Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2010 53.50p 54.10p 52.00p 53.50p 13000
17/09/2010 54.00p 54.10p 52.00p 53.50p 32184
16/09/2010 54.00p 54.60p 54.00p 54.00p 104465
15/09/2010 51.00p 54.80p 51.00p 54.00p 46359
14/09/2010 51.00p 51.80p 50.00p 51.00p 87500
13/09/2010 50.50p 52.00p 50.50p 51.00p 42948
10/09/2010 50.50p 50.50p 49.30p 50.50p 1086807
09/09/2010 50.50p 50.50p 49.30p 50.50p 4000
08/09/2010 50.00p 50.60p 50.00p 50.50p 155192
07/09/2010 51.00p 51.00p 50.00p 50.00p 4000
06/09/2010 51.00p 51.00p 50.75p 51.00p 11500
03/09/2010 51.00p 51.00p 51.00p 51.00p 0
02/09/2010 51.00p 51.25p 51.00p 51.00p 5000
01/09/2010 51.00p 51.30p 51.00p 51.00p 9923
31/08/2010 51.00p 51.00p 50.50p 51.00p 107367
27/08/2010 51.00p 51.00p 50.50p 51.00p 29822
26/08/2010 50.00p 52.00p 50.00p 51.00p 187920
25/08/2010 50.00p 50.60p 50.00p 50.00p 80074
24/08/2010 50.00p 51.32p 50.00p 50.00p 178
23/08/2010 50.00p 50.00p 50.00p 50.00p 0
20/08/2010 50.00p 50.50p 50.00p 50.00p 0
19/08/2010 50.00p 50.00p 50.00p 50.00p 0
18/08/2010 50.00p 50.60p 50.00p 50.00p 12000
17/08/2010 50.00p 50.60p 48.25p 50.00p 8343
16/08/2010 50.00p 50.00p 48.00p 50.00p 27000
13/08/2010 50.50p 50.75p 50.00p 50.00p 6000
12/08/2010 50.50p 52.15p 48.10p 50.50p 12593
11/08/2010 53.00p 53.00p 49.00p 50.50p 21657
10/08/2010 53.00p 53.00p 52.00p 53.00p 5000
09/08/2010 53.00p 53.00p 52.00p 53.00p 27282
06/08/2010 53.00p 53.00p 52.00p 53.00p 46500
05/08/2010 53.00p 53.00p 52.18p 53.00p 65200
04/08/2010 53.00p 53.82p 51.00p 53.00p 71132
03/08/2010 52.50p 53.82p 52.00p 53.00p 28014
02/08/2010 52.00p 53.48p 51.18p 52.50p 26399
30/07/2010 52.00p 52.20p 52.00p 52.00p 19157
29/07/2010 51.50p 52.23p 51.50p 52.00p 20376
28/07/2010 52.00p 52.00p 49.00p 51.50p 12500
27/07/2010 52.00p 52.00p 51.00p 52.00p 123690
26/07/2010 52.00p 53.00p 52.00p 52.00p 25000
23/07/2010 52.00p 52.80p 51.00p 52.00p 117500
22/07/2010 52.00p 53.00p 50.00p 52.00p 139765
21/07/2010 50.50p 55.00p 50.00p 52.00p 231909
20/07/2010 47.00p 48.00p 47.00p 48.00p 16000
19/07/2010 45.50p 48.00p 43.00p 47.00p 292021
16/07/2010 45.00p 45.80p 44.00p 45.50p 45900
15/07/2010 45.00p 45.18p 43.87p 45.00p 176152
14/07/2010 46.50p 46.50p 43.00p 45.00p 13663
13/07/2010 46.50p 46.50p 46.00p 46.50p 10147
12/07/2010 46.00p 47.00p 46.00p 46.50p 77030
09/07/2010 44.00p 46.00p 44.00p 46.00p 73000
08/07/2010 45.00p 45.00p 41.25p 44.00p 52728
07/07/2010 45.50p 47.00p 45.00p 45.00p 181498
06/07/2010 39.50p 47.00p 39.50p 45.00p 1531687
05/07/2010 38.50p 40.00p 38.00p 39.50p 412539
02/07/2010 35.00p 35.00p 35.00p 35.00p 0
01/07/2010 35.00p 35.00p 35.00p 35.00p 0
30/06/2010 35.00p 35.00p 33.00p 35.00p 251917
29/06/2010 35.00p 35.00p 33.00p 35.00p 2500
28/06/2010 36.25p 36.25p 32.00p 35.00p 20000
25/06/2010 37.25p 37.25p 35.00p 36.25p 73410
24/06/2010 37.50p 37.50p 37.00p 37.25p 3000
23/06/2010 37.50p 37.50p 37.30p 37.50p 500
22/06/2010 38.50p 38.50p 37.50p 37.50p 0
21/06/2010 39.00p 39.00p 38.50p 38.50p 0
18/06/2010 39.00p 39.00p 39.00p 39.00p 0
17/06/2010 39.00p 39.00p 39.00p 39.00p 0
16/06/2010 39.00p 39.00p 39.00p 39.00p 0
15/06/2010 39.00p 39.00p 39.00p 39.00p 0
14/06/2010 38.50p 39.00p 37.00p 39.00p 3776
11/06/2010 38.50p 38.50p 37.00p 38.50p 2054
10/06/2010 38.50p 38.50p 38.50p 38.50p 0
09/06/2010 38.50p 38.50p 38.25p 38.50p 2500
08/06/2010 38.50p 38.50p 38.50p 38.50p 0
07/06/2010 38.50p 38.50p 38.50p 38.50p 20000
04/06/2010 38.50p 38.50p 38.50p 38.50p 0
03/06/2010 38.50p 38.50p 38.50p 38.50p 0
02/06/2010 40.00p 40.00p 37.00p 38.50p 10000
01/06/2010 39.50p 39.50p 38.00p 39.50p 1824
28/05/2010 39.50p 41.00p 38.00p 39.50p 17714
27/05/2010 39.50p 39.50p 38.00p 39.50p 10000
26/05/2010 41.50p 41.50p 38.00p 39.50p 25321
25/05/2010 41.50p 41.50p 39.00p 41.50p 13621
24/05/2010 41.50p 41.50p 41.50p 41.50p 0
21/05/2010 42.00p 42.00p 39.00p 41.50p 16280
20/05/2010 42.00p 42.00p 42.00p 42.00p 45000
19/05/2010 40.50p 42.00p 39.00p 40.50p 39250
18/05/2010 40.50p 41.25p 39.00p 40.50p 48000
17/05/2010 38.75p 38.75p 38.75p 38.75p 0
14/05/2010 38.75p 38.84p 38.75p 38.75p 5108
13/05/2010 38.75p 38.84p 38.50p 38.75p 3829
12/05/2010 36.50p 38.75p 36.45p 38.75p 33197
11/05/2010 36.50p 36.50p 36.50p 36.50p 0
10/05/2010 36.50p 36.50p 36.50p 36.50p 0
07/05/2010 37.50p 37.50p 35.00p 36.50p 20000
06/05/2010 38.00p 38.00p 38.00p 38.00p 0
05/05/2010 39.50p 39.50p 36.00p 38.00p 35000
04/05/2010 39.50p 39.50p 38.00p 39.50p 21858
30/04/2010 41.00p 41.50p 37.00p 39.50p 40319
29/04/2010 41.00p 41.00p 40.00p 41.00p 90000
28/04/2010 41.00p 41.00p 40.00p 41.00p 30634
27/04/2010 41.00p 41.40p 40.00p 41.00p 46154
26/04/2010 41.00p 41.00p 40.06p 41.00p 1040
23/04/2010 41.50p 41.50p 39.00p 41.00p 135309
22/04/2010 39.50p 41.75p 39.00p 41.50p 145996
21/04/2010 38.00p 40.40p 38.00p 39.50p 53000
20/04/2010 38.00p 38.00p 37.00p 38.00p 101142
19/04/2010 37.50p 38.00p 37.50p 38.00p 106500
16/04/2010 36.00p 37.50p 34.44p 37.50p 105373
15/04/2010 35.00p 37.00p 34.00p 36.00p 89087
14/04/2010 35.00p 36.60p 33.36p 35.00p 46037
13/04/2010 35.00p 35.00p 33.36p 35.00p 1420
12/04/2010 35.00p 36.64p 35.00p 35.00p 100
09/04/2010 33.50p 36.50p 33.50p 35.00p 21322
08/04/2010 33.50p 34.73p 33.50p 33.50p 287
07/04/2010 33.50p 33.50p 33.50p 33.50p 0
06/04/2010 33.50p 33.50p 33.08p 33.50p 3252
01/04/2010 33.00p 34.77p 33.00p 33.50p 12045
31/03/2010 32.50p 33.00p 32.50p 33.00p 25000
30/03/2010 32.50p 33.73p 31.90p 32.50p 6950
29/03/2010 32.00p 34.00p 31.90p 32.50p 156793
26/03/2010 32.00p 33.43p 32.00p 32.00p 9000
25/03/2010 33.00p 33.00p 31.00p 32.00p 16500
24/03/2010 28.50p 32.50p 28.50p 32.00p 94061
23/03/2010 26.50p 28.00p 25.50p 28.00p 76324
22/03/2010 24.50p 26.00p 24.00p 25.50p 53000
19/03/2010 24.50p 24.50p 24.09p 24.50p 2000
18/03/2010 24.50p 24.50p 24.50p 24.50p 0
17/03/2010 27.00p 27.00p 24.50p 24.50p 10000
16/03/2010 23.00p 27.00p 23.00p 27.00p 65000
15/03/2010 23.00p 24.92p 22.40p 23.00p 1847
12/03/2010 23.00p 23.00p 23.00p 23.00p 0
11/03/2010 23.00p 23.00p 21.00p 23.00p 10000
10/03/2010 23.00p 23.00p 22.36p 23.00p 5000
09/03/2010 23.00p 24.92p 21.35p 23.00p 55900
08/03/2010 23.00p 23.00p 22.31p 23.00p 1500
05/03/2010 22.50p 23.00p 22.50p 23.00p 0
04/03/2010 22.50p 22.50p 21.00p 22.50p 4000
03/03/2010 22.50p 24.90p 22.50p 22.50p 1958
02/03/2010 22.50p 25.00p 22.50p 22.50p 4000
01/03/2010 22.50p 24.50p 20.55p 22.50p 16129
26/02/2010 22.50p 24.55p 22.50p 22.50p 4276
25/02/2010 22.50p 22.50p 22.50p 22.50p 0
24/02/2010 22.50p 22.50p 22.50p 22.50p 0
23/02/2010 22.50p 22.50p 22.50p 22.50p 0
22/02/2010 22.00p 24.55p 22.00p 22.50p 10000
19/02/2010 22.00p 22.00p 21.60p 22.00p 2321
18/02/2010 20.00p 22.00p 20.00p 22.00p 87063
17/02/2010 20.00p 20.00p 20.00p 20.00p 0
16/02/2010 20.00p 21.00p 17.00p 20.00p 13190
15/02/2010 20.00p 20.00p 20.00p 20.00p 0
12/02/2010 21.00p 21.00p 17.00p 20.00p 70000
11/02/2010 21.00p 21.00p 21.00p 21.00p 0
10/02/2010 21.00p 21.00p 21.00p 21.00p 0
09/02/2010 21.00p 21.00p 21.00p 21.00p 0
08/02/2010 18.50p 23.00p 18.50p 21.00p 27074
05/02/2010 19.00p 19.00p 18.50p 18.50p 0
04/02/2010 19.00p 19.00p 19.00p 19.00p 0
03/02/2010 19.00p 19.00p 19.00p 19.00p 0
02/02/2010 19.00p 19.00p 19.00p 19.00p 0
01/02/2010 19.00p 19.00p 19.00p 19.00p 0
29/01/2010 19.00p 19.00p 19.00p 19.00p 0
28/01/2010 19.00p 19.00p 18.70p 19.00p 3256
27/01/2010 19.00p 19.00p 19.00p 19.00p 0
26/01/2010 19.00p 19.00p 19.00p 19.00p 0
25/01/2010 19.00p 19.00p 19.00p 19.00p 0
22/01/2010 19.00p 19.00p 19.00p 19.00p 0
21/01/2010 19.00p 19.00p 18.80p 19.00p 1027
20/01/2010 18.50p 19.00p 18.50p 19.00p 0
19/01/2010 18.50p 18.50p 18.25p 18.50p 411
18/01/2010 18.50p 18.50p 18.50p 18.50p 0
15/01/2010 18.00p 20.00p 18.00p 18.50p 5000
14/01/2010 18.00p 18.00p 18.00p 18.00p 0
13/01/2010 18.50p 20.00p 17.36p 18.00p 15276
12/01/2010 18.50p 20.90p 18.50p 18.50p 2500
11/01/2010 18.50p 18.50p 18.50p 18.50p 0
08/01/2010 18.50p 18.50p 18.50p 18.50p 0
07/01/2010 18.00p 19.92p 18.00p 18.50p 2500
06/01/2010 18.00p 18.00p 18.00p 18.00p 0
05/01/2010 18.00p 19.92p 18.00p 18.00p 1815
04/01/2010 18.00p 18.00p 18.00p 18.00p 0
31/12/2009 18.00p 18.00p 18.00p 18.00p 0
30/12/2009 16.00p 19.00p 16.00p 18.00p 14600
29/12/2009 16.00p 17.80p 16.00p 16.00p 10000
24/12/2009 16.00p 16.00p 16.00p 16.00p 0
23/12/2009 16.00p 16.00p 15.20p 16.00p 1416
22/12/2009 15.50p 16.00p 15.50p 16.00p 0
21/12/2009 15.50p 15.50p 15.50p 15.50p 0
18/12/2009 15.50p 17.75p 15.50p 15.50p 10000
17/12/2009 15.50p 15.50p 15.50p 15.50p 0
16/12/2009 15.50p 17.75p 15.50p 15.50p 5000
15/12/2009 15.50p 15.50p 15.50p 15.50p 0
14/12/2009 15.50p 17.50p 15.50p 15.50p 15000
11/12/2009 15.50p 15.50p 15.50p 15.50p 0
10/12/2009 15.50p 15.50p 15.50p 15.50p 0
09/12/2009 15.50p 15.50p 15.50p 15.50p 0
08/12/2009 15.50p 15.50p 15.50p 15.50p 0
07/12/2009 15.50p 15.50p 15.50p 15.50p 0
04/12/2009 15.50p 15.50p 15.50p 15.50p 0
03/12/2009 15.50p 15.50p 15.50p 15.50p 0

*Close Price adjusted for both dividends and splits