Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2013 90.50p 90.50p 90.00p 90.50p 0
04/02/2013 90.50p 90.50p 90.00p 90.50p 6630
01/02/2013 90.50p 90.50p 90.50p 90.50p 552
31/01/2013 90.50p 90.50p 90.05p 90.50p 5000
30/01/2013 90.50p 90.50p 90.50p 90.50p 3120
29/01/2013 90.50p 90.50p 89.31p 90.50p 14799
28/01/2013 90.50p 90.50p 90.00p 90.50p 88104
25/01/2013 90.50p 91.00p 90.25p 90.50p 44998
24/01/2013 90.50p 91.00p 90.00p 90.50p 0
23/01/2013 90.50p 91.00p 90.00p 90.50p 11762
22/01/2013 90.50p 90.50p 90.27p 90.50p 0
21/01/2013 90.50p 90.50p 90.27p 90.50p 323
18/01/2013 90.50p 90.75p 90.50p 90.50p 3000
17/01/2013 90.50p 91.00p 90.50p 90.50p 2967
16/01/2013 90.00p 90.80p 90.00p 90.50p 6473
15/01/2013 88.50p 90.00p 88.00p 90.00p 18917
14/01/2013 88.50p 88.90p 88.50p 88.50p 5582
11/01/2013 88.50p 89.00p 88.00p 88.50p 15788
10/01/2013 89.00p 90.00p 88.00p 88.50p 18012
09/01/2013 89.50p 89.80p 89.00p 89.00p 6058
08/01/2013 89.00p 89.80p 88.00p 89.50p 9614
07/01/2013 89.00p 89.80p 89.00p 89.00p 20197
04/01/2013 90.50p 90.50p 89.00p 89.00p 16500
03/01/2013 91.00p 91.00p 90.00p 90.50p 6310
02/01/2013 91.50p 91.80p 91.00p 91.00p 5396
31/12/2012 92.50p 92.75p 91.00p 91.50p 10780
28/12/2012 93.00p 93.00p 92.00p 92.50p 0
27/12/2012 93.00p 93.00p 92.00p 92.50p 11500
24/12/2012 93.00p 93.00p 92.40p 93.00p 1900
21/12/2012 94.00p 94.00p 93.00p 93.00p 30011
20/12/2012 94.00p 94.60p 94.00p 94.00p 1000
19/12/2012 93.00p 97.00p 93.00p 94.00p 54395
18/12/2012 92.50p 93.60p 92.00p 93.00p 25830
17/12/2012 89.00p 94.00p 88.00p 94.00p 119059
14/12/2012 89.00p 89.00p 88.80p 89.00p 0
13/12/2012 89.00p 89.00p 88.80p 89.00p 10000
12/12/2012 89.00p 89.00p 87.00p 89.00p 0
11/12/2012 89.00p 89.00p 87.00p 89.00p 0
10/12/2012 88.50p 89.00p 87.00p 89.00p 18713
07/12/2012 89.50p 89.50p 89.00p 89.50p 0
06/12/2012 89.50p 89.50p 89.00p 89.50p 33000
05/12/2012 89.50p 90.00p 89.00p 89.50p 32484
04/12/2012 89.50p 89.50p 89.10p 89.50p 4000
03/12/2012 89.50p 90.00p 89.50p 89.50p 24000
30/11/2012 87.50p 90.00p 87.50p 89.50p 24500
29/11/2012 87.50p 87.50p 87.50p 87.50p 120000
28/11/2012 87.50p 88.00p 87.50p 87.50p 2500
27/11/2012 87.50p 87.50p 87.00p 87.50p 117998
26/11/2012 87.50p 88.00p 85.50p 87.00p 0
23/11/2012 87.00p 88.00p 87.00p 87.50p 71812
22/11/2012 87.00p 87.00p 86.00p 87.00p 6729
21/11/2012 86.00p 87.40p 85.22p 87.00p 13300
20/11/2012 86.00p 86.00p 85.00p 86.00p 11192
19/11/2012 86.00p 86.00p 85.00p 86.00p 528
16/11/2012 87.00p 87.00p 85.00p 86.00p 2785989
15/11/2012 87.00p 87.00p 86.00p 87.00p 41546
14/11/2012 87.00p 87.00p 86.22p 87.00p 500
13/11/2012 86.00p 87.00p 84.50p 87.00p 0
12/11/2012 86.00p 86.00p 85.00p 86.00p 798455
09/11/2012 86.00p 86.00p 85.00p 86.00p 0
08/11/2012 86.00p 86.00p 85.00p 86.00p 7500
07/11/2012 86.00p 86.00p 85.00p 86.00p 16138
06/11/2012 86.00p 86.00p 85.40p 86.00p 0
05/11/2012 86.00p 86.00p 85.40p 86.00p 6000
02/11/2012 86.00p 86.00p 79.11p 86.00p 36281
01/11/2012 86.00p 86.00p 84.00p 86.00p 0
31/10/2012 84.00p 86.00p 84.00p 86.00p 35000
30/10/2012 84.00p 84.60p 83.22p 84.00p 0
29/10/2012 84.00p 84.60p 83.22p 84.00p 5266
26/10/2012 84.00p 84.00p 83.22p 84.00p 0
25/10/2012 84.00p 84.00p 83.22p 84.00p 8
24/10/2012 84.00p 84.00p 83.25p 84.00p 16000
23/10/2012 82.50p 84.80p 82.50p 84.00p 18430
22/10/2012 84.50p 84.50p 82.50p 82.50p 1000
19/10/2012 84.00p 84.96p 83.22p 84.00p 7371
18/10/2012 84.00p 85.00p 82.20p 84.00p 24506
17/10/2012 85.50p 86.00p 85.21p 86.00p 7194
16/10/2012 85.50p 86.00p 85.50p 86.00p 26152
15/10/2012 85.50p 85.50p 82.50p 85.50p 5250
12/10/2012 85.50p 85.70p 85.50p 85.50p 20000
11/10/2012 85.50p 85.50p 85.00p 85.50p 7014
10/10/2012 87.50p 87.50p 85.00p 85.50p 36044
09/10/2012 89.00p 89.00p 87.00p 88.00p 15500
08/10/2012 91.00p 91.00p 89.00p 89.00p 10000
05/10/2012 90.00p 91.80p 89.00p 91.00p 14350
04/10/2012 90.00p 90.00p 89.00p 90.00p 8013
03/10/2012 89.50p 91.00p 89.00p 90.00p 21136
02/10/2012 89.50p 90.00p 89.00p 89.50p 0
01/10/2012 89.00p 90.00p 89.00p 89.50p 5000
28/09/2012 88.00p 90.00p 88.00p 89.00p 25000
27/09/2012 88.00p 88.00p 87.00p 88.00p 0
26/09/2012 88.00p 88.00p 87.00p 88.00p 0
25/09/2012 87.50p 88.00p 87.00p 88.00p 69500
24/09/2012 87.50p 87.50p 87.11p 87.50p 13100
21/09/2012 86.50p 87.50p 86.50p 87.50p 2000
20/09/2012 86.50p 86.90p 86.50p 86.50p 5700
19/09/2012 86.00p 86.50p 85.00p 86.50p 0
18/09/2012 85.00p 86.50p 85.00p 85.00p 0
17/09/2012 86.00p 86.50p 85.00p 85.00p 0
14/09/2012 86.00p 86.50p 85.75p 86.00p 0
13/09/2012 86.50p 86.50p 85.75p 86.50p 2745737
12/09/2012 86.50p 86.50p 86.00p 86.50p 0
11/09/2012 86.50p 86.50p 86.00p 86.50p 10000
10/09/2012 86.50p 86.50p 86.00p 86.50p 16549
07/09/2012 86.00p 86.50p 85.50p 86.50p 17865
06/09/2012 85.50p 86.00p 85.00p 86.00p 155994
05/09/2012 84.50p 86.00p 84.00p 85.50p 225201
04/09/2012 84.00p 85.00p 84.00p 84.50p 35000
03/09/2012 83.00p 85.00p 83.00p 84.00p 86000
31/08/2012 82.50p 82.50p 81.00p 82.00p 10000
30/08/2012 82.00p 83.00p 81.50p 82.00p 12305
29/08/2012 82.50p 83.00p 81.00p 82.00p 0
28/08/2012 82.50p 82.50p 81.00p 82.00p 3720
24/08/2012 82.00p 83.00p 82.00p 82.00p 0
23/08/2012 82.00p 83.00p 82.00p 82.00p 0
22/08/2012 82.50p 83.00p 82.00p 83.00p 20759
21/08/2012 83.00p 83.00p 82.00p 83.00p 20000
20/08/2012 83.00p 83.00p 82.00p 83.00p 0
17/08/2012 82.50p 83.00p 82.00p 83.00p 4500
16/08/2012 83.00p 83.00p 82.00p 83.00p 0
15/08/2012 83.00p 83.00p 82.00p 83.00p 3000
14/08/2012 83.00p 83.00p 82.00p 83.00p 4000
13/08/2012 83.00p 83.39p 82.00p 83.00p 5116
10/08/2012 82.50p 83.00p 82.00p 83.00p 22943
09/08/2012 82.50p 84.00p 82.50p 84.00p 10000
08/08/2012 82.50p 84.00p 82.50p 84.00p 17790
07/08/2012 84.00p 84.00p 82.00p 84.00p 0
06/08/2012 82.00p 84.00p 82.00p 84.00p 11655
03/08/2012 83.00p 84.00p 83.00p 83.50p 46150
02/08/2012 79.50p 83.00p 79.50p 83.00p 10500
01/08/2012 80.00p 81.00p 80.00p 81.00p 0
31/07/2012 81.00p 81.00p 81.00p 81.00p 10000
30/07/2012 80.50p 81.00p 80.00p 81.00p 36395
27/07/2012 79.50p 80.50p 79.50p 80.50p 41000
26/07/2012 79.50p 80.00p 79.00p 79.50p 49650
25/07/2012 80.00p 80.00p 79.11p 79.50p 4314
24/07/2012 79.50p 80.00p 79.50p 80.00p 40000
23/07/2012 79.50p 79.75p 76.82p 79.50p 30703
20/07/2012 79.00p 80.00p 79.00p 80.00p 1351745
19/07/2012 77.50p 79.00p 77.50p 77.50p 12559
18/07/2012 76.00p 77.80p 76.00p 77.25p 400805
17/07/2012 74.00p 76.00p 74.00p 76.00p 72450
16/07/2012 74.00p 74.00p 71.00p 74.00p 0
13/07/2012 74.00p 74.00p 71.00p 74.00p 0
12/07/2012 74.00p 74.00p 71.00p 74.00p 0
11/07/2012 73.00p 74.00p 71.00p 74.00p 52900
10/07/2012 77.50p 77.50p 73.00p 73.00p 35700
09/07/2012 78.00p 80.00p 77.00p 77.50p 0
06/07/2012 80.00p 80.00p 77.00p 77.50p 16320
05/07/2012 80.00p 80.80p 79.00p 80.00p 7540
04/07/2012 80.00p 80.50p 79.00p 80.00p 0
03/07/2012 80.50p 80.50p 79.00p 80.00p 25000
02/07/2012 80.50p 80.50p 80.00p 80.50p 200
29/06/2012 80.50p 80.50p 80.00p 80.50p 10940
28/06/2012 80.50p 80.50p 80.11p 80.50p 10000
27/06/2012 80.50p 81.50p 80.00p 80.50p 0
26/06/2012 81.50p 81.50p 80.00p 80.50p 4785
25/06/2012 81.00p 82.00p 78.75p 81.00p 0
22/06/2012 78.75p 82.00p 78.75p 81.50p 73000
21/06/2012 78.50p 80.00p 78.50p 78.75p 639807
20/06/2012 78.50p 78.50p 75.72p 78.50p 95000
19/06/2012 78.00p 78.50p 77.21p 78.50p 40000
18/06/2012 75.75p 79.00p 75.15p 78.00p 172847
15/06/2012 75.50p 75.50p 75.00p 75.50p 6500
14/06/2012 74.50p 75.25p 74.50p 75.25p 43000
13/06/2012 73.00p 74.50p 73.00p 74.50p 6000
12/06/2012 72.00p 72.70p 71.00p 72.00p 15754
11/06/2012 72.00p 74.50p 70.00p 72.00p 0
08/06/2012 74.50p 74.50p 70.00p 72.00p 287019
07/06/2012 76.00p 76.00p 72.00p 74.00p 312513
06/06/2012 76.00p 76.00p 75.00p 76.00p 236950
01/06/2012 76.00p 76.00p 75.00p 76.00p 22177
31/05/2012 76.00p 76.00p 75.00p 76.00p 151129
30/05/2012 75.50p 76.00p 75.00p 76.00p 50000
29/05/2012 75.50p 75.50p 75.20p 75.50p 7500
28/05/2012 75.50p 75.50p 75.35p 75.50p 270
25/05/2012 75.50p 75.50p 75.35p 75.50p 5000
24/05/2012 75.00p 77.00p 74.00p 75.50p 210000
23/05/2012 73.00p 75.50p 73.00p 75.00p 45500
22/05/2012 73.00p 73.00p 72.00p 73.00p 0
21/05/2012 73.00p 73.00p 72.00p 73.00p 5500
18/05/2012 73.50p 74.00p 72.00p 73.00p 29575
17/05/2012 73.50p 73.50p 73.20p 73.50p 2000
16/05/2012 72.50p 73.50p 72.50p 73.50p 47000
15/05/2012 73.50p 74.00p 72.00p 72.50p 80945
14/05/2012 74.00p 75.00p 72.00p 73.00p 114636
11/05/2012 75.00p 75.00p 71.00p 74.00p 14500
10/05/2012 76.00p 76.00p 74.00p 75.00p 22100
09/05/2012 78.00p 78.00p 75.00p 76.00p 44137
08/05/2012 78.00p 78.00p 77.00p 78.00p 18200
04/05/2012 78.00p 78.00p 73.00p 78.00p 6000
03/05/2012 78.00p 78.00p 77.25p 78.00p 12884
02/05/2012 78.00p 78.00p 75.00p 78.00p 2411
01/05/2012 80.00p 80.00p 77.00p 78.00p 27459
30/04/2012 81.00p 81.00p 79.00p 80.00p 15000
27/04/2012 80.00p 80.50p 79.20p 80.00p 0
26/04/2012 80.00p 80.50p 79.20p 80.00p 42600
25/04/2012 81.00p 81.00p 78.16p 80.00p 25312
24/04/2012 81.00p 81.00p 80.00p 81.00p 18500
23/04/2012 81.00p 82.00p 80.20p 81.00p 18000

*Close Price adjusted for both dividends and splits