019 | 192.50p | 193.00p | 190.00p | 191.50p | 3245 |
| 07/08/2019 | 193.50p | 194.49p | 192.00p | 193.50p | 3850 |
| 06/08/2019 | 193.50p | 194.70p | 192.00p | 193.50p | 2893 |
| 05/08/2019 | 195.00p | 195.00p | 193.50p | 193.50p | 24800 |
| 02/08/2019 | 197.00p | 197.00p | 194.00p | 195.00p | 2803 |
| 01/08/2019 | 199.00p | 199.00p | 194.00p | 197.00p | 5200 |
| 31/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 2500 |
| 30/07/2019 | 199.00p | 199.90p | 199.00p | 199.00p | 1470 |
| 29/07/2019 | 200.00p | 200.00p | 196.00p | 199.00p | 2370 |
| 26/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/07/2019 | 200.00p | 200.00p | 196.08p | 200.00p | 3403 |
| 24/07/2019 | 200.00p | 201.00p | 200.00p | 200.00p | 467153 |
| 23/07/2019 | 199.00p | 202.00p | 199.00p | 200.00p | 3025 |
| 22/07/2019 | 199.00p | 200.45p | 195.80p | 199.00p | 6629 |
| 19/07/2019 | 199.00p | 200.90p | 195.80p | 199.00p | 839 |
| 18/07/2019 | 199.00p | 200.99p | 199.00p | 199.00p | 60 |
| 17/07/2019 | 199.00p | 200.99p | 195.80p | 199.00p | 525 |
| 16/07/2019 | 199.00p | 199.00p | 195.76p | 199.00p | 7200 |
| 15/07/2019 | 199.00p | 201.50p | 194.00p | 199.00p | 13700 |
| 12/07/2019 | 199.00p | 203.00p | 195.00p | 199.00p | 7887 |
| 11/07/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 14200 |
| 10/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 9 |
| 09/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 15970 |
| 08/07/2019 | 199.00p | 204.00p | 194.52p | 199.00p | 13973 |
| 05/07/2019 | 199.00p | 199.00p | 195.00p | 199.00p | 17072 |
| 04/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 373 |
| 03/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 109842 |
| 02/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 5899 |
| 01/07/2019 | 199.00p | 199.00p | 195.50p | 199.00p | 13902 |
| 28/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 27/06/2019 | 199.00p | 204.00p | 195.00p | 199.00p | 8582 |
| 26/06/2019 | 199.00p | 202.00p | 199.00p | 199.00p | 6764 |
| 25/06/2019 | 198.00p | 199.00p | 196.08p | 199.00p | 490 |
| 24/06/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 30 |
| 21/06/2019 | 198.00p | 199.00p | 196.00p | 198.00p | 17021 |
| 20/06/2019 | 197.00p | 199.04p | 197.00p | 198.00p | 208901 |
| 19/06/2019 | 199.00p | 199.00p | 195.00p | 197.00p | 30836 |
| 18/06/2019 | 199.00p | 199.00p | 194.00p | 199.00p | 266314 |
| 17/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 14/06/2019 | 199.00p | 200.50p | 199.00p | 199.00p | 1899 |
| 13/06/2019 | 199.00p | 200.75p | 199.00p | 199.00p | 99 |
| 12/06/2019 | 199.00p | 200.85p | 195.00p | 199.00p | 185899 |
| 11/06/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 9 |
| 10/06/2019 | 199.00p | 200.00p | 195.00p | 199.00p | 376707 |
| 07/06/2019 | 195.00p | 200.00p | 192.01p | 199.00p | 14068 |
| 06/06/2019 | 195.00p | 195.48p | 190.06p | 193.00p | 264680 |
| 05/06/2019 | 202.00p | 202.00p | 192.00p | 195.00p | 6518 |
| 04/06/2019 | 202.00p | 203.50p | 198.00p | 202.00p | 11730 |
| 03/06/2019 | 202.00p | 202.00p | 198.00p | 202.00p | 2100 |
| 31/05/2019 | 202.00p | 204.80p | 198.00p | 202.00p | 4307 |
| 30/05/2019 | 202.00p | 206.00p | 198.00p | 202.00p | 4821 |
| 29/05/2019 | 202.00p | 206.00p | 202.00p | 202.00p | 2847 |
| 28/05/2019 | 202.00p | 202.00p | 198.40p | 202.00p | 6607 |
| 24/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 23/05/2019 | 203.00p | 203.00p | 202.00p | 202.00p | 0 |
| 22/05/2019 | 203.00p | 205.40p | 200.66p | 203.00p | 56205 |
| 21/05/2019 | 203.00p | 206.00p | 203.00p | 203.00p | 3076 |
| 20/05/2019 | 203.00p | 206.00p | 202.00p | 203.00p | 108833 |
| 17/05/2019 | 203.00p | 204.84p | 202.40p | 203.00p | 2691 |
| 16/05/2019 | 203.00p | 204.50p | 203.00p | 203.00p | 12838 |
| 15/05/2019 | 203.00p | 204.84p | 203.00p | 203.00p | 14 |
| 14/05/2019 | 203.00p | 203.00p | 200.50p | 203.00p | 400 |
| 13/05/2019 | 203.00p | 203.00p | 201.56p | 203.00p | 23403 |
| 10/05/2019 | 203.00p | 204.84p | 201.10p | 203.00p | 7789 |
| 09/05/2019 | 203.00p | 204.90p | 201.00p | 203.00p | 15000 |
| 08/05/2019 | 202.00p | 205.00p | 201.20p | 202.00p | 4736 |
| 07/05/2019 | 202.00p | 202.00p | 201.01p | 202.00p | 70909 |
| 03/05/2019 | 202.00p | 202.00p | 200.92p | 202.00p | 2494 |
| 02/05/2019 | 202.00p | 202.00p | 200.85p | 202.00p | 87180 |
| 01/05/2019 | 202.00p | 205.60p | 200.77p | 202.00p | 8150 |
| 30/04/2019 | 202.00p | 205.60p | 200.52p | 202.00p | 68175 |
| 29/04/2019 | 202.00p | 205.50p | 200.02p | 202.00p | 14976 |
| 26/04/2019 | 202.00p | 205.50p | 200.02p | 202.00p | 9223 |
| 25/04/2019 | 202.00p | 205.60p | 200.00p | 202.00p | 7935 |
| 24/04/2019 | 204.00p | 207.60p | 203.50p | 204.00p | 6730 |
| 23/04/2019 | 204.00p | 204.00p | 203.50p | 204.00p | 2216 |
| 18/04/2019 | 203.00p | 206.00p | 203.00p | 204.00p | 6589 |
| 17/04/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 32000 |
| 16/04/2019 | 203.00p | 203.50p | 203.00p | 203.00p | 100884 |
| 15/04/2019 | 203.00p | 208.00p | 202.50p | 203.00p | 5771 |
| 12/04/2019 | 203.00p | 208.00p | 203.00p | 203.00p | 480 |
| 11/04/2019 | 203.00p | 207.00p | 203.00p | 203.00p | 3457 |
| 10/04/2019 | 203.00p | 207.50p | 203.00p | 203.00p | 84314 |
| 09/04/2019 | 203.00p | 207.50p | 201.00p | 203.00p | 4093 |
| 08/04/2019 | 203.00p | 207.00p | 203.00p | 203.00p | 490 |
| 05/04/2019 | 203.00p | 206.00p | 203.00p | 203.00p | 2459 |
| 04/04/2019 | 203.00p | 207.00p | 200.10p | 203.00p | 3390 |
| 03/04/2019 | 203.00p | 205.00p | 200.00p | 203.00p | 69456 |
| 02/04/2019 | 203.00p | 203.00p | 198.00p | 203.00p | 16829 |
| 01/04/2019 | 203.00p | 205.00p | 198.55p | 203.00p | 6700 |
| 29/03/2019 | 203.00p | 204.00p | 198.55p | 204.00p | 7300 |
| 28/03/2019 | 203.00p | 204.00p | 203.00p | 203.00p | 11923 |
| 27/03/2019 | 205.00p | 206.98p | 200.00p | 203.00p | 17964 |
| 26/03/2019 | 206.00p | 206.00p | 202.08p | 206.00p | 824 |
| 25/03/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 2939 |
| 22/03/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 2480 |
| 21/03/2019 | 206.00p | 207.00p | 206.00p | 206.00p | 480 |
| 20/03/2019 | 206.00p | 208.00p | 202.00p | 206.00p | 3011 |
| 19/03/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 26690 |
| 18/03/2019 | 206.00p | 206.00p | 205.00p | 206.00p | 49 |
| 15/03/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 14/03/2019 | 205.00p | 206.00p | 205.00p | 206.00p | 0 |
| 13/03/2019 | 205.00p | 208.84p | 200.50p | 205.00p | 526 |
| 12/03/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 2300 |
| 11/03/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 7396 |
| 08/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 92852 |
| 07/03/2019 | 205.00p | 209.49p | 205.00p | 205.00p | 2000 |
| 06/03/2019 | 205.00p | 209.49p | 202.00p | 205.00p | 8119 |
| 05/03/2019 | 205.00p | 205.00p | 200.50p | 205.00p | 6035 |
| 04/03/2019 | 210.00p | 211.24p | 206.66p | 209.00p | 7983 |
| 01/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/02/2019 | 210.00p | 210.00p | 206.40p | 210.00p | 2000 |
| 27/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 10000 |
| 26/02/2019 | 210.00p | 210.00p | 207.00p | 210.00p | 245 |
| 25/02/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 1065 |
| 22/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 10000 |
| 21/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 1000 |
| 20/02/2019 | 210.00p | 212.49p | 206.00p | 210.00p | 2973 |
| 19/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2500 |
| 18/02/2019 | 210.00p | 211.99p | 206.00p | 210.00p | 3937 |
| 15/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 509 |
| 14/02/2019 | 210.00p | 213.00p | 210.00p | 210.00p | 2460 |
| 13/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/02/2019 | 210.00p | 212.00p | 208.00p | 210.00p | 2377 |
| 11/02/2019 | 210.00p | 212.49p | 210.00p | 210.00p | 2500 |
| 08/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 8000 |
| 07/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/02/2019 | 210.00p | 213.00p | 210.00p | 210.00p | 1970 |
| 05/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2937 |
| 04/02/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 2202 |
| 01/02/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 31/01/2019 | 210.00p | 210.89p | 210.00p | 210.00p | 4370 |
| 30/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/01/2019 | 210.00p | 211.85p | 210.00p | 210.00p | 938 |
| 28/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/01/2019 | 210.00p | 212.00p | 206.00p | 210.00p | 3825 |
| 24/01/2019 | 209.00p | 211.00p | 209.00p | 210.00p | 0 |
| 23/01/2019 | 211.00p | 211.90p | 211.00p | 211.00p | 1000 |
| 22/01/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 5095 |
| 21/01/2019 | 214.00p | 214.00p | 208.00p | 211.00p | 9166 |
| 18/01/2019 | 216.00p | 216.00p | 214.00p | 214.00p | 157 |
| 17/01/2019 | 213.00p | 216.00p | 213.00p | 216.00p | 22235 |
| 16/01/2019 | 213.00p | 214.11p | 213.00p | 213.00p | 528 |
| 15/01/2019 | 213.00p | 213.00p | 212.00p | 213.00p | 3497 |
| 14/01/2019 | 214.00p | 214.00p | 213.00p | 213.00p | 2645 |
| 11/01/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 10/01/2019 | 213.00p | 218.00p | 213.00p | 214.00p | 24 |
| 09/01/2019 | 208.00p | 214.00p | 207.66p | 213.00p | 11103 |
| 08/01/2019 | 208.00p | 208.00p | 207.50p | 208.00p | 729 |
| 07/01/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 04/01/2019 | 208.00p | 209.60p | 207.25p | 208.00p | 3323 |
| 03/01/2019 | 208.00p | 209.60p | 207.15p | 208.00p | 3209 |
| 02/01/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 31/12/2018 | 208.00p | 210.00p | 207.00p | 208.00p | 3500 |
| 28/12/2018 | 209.00p | 209.60p | 206.86p | 208.00p | 7517 |
| 27/12/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 24/12/2018 | 209.00p | 210.00p | 209.00p | 209.00p | 5000 |
| 21/12/2018 | 209.00p | 209.00p | 206.55p | 209.00p | 6470 |
| 20/12/2018 | 208.00p | 211.20p | 208.00p | 209.00p | 11 |
| 19/12/2018 | 208.00p | 212.00p | 207.00p | 208.00p | 2384 |
| 18/12/2018 | 211.00p | 211.00p | 208.00p | 208.00p | 443 |
| 17/12/2018 | 202.00p | 218.00p | 202.00p | 211.00p | 25020 |
| 14/12/2018 | 214.00p | 214.00p | 194.00p | 202.00p | 27371 |
| 13/12/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 2010 |
*Close Price adjusted for both dividends and splits