Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2012 81.00p 81.50p 80.00p 81.00p 0
19/04/2012 81.00p 81.50p 80.00p 81.00p 174120
18/04/2012 82.00p 83.00p 81.00p 81.00p 94055
17/04/2012 81.50p 82.00p 79.50p 82.00p 68675
16/04/2012 83.00p 83.19p 76.00p 81.50p 3315858
13/04/2012 87.00p 87.20p 86.00p 87.00p 35828
12/04/2012 87.00p 87.00p 86.00p 87.00p 20580
11/04/2012 87.00p 87.00p 85.50p 87.00p 11184
10/04/2012 87.00p 87.00p 86.00p 87.00p 0
05/04/2012 87.00p 87.00p 86.00p 87.00p 23800
04/04/2012 88.00p 88.00p 87.00p 87.00p 32000
03/04/2012 88.00p 88.00p 86.50p 88.00p 34200
02/04/2012 87.50p 88.50p 87.00p 88.00p 43084
30/03/2012 88.00p 88.00p 87.00p 87.50p 2747
29/03/2012 88.00p 88.00p 86.00p 88.00p 82000
28/03/2012 88.00p 88.00p 84.87p 88.00p 68083
27/03/2012 88.00p 88.75p 87.10p 88.00p 7213
26/03/2012 88.00p 88.50p 88.00p 88.00p 15000
23/03/2012 88.00p 88.00p 86.50p 88.00p 17000
22/03/2012 88.00p 88.39p 86.50p 88.00p 58100
21/03/2012 88.50p 88.50p 88.00p 88.00p 4800
20/03/2012 90.50p 90.50p 88.50p 88.50p 19599
19/03/2012 91.00p 91.00p 89.00p 90.50p 26385
16/03/2012 91.50p 91.50p 90.00p 91.00p 14500
15/03/2012 91.50p 92.39p 90.00p 91.50p 27000
14/03/2012 91.50p 92.00p 90.00p 91.50p 24095
13/03/2012 91.50p 94.30p 90.00p 91.50p 139378
12/03/2012 84.50p 93.00p 84.11p 91.50p 107268
09/03/2012 84.50p 84.90p 84.11p 84.50p 1087
08/03/2012 84.50p 84.90p 84.11p 84.50p 4418
07/03/2012 84.00p 86.37p 83.10p 84.50p 48765
06/03/2012 85.50p 85.50p 83.00p 84.00p 71752
05/03/2012 94.00p 94.79p 82.00p 85.50p 299960
02/03/2012 88.00p 94.00p 88.00p 93.00p 173240
01/03/2012 88.00p 89.00p 87.00p 88.00p 61348
29/02/2012 87.00p 88.70p 87.00p 88.00p 14107
28/02/2012 87.00p 88.00p 86.00p 87.00p 65913
27/02/2012 87.50p 87.50p 86.00p 87.00p 155690
24/02/2012 88.00p 88.60p 87.00p 87.50p 10929
23/02/2012 88.50p 89.00p 87.00p 88.00p 32487
22/02/2012 88.50p 89.00p 88.50p 88.50p 3100
21/02/2012 88.50p 89.00p 88.50p 88.50p 2250
20/02/2012 88.00p 89.19p 85.00p 88.50p 59890
17/02/2012 87.50p 88.50p 87.50p 88.00p 0
16/02/2012 88.00p 88.50p 88.00p 88.00p 6000
15/02/2012 83.00p 89.00p 83.00p 88.00p 90495
14/02/2012 83.00p 86.13p 82.00p 83.00p 12698
13/02/2012 82.50p 83.00p 82.00p 83.00p 75000
10/02/2012 83.00p 83.80p 75.44p 82.50p 40280
09/02/2012 83.00p 83.96p 82.00p 83.00p 10072
08/02/2012 83.50p 83.50p 82.00p 83.00p 5000
07/02/2012 83.50p 84.70p 82.00p 83.50p 16907
06/02/2012 83.50p 84.00p 82.00p 83.50p 14441
03/02/2012 83.50p 85.00p 82.00p 83.50p 30854
02/02/2012 83.00p 84.50p 81.00p 83.50p 108679
01/02/2012 83.00p 83.00p 81.00p 83.00p 11453
31/01/2012 83.50p 84.60p 82.00p 83.00p 34504
30/01/2012 83.50p 83.50p 83.20p 83.50p 1184
27/01/2012 83.50p 83.50p 82.00p 83.50p 13520
26/01/2012 83.00p 83.50p 82.00p 83.50p 0
25/01/2012 83.50p 83.50p 82.00p 83.50p 14225
24/01/2012 83.50p 83.50p 82.00p 83.50p 0
23/01/2012 83.50p 83.50p 82.00p 83.50p 3303
20/01/2012 83.50p 84.09p 80.00p 83.50p 25334
19/01/2012 83.00p 85.48p 83.00p 83.50p 31225
18/01/2012 83.50p 84.39p 83.00p 83.00p 25900
17/01/2012 81.00p 83.39p 80.00p 83.00p 87157
16/01/2012 85.50p 85.50p 77.00p 81.00p 322948
13/01/2012 88.00p 88.00p 84.00p 85.50p 42570
12/01/2012 88.00p 88.79p 86.00p 88.00p 0
11/01/2012 88.00p 88.79p 86.00p 88.00p 6744
10/01/2012 88.00p 88.45p 88.00p 88.00p 5000
09/01/2012 87.00p 88.79p 85.42p 88.00p 8814
06/01/2012 87.00p 87.00p 85.42p 87.00p 10000
05/01/2012 87.00p 87.00p 85.00p 87.00p 4639
04/01/2012 87.00p 87.75p 87.00p 87.00p 2629
03/01/2012 87.50p 87.77p 87.00p 87.00p 1666
30/12/2011 87.00p 87.84p 87.00p 87.50p 3128
29/12/2011 87.00p 88.00p 87.00p 87.00p 5585
28/12/2011 85.50p 87.26p 85.00p 87.00p 71219
23/12/2011 86.00p 86.00p 85.00p 85.50p 3234
22/12/2011 88.50p 88.50p 82.50p 86.00p 33000
21/12/2011 88.50p 88.50p 87.00p 88.50p 2500
20/12/2011 88.50p 88.50p 87.00p 88.50p 5611
19/12/2011 89.50p 90.00p 87.00p 88.50p 24581
16/12/2011 89.50p 89.50p 87.05p 89.50p 2487
15/12/2011 90.50p 90.50p 89.00p 89.50p 4000
14/12/2011 90.50p 90.50p 90.00p 90.50p 2000
13/12/2011 90.50p 90.50p 89.30p 90.50p 10611
12/12/2011 90.50p 95.18p 89.00p 90.50p 42680
09/12/2011 90.00p 91.09p 89.00p 90.50p 1114
08/12/2011 90.00p 90.50p 89.00p 90.50p 29517
07/12/2011 91.00p 91.80p 91.00p 91.00p 26000
06/12/2011 91.00p 91.13p 91.00p 91.00p 7704
05/12/2011 91.00p 91.00p 90.00p 91.00p 7650
02/12/2011 91.00p 91.00p 90.00p 91.00p 0
01/12/2011 91.00p 91.00p 90.00p 91.00p 19883
30/11/2011 91.00p 91.50p 88.63p 91.00p 0
29/11/2011 91.50p 91.50p 88.63p 91.00p 80725
28/11/2011 90.50p 92.94p 90.40p 91.50p 13703
25/11/2011 91.50p 91.50p 89.00p 90.50p 18971
24/11/2011 93.00p 93.00p 90.00p 91.50p 67533
23/11/2011 94.00p 94.00p 91.00p 93.00p 58826
22/11/2011 95.00p 95.40p 92.00p 94.00p 26559
21/11/2011 96.00p 98.00p 94.00p 95.50p 29099
18/11/2011 96.00p 96.00p 94.00p 96.00p 9732
17/11/2011 96.25p 100.00p 94.00p 96.00p 69591
16/11/2011 92.50p 97.00p 92.50p 96.25p 37287
15/11/2011 93.00p 93.80p 91.00p 92.50p 6849
14/11/2011 93.00p 94.40p 92.32p 93.00p 24965
11/11/2011 92.50p 94.10p 91.40p 93.00p 8080
10/11/2011 93.00p 93.00p 91.32p 92.50p 5795
09/11/2011 93.00p 93.00p 91.42p 93.00p 21168
08/11/2011 93.00p 93.00p 91.60p 93.00p 17400
07/11/2011 91.00p 94.00p 91.00p 93.00p 142223
04/11/2011 87.50p 92.00p 87.50p 91.00p 107385
03/11/2011 87.00p 89.00p 87.00p 87.50p 52000
02/11/2011 87.00p 88.76p 86.20p 87.00p 4677
01/11/2011 86.50p 88.76p 85.00p 87.00p 56887
31/10/2011 81.50p 88.00p 81.50p 86.50p 62873
28/10/2011 80.00p 82.50p 80.00p 81.50p 828280
27/10/2011 80.00p 80.60p 78.35p 80.00p 73698
26/10/2011 79.50p 80.40p 79.50p 79.50p 0
25/10/2011 79.50p 80.40p 79.50p 79.50p 1104
24/10/2011 79.50p 79.50p 79.00p 79.50p 100000
21/10/2011 79.50p 80.40p 79.50p 79.50p 3000
20/10/2011 79.50p 80.40p 78.00p 79.50p 13000
19/10/2011 79.50p 80.40p 79.50p 79.50p 0
18/10/2011 79.50p 80.40p 79.50p 79.50p 824
17/10/2011 80.00p 80.40p 78.30p 79.50p 0
14/10/2011 79.50p 80.40p 78.30p 79.50p 0
13/10/2011 79.50p 80.40p 78.30p 79.50p 745
12/10/2011 80.00p 80.00p 78.30p 79.50p 1235
11/10/2011 80.00p 80.00p 77.00p 80.00p 27000
10/10/2011 80.00p 81.20p 80.00p 80.00p 8000
07/10/2011 80.00p 81.20p 80.00p 80.00p 9000
06/10/2011 79.50p 80.00p 79.35p 80.00p 1260
05/10/2011 79.50p 81.00p 79.00p 79.50p 0
04/10/2011 80.50p 81.00p 79.00p 79.50p 80000
03/10/2011 80.50p 82.00p 80.00p 80.50p 0
30/09/2011 80.50p 82.00p 80.00p 80.50p 9600
29/09/2011 76.50p 82.00p 76.50p 80.50p 90964
28/09/2011 75.25p 75.73p 74.26p 75.25p 13935
27/09/2011 74.00p 75.25p 71.82p 75.25p 39982
26/09/2011 74.50p 76.50p 70.00p 74.00p 0
23/09/2011 76.50p 76.50p 70.00p 74.50p 48750
22/09/2011 77.00p 77.00p 74.00p 76.50p 9000
21/09/2011 78.00p 78.00p 76.00p 77.50p 8108
20/09/2011 78.00p 79.16p 78.00p 78.00p 7474
19/09/2011 78.00p 78.00p 73.03p 78.00p 15000
16/09/2011 77.00p 79.40p 76.00p 78.00p 13850
15/09/2011 78.00p 78.00p 76.00p 77.00p 0
14/09/2011 78.00p 78.00p 76.00p 78.00p 8955
13/09/2011 79.00p 79.00p 76.00p 78.00p 3539
12/09/2011 79.00p 80.00p 77.50p 79.00p 3539
09/09/2011 80.00p 80.00p 77.50p 80.00p 6434
08/09/2011 80.50p 81.55p 80.50p 80.50p 5000
07/09/2011 80.50p 81.55p 80.50p 80.50p 3077
06/09/2011 80.50p 80.50p 79.00p 80.50p 1866
05/09/2011 80.50p 80.50p 79.00p 80.50p 10450
02/09/2011 80.50p 80.50p 79.00p 80.50p 44500
01/09/2011 80.50p 81.55p 80.50p 80.50p 5000
31/08/2011 80.00p 81.92p 79.39p 80.50p 28778
30/08/2011 78.50p 81.20p 78.50p 80.00p 4439
26/08/2011 79.50p 79.50p 78.00p 79.00p 8000
25/08/2011 80.50p 80.50p 78.50p 79.50p 9785
24/08/2011 81.00p 81.00p 80.00p 80.50p 8000
23/08/2011 81.00p 82.50p 81.00p 81.00p 0
22/08/2011 81.00p 82.50p 81.00p 81.00p 13246
19/08/2011 81.00p 81.25p 81.00p 81.00p 6500
18/08/2011 81.00p 82.34p 80.33p 81.00p 0
17/08/2011 81.50p 82.34p 80.33p 81.00p 13655
16/08/2011 81.50p 82.34p 80.85p 81.50p 3692
15/08/2011 82.50p 83.00p 81.50p 81.50p 7985
12/08/2011 80.50p 85.00p 78.75p 82.50p 13499
11/08/2011 79.00p 79.00p 78.00p 79.00p 8405
10/08/2011 74.00p 82.00p 73.50p 79.00p 57744
09/08/2011 74.50p 74.75p 72.00p 73.50p 24121
08/08/2011 78.00p 78.00p 74.00p 75.50p 40271
05/08/2011 83.50p 83.50p 75.00p 77.50p 107106
04/08/2011 84.00p 84.00p 83.00p 83.50p 6832
03/08/2011 86.00p 86.00p 81.99p 84.00p 21329
02/08/2011 86.00p 86.00p 85.00p 86.00p 79515
01/08/2011 86.00p 86.50p 85.00p 86.00p 52155
29/07/2011 86.50p 86.50p 85.32p 86.00p 215232
28/07/2011 86.50p 86.50p 86.50p 86.50p 10718
27/07/2011 87.00p 87.00p 86.00p 86.50p 22212
26/07/2011 88.00p 88.00p 86.00p 87.00p 265688
25/07/2011 87.00p 90.68p 87.00p 88.00p 354983
22/07/2011 84.00p 85.00p 84.00p 84.00p 59124
21/07/2011 84.00p 84.40p 83.30p 84.00p 6707
20/07/2011 84.00p 85.00p 84.00p 84.00p 111700
19/07/2011 83.00p 84.48p 82.00p 84.00p 36586
18/07/2011 84.00p 84.48p 82.00p 83.00p 13079
15/07/2011 84.50p 85.00p 83.00p 84.00p 23859
14/07/2011 84.00p 85.22p 84.00p 84.50p 39190
13/07/2011 84.00p 85.00p 81.00p 84.00p 0
12/07/2011 85.00p 85.00p 81.00p 84.00p 17500
11/07/2011 86.00p 86.00p 84.00p 85.00p 46564
08/07/2011 86.50p 86.50p 84.07p 86.00p 12574

*Close Price adjusted for both dividends and splits