Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 385.00p 385.00p 373.00p 381.00p 7139
31/01/2024 387.00p 388.75p 380.00p 386.00p 6877
30/01/2024 391.00p 392.00p 380.00p 387.00p 51178
29/01/2024 391.00p 391.00p 386.80p 391.00p 0
26/01/2024 391.00p 391.00p 384.00p 391.00p 11222
25/01/2024 391.00p 391.00p 384.00p 391.00p 3230
24/01/2024 391.00p 391.00p 384.00p 391.00p 4992
23/01/2024 391.00p 394.25p 387.00p 391.00p 11984
22/01/2024 391.00p 391.00p 387.50p 391.00p 10050
19/01/2024 389.00p 393.99p 387.00p 391.00p 5221
18/01/2024 389.00p 389.90p 386.60p 389.00p 61124
17/01/2024 392.00p 395.25p 389.00p 389.00p 8395
16/01/2024 392.00p 396.00p 387.94p 392.00p 54226
15/01/2024 392.00p 398.00p 386.00p 392.00p 4157
12/01/2024 392.00p 396.00p 386.00p 392.00p 8577
11/01/2024 392.00p 395.00p 386.00p 392.00p 10052
10/01/2024 392.00p 395.00p 386.00p 392.00p 2382
09/01/2024 392.00p 394.00p 386.00p 392.00p 14656
08/01/2024 392.00p 393.20p 386.00p 392.00p 5682
05/01/2024 392.00p 393.24p 391.62p 392.00p 2250
04/01/2024 392.00p 393.40p 391.25p 392.00p 15108
03/01/2024 392.00p 395.00p 390.20p 392.00p 5057
02/01/2024 392.00p 393.49p 392.00p 392.00p 7383
29/12/2023 392.00p 394.24p 391.00p 392.00p 11525
28/12/2023 392.00p 395.00p 391.20p 392.00p 14171
27/12/2023 393.00p 395.00p 391.25p 393.00p 23454
22/12/2023 393.00p 394.00p 391.00p 393.00p 19763
21/12/2023 393.00p 394.00p 390.50p 393.00p 5154
20/12/2023 393.00p 395.00p 388.00p 393.00p 11286
19/12/2023 393.00p 393.50p 388.00p 393.00p 6945
18/12/2023 392.00p 398.00p 386.50p 393.00p 3603
15/12/2023 392.00p 392.59p 392.00p 392.00p 30000
14/12/2023 392.00p 392.00p 386.00p 392.00p 3595
13/12/2023 392.00p 393.44p 386.00p 392.00p 4464
12/12/2023 392.00p 392.00p 387.00p 392.00p 406427
11/12/2023 392.00p 395.00p 387.00p 392.00p 10305
08/12/2023 392.00p 392.00p 387.00p 392.00p 25197
07/12/2023 392.00p 395.00p 392.00p 392.00p 1280
06/12/2023 395.00p 395.00p 387.00p 392.00p 140669
05/12/2023 395.00p 395.00p 394.00p 395.00p 0
04/12/2023 395.00p 396.00p 392.00p 395.00p 11210
01/12/2023 395.00p 395.00p 395.00p 395.00p 20000
30/11/2023 395.00p 396.00p 392.00p 395.00p 73714
29/11/2023 394.00p 397.00p 392.00p 395.00p 72677
28/11/2023 389.00p 394.00p 386.40p 392.00p 7439
27/11/2023 389.00p 391.00p 389.00p 389.00p 8592
24/11/2023 389.00p 389.00p 386.10p 389.00p 559
23/11/2023 389.00p 391.00p 385.00p 389.00p 51387
22/11/2023 405.00p 405.00p 362.00p 390.00p 244388
21/11/2023 405.00p 405.00p 400.00p 405.00p 2000
20/11/2023 405.00p 405.00p 400.00p 405.00p 1943
17/11/2023 405.00p 405.00p 400.07p 405.00p 1189
16/11/2023 405.00p 405.00p 400.00p 405.00p 2796
15/11/2023 405.00p 405.00p 400.00p 405.00p 21245
14/11/2023 405.00p 405.00p 400.00p 405.00p 8983
13/11/2023 405.00p 405.00p 400.00p 405.00p 3929
10/11/2023 407.00p 407.00p 400.00p 405.00p 19522
09/11/2023 407.00p 407.00p 400.00p 407.00p 105353
08/11/2023 407.00p 407.00p 400.00p 407.00p 10000
07/11/2023 407.00p 407.00p 400.00p 407.00p 14430
06/11/2023 407.00p 407.00p 400.00p 407.00p 2574
03/11/2023 407.00p 407.00p 400.00p 407.00p 100086
02/11/2023 407.00p 407.00p 400.00p 407.00p 8949
01/11/2023 407.00p 407.00p 407.00p 407.00p 0
31/10/2023 407.00p 407.00p 403.49p 407.00p 2200
30/10/2023 407.00p 407.00p 400.00p 407.00p 3633
27/10/2023 407.00p 407.00p 396.00p 407.00p 41505
26/10/2023 407.00p 407.00p 400.00p 407.00p 3524
25/10/2023 407.00p 407.00p 400.00p 407.00p 49685
24/10/2023 407.00p 407.00p 400.00p 407.00p 30000
23/10/2023 407.00p 407.00p 399.60p 407.00p 90583
20/10/2023 407.00p 407.00p 399.60p 407.00p 82426
19/10/2023 407.00p 407.00p 400.00p 407.00p 3766
18/10/2023 407.00p 407.00p 403.92p 407.00p 755
17/10/2023 407.00p 407.00p 401.00p 407.00p 1763
16/10/2023 407.00p 407.00p 400.00p 407.00p 2815
13/10/2023 407.00p 407.00p 400.00p 407.00p 40500
12/10/2023 407.00p 407.00p 401.00p 407.00p 56015
11/10/2023 407.00p 407.00p 401.00p 407.00p 6046
10/10/2023 407.00p 407.00p 400.00p 407.00p 14370
09/10/2023 407.00p 407.00p 401.00p 407.00p 11516
06/10/2023 407.00p 407.10p 400.50p 407.00p 58414
05/10/2023 407.00p 407.00p 407.00p 407.00p 0
04/10/2023 407.00p 407.00p 395.00p 407.00p 74307
03/10/2023 407.00p 409.00p 400.00p 407.00p 212069
02/10/2023 407.00p 408.00p 400.00p 407.00p 3184
29/09/2023 407.00p 408.50p 400.00p 407.00p 9451
28/09/2023 407.00p 407.00p 400.00p 407.00p 1574
27/09/2023 407.00p 407.00p 404.99p 407.00p 500
26/09/2023 407.00p 407.00p 400.00p 407.00p 574965
25/09/2023 407.00p 407.00p 400.00p 407.00p 45910
22/09/2023 407.00p 407.00p 400.00p 407.00p 201613
21/09/2023 407.00p 407.00p 400.00p 407.00p 1623
20/09/2023 407.00p 407.00p 400.00p 407.00p 6947
19/09/2023 407.00p 407.00p 400.00p 407.00p 118511
18/09/2023 407.00p 407.00p 397.57p 407.00p 8127
15/09/2023 407.00p 408.00p 400.00p 407.00p 8064
14/09/2023 407.00p 407.50p 400.00p 407.00p 81902
13/09/2023 407.00p 407.00p 402.00p 407.00p 25935
12/09/2023 404.00p 408.00p 400.08p 404.00p 18639
11/09/2023 410.00p 410.00p 392.00p 402.00p 31516
08/09/2023 410.00p 411.14p 401.00p 410.00p 7410
07/09/2023 410.00p 412.00p 401.00p 410.00p 163521
06/09/2023 415.00p 418.25p 401.00p 410.00p 24210
05/09/2023 425.00p 425.00p 415.00p 423.00p 9912
04/09/2023 425.00p 427.45p 420.00p 425.00p 382
01/09/2023 425.00p 427.73p 423.55p 425.00p 3701
31/08/2023 425.00p 427.85p 425.00p 425.00p 465
30/08/2023 425.00p 428.00p 423.00p 425.00p 1938
29/08/2023 426.00p 429.00p 426.00p 426.00p 220
25/08/2023 431.00p 431.00p 420.00p 426.00p 7227
24/08/2023 431.00p 434.00p 428.00p 431.00p 19127
23/08/2023 431.00p 433.50p 431.00p 431.00p 459
22/08/2023 431.00p 433.88p 430.05p 431.00p 20364
21/08/2023 431.00p 432.90p 430.00p 431.00p 2671
18/08/2023 431.00p 432.90p 430.00p 431.00p 3809
17/08/2023 431.00p 432.90p 430.00p 431.00p 2847
16/08/2023 431.00p 433.00p 431.00p 431.00p 71787
15/08/2023 430.00p 431.00p 428.00p 431.00p 17316
14/08/2023 429.00p 439.00p 427.00p 430.00p 21276
11/08/2023 410.00p 430.00p 410.00p 429.00p 58927
10/08/2023 410.00p 417.00p 408.55p 410.00p 130411
09/08/2023 410.00p 410.00p 408.00p 410.00p 2565
08/08/2023 410.00p 410.00p 403.64p 410.00p 0
07/08/2023 410.00p 410.00p 403.64p 410.00p 0
04/08/2023 410.00p 410.00p 407.00p 410.00p 3995
03/08/2023 410.00p 410.00p 403.64p 410.00p 0
02/08/2023 410.00p 410.00p 405.00p 410.00p 2040
01/08/2023 410.00p 417.00p 402.06p 414.00p 15044
31/07/2023 415.00p 418.67p 402.00p 410.00p 27363
28/07/2023 415.00p 429.70p 415.00p 415.00p 7521
27/07/2023 420.00p 429.60p 400.00p 420.00p 427005
26/07/2023 415.00p 430.00p 411.00p 420.00p 9345
25/07/2023 415.00p 416.20p 410.00p 415.00p 36856
24/07/2023 420.00p 427.00p 410.00p 415.00p 15962
21/07/2023 415.00p 417.20p 410.10p 415.00p 3742
20/07/2023 415.00p 417.50p 410.00p 415.00p 6665
19/07/2023 415.00p 415.00p 410.00p 415.00p 57558
18/07/2023 415.00p 415.00p 410.00p 415.00p 39263
17/07/2023 420.00p 422.49p 410.00p 415.00p 48699
14/07/2023 420.00p 422.49p 410.00p 410.00p 12360
13/07/2023 420.00p 429.00p 412.00p 420.00p 14209
12/07/2023 420.00p 422.49p 418.00p 420.00p 1084
11/07/2023 420.00p 424.99p 410.00p 410.00p 542636
10/07/2023 420.00p 420.00p 418.00p 420.00p 1190
07/07/2023 420.00p 425.00p 410.00p 420.00p 1742
06/07/2023 423.00p 424.00p 417.50p 424.00p 25250
05/07/2023 423.00p 425.00p 417.40p 423.00p 866
04/07/2023 423.00p 425.00p 418.00p 423.00p 4346
03/07/2023 425.00p 425.00p 419.00p 423.00p 25787
30/06/2023 425.00p 425.00p 420.75p 425.00p 4500
29/06/2023 425.00p 425.00p 421.00p 425.00p 302
28/06/2023 425.00p 426.50p 420.75p 425.00p 11400
27/06/2023 425.00p 425.00p 420.75p 425.00p 2000
26/06/2023 425.00p 427.00p 421.50p 425.00p 50021
23/06/2023 425.00p 430.00p 421.50p 430.00p 8525
22/06/2023 425.00p 425.00p 423.55p 425.00p 242
21/06/2023 424.00p 427.50p 423.55p 426.00p 4342
20/06/2023 424.00p 426.00p 422.00p 426.00p 8902
19/06/2023 424.00p 424.00p 419.67p 424.00p 2855
16/06/2023 423.00p 424.50p 418.00p 424.00p 34684
15/06/2023 422.00p 425.50p 422.00p 422.00p 52638
14/06/2023 417.00p 427.90p 417.00p 422.00p 10472
13/06/2023 412.00p 420.00p 410.06p 420.00p 14783
12/06/2023 412.00p 420.00p 408.00p 420.00p 14968
09/06/2023 403.00p 417.00p 403.00p 410.00p 148122
08/06/2023 398.00p 410.00p 398.00p 403.00p 17922
07/06/2023 398.00p 405.30p 398.00p 398.00p 2016
06/06/2023 398.00p 405.40p 398.00p 398.00p 250
05/06/2023 398.00p 398.00p 395.33p 398.00p 0
02/06/2023 405.00p 408.50p 398.00p 398.00p 3551
01/06/2023 405.00p 408.50p 405.00p 405.00p 1221
31/05/2023 405.00p 408.75p 402.65p 405.00p 148861
30/05/2023 400.00p 408.95p 400.00p 405.00p 5289
26/05/2023 400.00p 407.99p 400.00p 400.00p 1682
25/05/2023 400.00p 408.14p 400.00p 400.00p 558
24/05/2023 400.00p 408.20p 390.00p 400.00p 2303
23/05/2023 400.00p 408.20p 400.00p 400.00p 34
22/05/2023 400.00p 408.95p 398.50p 400.00p 15988
19/05/2023 400.00p 408.99p 400.00p 400.00p 450858
18/05/2023 390.00p 410.00p 382.40p 400.00p 15098
17/05/2023 394.00p 408.00p 394.00p 404.00p 3431
16/05/2023 404.00p 407.00p 404.00p 404.00p 1708
15/05/2023 404.00p 407.50p 404.00p 404.00p 36024
12/05/2023 406.00p 406.50p 406.00p 406.00p 2000
11/05/2023 406.00p 408.00p 406.00p 406.00p 2985
10/05/2023 406.00p 406.61p 405.00p 406.00p 816194
09/05/2023 406.00p 406.00p 404.48p 406.00p 3614
05/05/2023 404.00p 408.00p 404.00p 406.00p 63092
04/05/2023 404.00p 408.00p 402.00p 404.00p 15406
03/05/2023 406.00p 408.00p 404.00p 404.00p 7558
02/05/2023 406.00p 407.52p 404.64p 406.00p 92444
28/04/2023 404.00p 406.80p 404.00p 404.00p 33323
27/04/2023 401.00p 404.00p 400.00p 404.00p 222
26/04/2023 401.00p 405.00p 400.00p 401.00p 52731
25/04/2023 400.00p 402.00p 400.00p 402.00p 89402
24/04/2023 400.00p 400.00p 398.00p 400.00p 15361
21/04/2023 395.00p 405.00p 395.00p 400.00p 44102
20/04/2023 395.00p 399.00p 395.00p 395.00p 35317
19/04/2023 395.00p 398.38p 395.00p 395.00p 7291

*Close Price adjusted for both dividends and splits