Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 125.50p 125.50p 124.00p 125.50p 22900
04/09/2014 125.50p 125.50p 124.00p 125.50p 87140
03/09/2014 125.50p 125.50p 124.00p 125.50p 538
02/09/2014 125.50p 125.50p 125.50p 125.50p 0
01/09/2014 125.50p 125.50p 125.50p 125.50p 0
29/08/2014 125.50p 126.00p 125.50p 125.50p 5390
28/08/2014 125.50p 125.50p 124.00p 125.50p 7500
27/08/2014 125.50p 126.00p 124.00p 125.50p 9373
26/08/2014 125.50p 125.50p 124.00p 125.50p 4250
22/08/2014 125.50p 125.50p 123.50p 125.50p 0
21/08/2014 125.50p 125.50p 124.00p 125.50p 6533
20/08/2014 125.00p 126.00p 124.00p 125.50p 228653
19/08/2014 124.00p 126.00p 124.00p 125.00p 9200
18/08/2014 124.00p 125.00p 123.00p 124.00p 134148
15/08/2014 124.00p 124.00p 123.00p 124.00p 94373
14/08/2014 124.00p 124.00p 124.00p 124.00p 0
13/08/2014 124.00p 124.00p 123.00p 124.00p 3000
12/08/2014 124.00p 124.00p 123.00p 124.00p 8000
11/08/2014 124.50p 124.50p 123.00p 124.00p 8066
08/08/2014 124.50p 124.50p 123.00p 124.50p 5507
07/08/2014 124.50p 126.00p 123.00p 124.50p 10191
06/08/2014 126.00p 126.00p 123.00p 124.50p 67735
05/08/2014 127.00p 127.00p 125.00p 126.00p 6000
04/08/2014 126.50p 127.00p 125.00p 127.00p 13724
01/08/2014 127.50p 127.50p 125.00p 126.50p 11333
31/07/2014 127.50p 128.00p 126.00p 127.50p 0
30/07/2014 127.50p 128.00p 126.00p 127.50p 0
29/07/2014 127.50p 128.00p 126.00p 127.50p 6015
28/07/2014 127.50p 127.50p 126.00p 127.50p 9058
25/07/2014 132.50p 132.50p 126.00p 127.50p 53145
24/07/2014 134.00p 134.00p 129.00p 132.50p 40687
23/07/2014 134.00p 134.00p 132.00p 134.00p 1403
22/07/2014 134.00p 134.00p 132.00p 134.00p 0
21/07/2014 134.00p 134.00p 132.00p 134.00p 1666
18/07/2014 134.00p 135.50p 132.00p 134.00p 0
17/07/2014 134.00p 135.50p 132.00p 134.00p 0
16/07/2014 134.50p 135.50p 132.00p 134.00p 9012
15/07/2014 135.50p 135.50p 133.00p 134.50p 3825
14/07/2014 135.50p 135.50p 133.00p 135.50p 7856
11/07/2014 135.50p 137.00p 135.50p 135.50p 9806
10/07/2014 135.50p 137.00p 133.00p 135.50p 0
09/07/2014 135.50p 137.00p 133.00p 135.50p 16450
08/07/2014 135.50p 136.40p 133.00p 135.50p 4829
07/07/2014 135.50p 135.50p 135.00p 135.50p 20000
04/07/2014 135.50p 136.50p 135.50p 135.50p 53
03/07/2014 136.50p 136.60p 133.00p 135.50p 37330
02/07/2014 136.50p 136.50p 134.00p 136.50p 12000
01/07/2014 135.50p 136.50p 135.50p 136.50p 1309
30/06/2014 135.50p 136.00p 133.12p 135.50p 1289
27/06/2014 135.50p 135.50p 133.12p 135.50p 757
26/06/2014 135.50p 136.99p 134.00p 135.50p 7857
25/06/2014 138.50p 139.53p 135.00p 136.00p 23124
24/06/2014 141.50p 141.50p 137.00p 138.50p 24545
23/06/2014 141.50p 141.50p 138.00p 141.50p 25278
20/06/2014 141.50p 141.50p 138.00p 141.50p 0
19/06/2014 141.50p 141.50p 138.00p 141.50p 17910
18/06/2014 142.50p 142.50p 137.00p 141.50p 38282
17/06/2014 142.50p 142.50p 140.00p 142.50p 30119
16/06/2014 142.50p 142.50p 140.00p 142.50p 5283
13/06/2014 142.50p 142.50p 141.50p 142.50p 1795
12/06/2014 142.50p 142.50p 141.50p 142.50p 21
11/06/2014 142.50p 142.50p 140.00p 142.50p 0
10/06/2014 141.50p 142.50p 140.00p 142.50p 5600
09/06/2014 141.50p 141.50p 140.00p 141.50p 4493
06/06/2014 141.50p 141.50p 140.00p 141.50p 2723
05/06/2014 141.50p 141.62p 141.50p 141.50p 0
04/06/2014 141.50p 141.62p 141.50p 141.50p 1617
03/06/2014 141.50p 141.50p 140.00p 141.50p 10000
02/06/2014 141.50p 143.00p 141.50p 141.50p 5180
30/05/2014 141.50p 141.50p 140.00p 141.50p 500
29/05/2014 141.50p 141.74p 139.00p 141.50p 33567
28/05/2014 141.50p 141.90p 140.00p 141.50p 6401
27/05/2014 141.50p 142.04p 140.00p 141.50p 42430
23/05/2014 141.50p 141.50p 140.00p 141.50p 0
22/05/2014 141.50p 141.50p 140.00p 141.50p 11000
21/05/2014 142.50p 142.50p 141.50p 141.50p 136
20/05/2014 142.50p 143.39p 140.25p 142.50p 0
19/05/2014 142.50p 143.39p 140.25p 142.50p 3166
16/05/2014 142.50p 143.39p 142.50p 142.50p 6265
15/05/2014 142.50p 143.35p 142.50p 142.50p 208
14/05/2014 142.50p 145.00p 140.00p 142.50p 13934
13/05/2014 142.50p 143.35p 140.05p 142.50p 2110
12/05/2014 142.50p 143.00p 140.00p 141.50p 0
09/05/2014 142.50p 143.00p 140.00p 141.50p 18250
08/05/2014 142.50p 142.50p 140.00p 142.50p 9185
07/05/2014 142.50p 144.21p 140.02p 142.50p 0
06/05/2014 142.50p 144.21p 140.02p 142.50p 9756
02/05/2014 145.50p 145.50p 142.00p 143.50p 21085
01/05/2014 145.50p 147.00p 142.00p 145.50p 0
30/04/2014 147.00p 147.00p 142.00p 145.50p 2000
29/04/2014 147.00p 147.00p 147.00p 147.00p 8000
28/04/2014 147.00p 147.00p 143.00p 147.00p 28632
25/04/2014 147.50p 147.50p 145.00p 147.00p 5872
24/04/2014 147.50p 148.00p 145.00p 147.50p 0
23/04/2014 148.00p 148.00p 145.00p 147.50p 12232
22/04/2014 148.00p 148.00p 146.00p 148.00p 2692
17/04/2014 148.00p 148.00p 146.00p 148.00p 8233
16/04/2014 148.00p 148.00p 146.00p 148.00p 3899
15/04/2014 148.00p 148.00p 146.00p 148.00p 3750
14/04/2014 148.00p 149.00p 146.00p 148.00p 20895
11/04/2014 148.00p 148.00p 146.00p 148.00p 5000
10/04/2014 148.00p 149.00p 148.00p 148.00p 232009
09/04/2014 148.50p 149.00p 146.00p 148.00p 7250
08/04/2014 148.50p 149.00p 147.00p 148.50p 0
07/04/2014 148.50p 149.00p 147.00p 148.50p 0
04/04/2014 148.50p 149.00p 147.00p 148.50p 14928
03/04/2014 152.00p 152.00p 148.00p 149.00p 34247
02/04/2014 152.00p 154.89p 149.06p 152.00p 0
01/04/2014 152.50p 154.89p 149.06p 152.00p 17146
31/03/2014 152.00p 153.39p 150.00p 152.50p 8009
28/03/2014 152.50p 153.39p 151.50p 151.50p 2200
27/03/2014 152.50p 153.39p 150.00p 152.50p 18172
26/03/2014 154.50p 154.50p 150.00p 152.50p 19730
25/03/2014 154.50p 155.39p 153.00p 154.50p 3489
24/03/2014 152.50p 157.00p 150.00p 154.50p 15664
21/03/2014 154.50p 154.50p 150.00p 152.50p 27611
20/03/2014 154.50p 154.50p 154.50p 154.50p 5163
19/03/2014 154.50p 156.50p 153.00p 154.50p 0
18/03/2014 156.50p 156.50p 153.00p 154.50p 23000
17/03/2014 157.50p 158.50p 155.00p 158.50p 11935
14/03/2014 157.50p 160.00p 155.00p 157.50p 0
13/03/2014 157.50p 160.00p 155.00p 157.50p 209000
12/03/2014 157.50p 160.00p 157.50p 157.50p 210130
11/03/2014 157.50p 160.00p 156.25p 157.50p 2404
10/03/2014 157.50p 160.00p 156.00p 157.50p 6265
07/03/2014 158.50p 158.50p 157.51p 158.50p 26163
06/03/2014 161.50p 161.50p 157.45p 158.50p 58171
05/03/2014 156.00p 165.00p 155.88p 161.50p 61432
04/03/2014 154.50p 157.00p 152.50p 154.50p 0
03/03/2014 155.00p 157.00p 152.50p 154.50p 864
28/02/2014 154.50p 154.50p 153.10p 154.50p 700
27/02/2014 154.50p 154.50p 153.10p 154.50p 4050
26/02/2014 154.50p 154.50p 153.10p 154.50p 0
25/02/2014 154.50p 154.50p 153.10p 154.50p 6500
24/02/2014 154.50p 157.00p 153.00p 154.50p 0
21/02/2014 153.00p 157.00p 153.00p 154.50p 18836
20/02/2014 153.00p 153.50p 153.00p 153.00p 3000
19/02/2014 153.00p 155.00p 152.44p 153.00p 0
18/02/2014 153.00p 155.00p 152.44p 153.00p 25000
17/02/2014 153.00p 154.00p 152.44p 153.00p 34400
14/02/2014 153.00p 153.00p 152.00p 153.00p 13478
13/02/2014 153.50p 153.50p 153.00p 153.00p 2683
12/02/2014 154.50p 154.50p 152.88p 153.50p 5000
11/02/2014 154.50p 154.82p 152.00p 154.50p 12014
10/02/2014 150.50p 157.00p 150.50p 154.50p 29853
07/02/2014 149.50p 153.00p 149.50p 150.50p 5342
06/02/2014 146.00p 151.00p 146.00p 149.50p 31165
05/02/2014 146.00p 146.00p 144.50p 146.00p 12294
04/02/2014 146.00p 149.00p 144.50p 146.00p 10010
03/02/2014 146.00p 148.90p 144.50p 146.00p 13800
31/01/2014 146.00p 146.00p 144.32p 146.00p 2154
30/01/2014 146.00p 147.00p 143.00p 146.00p 8379
29/01/2014 146.00p 148.00p 144.00p 146.00p 0
28/01/2014 146.00p 148.00p 144.00p 146.00p 0
27/01/2014 148.00p 148.00p 144.00p 146.00p 12258
24/01/2014 148.00p 149.80p 146.00p 148.00p 7868
23/01/2014 155.00p 155.00p 146.03p 148.00p 33129
22/01/2014 155.00p 158.00p 152.55p 155.00p 23001
21/01/2014 156.50p 156.50p 153.00p 155.00p 3472
20/01/2014 156.50p 157.04p 155.00p 156.50p 4278
17/01/2014 156.50p 156.50p 155.66p 156.50p 5000
16/01/2014 156.50p 158.00p 155.75p 156.50p 4500
15/01/2014 156.50p 158.00p 155.45p 156.50p 17435
14/01/2014 155.00p 158.00p 155.00p 156.50p 8845
13/01/2014 155.00p 155.00p 153.88p 155.00p 500
10/01/2014 155.00p 156.20p 153.88p 155.00p 28043
09/01/2014 155.00p 155.00p 153.00p 155.00p 575
08/01/2014 157.50p 158.40p 155.00p 155.00p 17002
07/01/2014 155.00p 162.00p 153.88p 157.50p 42525
06/01/2014 148.50p 157.00p 148.50p 153.50p 16690
03/01/2014 142.50p 150.40p 142.00p 148.50p 24307
02/01/2014 142.00p 144.00p 140.35p 142.00p 1783
31/12/2013 142.00p 142.50p 140.88p 142.50p 6530
30/12/2013 142.00p 143.00p 140.50p 142.00p 11282
27/12/2013 141.50p 142.75p 139.00p 142.00p 6582
24/12/2013 141.50p 143.00p 139.55p 141.50p 0
23/12/2013 141.00p 143.00p 139.55p 141.50p 10364
20/12/2013 141.00p 143.00p 139.00p 141.00p 7269
19/12/2013 141.00p 141.72p 141.00p 141.00p 2500
18/12/2013 142.00p 142.00p 141.00p 141.00p 16250
17/12/2013 142.00p 142.72p 140.00p 140.50p 8198
16/12/2013 142.00p 142.00p 140.00p 142.00p 70
13/12/2013 142.00p 144.00p 140.00p 142.00p 11030
12/12/2013 142.00p 144.00p 142.00p 142.00p 5585
11/12/2013 142.00p 142.72p 140.50p 140.50p 2200
10/12/2013 142.00p 142.00p 140.00p 142.00p 2500
09/12/2013 142.00p 144.00p 142.00p 142.00p 3180
06/12/2013 142.00p 142.72p 140.00p 140.50p 8543
05/12/2013 141.50p 142.04p 140.50p 142.00p 14520
04/12/2013 141.50p 142.04p 140.00p 141.50p 414768
03/12/2013 142.50p 142.50p 140.00p 141.50p 928
02/12/2013 142.50p 142.50p 136.00p 142.50p 32911
29/11/2013 143.50p 143.68p 140.00p 142.50p 19292
28/11/2013 143.50p 149.00p 141.00p 143.50p 0
27/11/2013 149.00p 149.00p 141.00p 144.50p 24054
26/11/2013 149.00p 149.50p 148.00p 149.00p 14408
25/11/2013 150.00p 150.00p 146.00p 149.00p 16040
22/11/2013 149.00p 150.00p 148.34p 149.00p 155696
21/11/2013 149.00p 149.00p 148.34p 149.00p 1808
20/11/2013 150.00p 151.00p 149.00p 149.00p 4579

*Close Price adjusted for both dividends and splits