Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2016 138.50p 139.90p 137.00p 138.50p 7289
05/04/2016 138.50p 138.50p 137.90p 138.50p 4682
04/04/2016 141.50p 141.50p 135.00p 138.50p 12538
01/04/2016 141.50p 141.50p 138.00p 141.50p 2582
31/03/2016 142.50p 142.50p 137.00p 141.50p 61159
30/03/2016 144.50p 144.50p 140.28p 142.50p 37000
29/03/2016 144.50p 144.50p 144.50p 144.50p 0
24/03/2016 144.50p 144.50p 144.50p 144.50p 0
23/03/2016 144.50p 144.50p 143.50p 144.50p 453
22/03/2016 143.50p 144.50p 143.50p 144.50p 0
21/03/2016 143.50p 147.00p 143.50p 143.50p 200
18/03/2016 143.50p 143.50p 143.50p 143.50p 1000
17/03/2016 142.50p 145.00p 142.50p 143.50p 21183
16/03/2016 142.50p 142.50p 140.27p 142.50p 98098
15/03/2016 142.50p 145.00p 141.75p 142.50p 12241
14/03/2016 140.00p 143.00p 140.00p 142.50p 774
11/03/2016 140.00p 143.00p 140.00p 140.00p 178912
10/03/2016 139.00p 143.00p 138.50p 140.00p 7520
09/03/2016 136.50p 143.00p 136.50p 139.00p 20610
08/03/2016 132.50p 137.00p 132.50p 136.50p 17700
07/03/2016 131.00p 135.00p 131.00p 132.50p 8617
04/03/2016 128.50p 132.00p 126.00p 131.00p 17686
03/03/2016 126.00p 130.00p 121.95p 128.50p 416400
02/03/2016 128.50p 132.00p 128.50p 128.50p 10100
01/03/2016 128.50p 128.50p 125.00p 128.50p 8268
29/02/2016 128.50p 128.50p 128.50p 128.50p 461
26/02/2016 128.50p 130.60p 128.50p 128.50p 7000
25/02/2016 128.50p 130.00p 128.50p 128.50p 3900
24/02/2016 128.50p 128.50p 128.50p 128.50p 0
23/02/2016 130.00p 130.00p 128.00p 128.50p 1018
22/02/2016 130.00p 130.00p 130.00p 130.00p 0
19/02/2016 130.50p 130.50p 128.00p 130.00p 12133
18/02/2016 130.50p 131.50p 128.25p 130.50p 12200
17/02/2016 130.50p 132.47p 130.00p 130.50p 7041
16/02/2016 130.50p 130.50p 128.00p 130.50p 20
15/02/2016 130.50p 130.50p 128.00p 130.50p 16359
12/02/2016 130.50p 130.50p 130.00p 130.50p 745
11/02/2016 137.50p 137.50p 128.00p 130.50p 14298
10/02/2016 137.50p 137.50p 137.25p 137.50p 358
09/02/2016 137.50p 137.50p 135.00p 137.50p 4000
08/02/2016 137.50p 137.50p 137.50p 137.50p 457
05/02/2016 137.50p 137.50p 135.00p 137.50p 0
04/02/2016 137.50p 137.50p 135.00p 137.50p 645
03/02/2016 137.50p 137.50p 137.50p 137.50p 0
02/02/2016 137.50p 137.50p 135.00p 137.50p 5019
01/02/2016 137.50p 137.50p 137.50p 137.50p 11550
29/01/2016 137.50p 137.50p 137.50p 137.50p 5000
28/01/2016 137.50p 137.50p 137.45p 137.50p 1250
27/01/2016 137.50p 139.42p 135.00p 137.50p 7500
26/01/2016 137.50p 137.50p 135.00p 137.50p 0
25/01/2016 137.50p 137.50p 135.00p 137.50p 4565
22/01/2016 137.50p 137.50p 136.00p 137.50p 4675
21/01/2016 139.50p 139.50p 135.00p 137.50p 2600
20/01/2016 140.00p 140.00p 136.00p 139.50p 15924
19/01/2016 140.00p 140.00p 140.00p 140.00p 0
18/01/2016 140.00p 143.00p 136.08p 140.00p 10182
15/01/2016 140.00p 140.00p 135.00p 140.00p 36614
14/01/2016 140.00p 140.00p 139.50p 140.00p 0
13/01/2016 138.50p 140.00p 136.00p 140.00p 10435
12/01/2016 138.50p 141.00p 136.00p 138.50p 7328
11/01/2016 138.50p 140.95p 136.75p 138.50p 2487
08/01/2016 140.50p 142.00p 136.00p 138.50p 12580
07/01/2016 140.50p 140.50p 137.00p 140.50p 3352
06/01/2016 138.00p 143.33p 137.00p 140.50p 54861
05/01/2016 138.00p 138.33p 136.00p 138.00p 3407
04/01/2016 138.00p 138.00p 138.00p 138.00p 3610
31/12/2015 138.00p 140.00p 138.00p 138.00p 2050
30/12/2015 138.00p 139.00p 136.00p 138.00p 4526
29/12/2015 138.00p 138.33p 138.00p 138.00p 157
24/12/2015 138.00p 138.00p 138.00p 138.00p 0
23/12/2015 138.00p 140.00p 137.50p 138.00p 1565
22/12/2015 138.00p 138.20p 136.00p 138.00p 1080
21/12/2015 138.00p 140.00p 138.00p 138.00p 301
18/12/2015 138.00p 139.00p 136.00p 138.00p 6561
17/12/2015 138.00p 140.00p 136.00p 138.00p 6720
16/12/2015 138.00p 138.00p 138.00p 138.00p 0
15/12/2015 138.00p 138.00p 136.00p 138.00p 1492
14/12/2015 138.00p 138.00p 136.00p 138.00p 18383
11/12/2015 138.50p 140.00p 137.00p 138.00p 46520
10/12/2015 138.50p 138.50p 137.00p 138.50p 7000
09/12/2015 138.50p 138.50p 138.50p 138.50p 0
08/12/2015 138.50p 140.00p 136.00p 138.50p 25143
07/12/2015 138.50p 140.00p 137.00p 138.50p 15937
04/12/2015 138.50p 140.00p 137.50p 138.50p 0
03/12/2015 138.50p 139.20p 137.00p 138.50p 10700
02/12/2015 138.50p 139.50p 137.00p 138.50p 7922
01/12/2015 138.50p 138.50p 137.00p 138.50p 26797
30/11/2015 138.50p 139.20p 138.50p 138.50p 336
27/11/2015 138.50p 139.20p 138.50p 138.50p 1428
26/11/2015 140.00p 140.00p 138.50p 138.50p 727
25/11/2015 141.00p 141.00p 137.88p 141.00p 3500
24/11/2015 141.00p 144.00p 137.00p 141.00p 15184
23/11/2015 141.00p 141.00p 139.20p 141.00p 100
20/11/2015 141.00p 141.00p 141.00p 141.00p 0
19/11/2015 141.00p 144.00p 141.00p 141.00p 1400
18/11/2015 141.00p 144.00p 138.00p 141.00p 407244
17/11/2015 141.00p 144.00p 141.00p 141.00p 1119
16/11/2015 141.00p 143.80p 141.00p 141.00p 405
13/11/2015 141.00p 144.00p 139.00p 141.00p 14720
12/11/2015 142.25p 144.00p 133.03p 141.00p 45215
11/11/2015 152.50p 152.50p 152.50p 152.50p 0
10/11/2015 153.50p 153.50p 151.50p 152.50p 1131
09/11/2015 153.50p 153.50p 150.00p 153.50p 76405
06/11/2015 155.50p 155.50p 155.50p 155.50p 0
05/11/2015 155.50p 157.00p 155.50p 155.50p 1273
04/11/2015 156.50p 156.50p 155.00p 155.50p 14251
03/11/2015 156.50p 156.50p 155.00p 156.50p 1000
02/11/2015 156.50p 156.50p 156.50p 156.50p 0
30/10/2015 156.50p 156.50p 156.50p 156.50p 0
29/10/2015 157.50p 157.50p 153.00p 156.50p 9839
28/10/2015 157.50p 158.50p 155.00p 157.50p 3080
27/10/2015 157.50p 158.75p 157.50p 157.50p 650
26/10/2015 157.50p 157.50p 155.00p 157.50p 196
23/10/2015 157.50p 157.50p 157.50p 157.50p 0
22/10/2015 157.50p 157.50p 157.50p 157.50p 0
21/10/2015 157.50p 160.00p 157.50p 157.50p 6459
20/10/2015 157.50p 158.75p 157.50p 157.50p 582
19/10/2015 157.50p 157.50p 156.00p 157.50p 2300
16/10/2015 158.50p 158.50p 156.12p 157.50p 9000
15/10/2015 158.00p 162.00p 156.00p 158.50p 5452
14/10/2015 156.50p 158.75p 155.00p 157.50p 31000
13/10/2015 156.50p 156.50p 156.50p 156.50p 0
12/10/2015 157.50p 157.50p 156.50p 156.50p 0
09/10/2015 156.50p 157.97p 156.50p 156.50p 810
08/10/2015 156.50p 156.50p 156.50p 156.50p 2385
07/10/2015 156.50p 156.50p 156.50p 156.50p 0
06/10/2015 156.50p 160.00p 156.50p 156.50p 0
05/10/2015 158.50p 159.00p 156.50p 156.50p 5300
02/10/2015 160.50p 160.50p 157.50p 158.50p 20272
01/10/2015 160.50p 160.50p 160.50p 160.50p 0
30/09/2015 160.50p 164.00p 160.50p 160.50p 4252
29/09/2015 160.50p 164.00p 160.00p 160.50p 17099
28/09/2015 160.50p 164.00p 160.50p 160.50p 6719
25/09/2015 158.50p 162.00p 158.50p 160.50p 11176
24/09/2015 157.50p 160.00p 157.50p 158.50p 10000
23/09/2015 157.50p 160.00p 157.50p 157.50p 31
22/09/2015 157.50p 159.00p 155.66p 157.50p 8281
21/09/2015 157.00p 157.50p 157.00p 157.50p 322
18/09/2015 155.50p 159.00p 155.50p 157.00p 3904
17/09/2015 150.50p 158.27p 150.50p 155.50p 13650
16/09/2015 138.50p 154.00p 138.50p 150.50p 30262
15/09/2015 138.50p 138.50p 137.25p 138.50p 17000
14/09/2015 138.50p 138.50p 137.35p 138.50p 1200
11/09/2015 138.00p 140.00p 137.33p 138.50p 12750
10/09/2015 138.00p 139.67p 138.00p 138.50p 5000
09/09/2015 138.00p 138.50p 138.00p 138.00p 3566
08/09/2015 138.00p 138.50p 136.80p 138.00p 1641
07/09/2015 138.00p 139.00p 138.00p 138.00p 710
04/09/2015 138.00p 138.00p 138.00p 138.00p 0
03/09/2015 138.00p 138.00p 137.00p 138.00p 15700
02/09/2015 138.00p 138.00p 138.00p 138.00p 0
01/09/2015 138.00p 139.00p 136.50p 138.00p 1696
28/08/2015 138.00p 139.00p 138.00p 138.00p 2500
27/08/2015 138.00p 139.00p 138.00p 138.00p 1642
26/08/2015 138.00p 138.00p 138.00p 138.00p 0
25/08/2015 138.00p 139.00p 136.00p 138.00p 7695
24/08/2015 145.00p 145.00p 136.20p 138.00p 33561
21/08/2015 145.00p 147.00p 145.00p 145.00p 482
20/08/2015 145.00p 145.00p 145.00p 145.00p 0
19/08/2015 145.00p 145.00p 144.50p 145.00p 150
18/08/2015 145.00p 145.00p 145.00p 145.00p 0
17/08/2015 145.00p 145.00p 145.00p 145.00p 377
14/08/2015 145.00p 145.00p 145.00p 145.00p 0
13/08/2015 146.50p 147.90p 144.03p 145.00p 3009
12/08/2015 146.50p 147.90p 146.50p 146.50p 327
11/08/2015 146.50p 149.00p 146.50p 146.50p 7000
10/08/2015 146.50p 146.50p 146.50p 146.50p 0
07/08/2015 146.50p 146.50p 145.00p 146.50p 213
06/08/2015 146.50p 146.50p 146.50p 146.50p 0
05/08/2015 146.50p 146.50p 145.00p 146.50p 12500
04/08/2015 145.00p 147.90p 145.00p 146.50p 5350
03/08/2015 145.00p 146.80p 144.00p 145.00p 3594
31/07/2015 150.50p 150.50p 140.00p 145.00p 153603
30/07/2015 150.50p 151.13p 150.50p 150.50p 3360482
29/07/2015 150.50p 151.48p 147.03p 150.50p 3600
28/07/2015 150.50p 150.50p 147.03p 150.50p 4216
27/07/2015 150.50p 150.50p 147.00p 150.50p 14500
24/07/2015 150.50p 150.50p 147.00p 150.50p 9500
23/07/2015 150.50p 154.00p 148.00p 150.50p 57297
22/07/2015 150.50p 154.00p 149.70p 150.50p 8895
21/07/2015 150.50p 154.00p 149.66p 150.50p 1833
20/07/2015 150.50p 150.50p 149.49p 150.50p 2012
17/07/2015 150.50p 150.50p 149.45p 150.50p 19529
16/07/2015 150.50p 150.50p 149.14p 150.50p 15000
15/07/2015 150.50p 154.00p 149.00p 150.50p 9019
14/07/2015 150.50p 153.97p 148.82p 150.50p 34913
13/07/2015 150.50p 150.50p 150.50p 150.50p 25904
10/07/2015 150.50p 153.97p 149.00p 150.50p 4664
09/07/2015 150.50p 150.50p 149.00p 150.50p 1000
08/07/2015 150.50p 153.97p 150.50p 150.50p 122
07/07/2015 148.00p 153.00p 147.06p 150.50p 5098
06/07/2015 148.00p 149.95p 146.50p 148.00p 150
03/07/2015 148.00p 148.00p 148.00p 148.00p 0
02/07/2015 148.00p 148.00p 147.00p 148.00p 2187
01/07/2015 148.00p 150.00p 148.00p 148.00p 9691
30/06/2015 148.00p 148.00p 148.00p 148.00p 0
29/06/2015 148.00p 150.00p 147.00p 148.00p 2530
26/06/2015 148.00p 148.50p 147.00p 148.00p 4769
25/06/2015 148.00p 148.00p 148.00p 148.00p 0
24/06/2015 148.00p 148.00p 147.00p 148.00p 3084

*Close Price adjusted for both dividends and splits