Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Science Group (SAG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2020 | 199.00p | 200.50p | 191.00p | 200.00p | 35464 |
| 12/03/2020 | 208.00p | 208.00p | 199.00p | 199.00p | 9993 |
| 11/03/2020 | 210.00p | 219.00p | 205.00p | 210.00p | 4608 |
| 10/03/2020 | 210.00p | 214.00p | 210.00p | 210.00p | 1000 |
| 09/03/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 2500 |
| 06/03/2020 | 215.00p | 215.00p | 213.90p | 215.00p | 8500 |
| 05/03/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/03/2020 | 215.00p | 218.00p | 215.00p | 215.00p | 45 |
| 03/03/2020 | 215.00p | 218.50p | 210.50p | 215.00p | 26106 |
| 02/03/2020 | 234.00p | 236.49p | 233.00p | 234.00p | 9635 |
| 28/02/2020 | 239.00p | 239.00p | 230.08p | 234.00p | 14282 |
| 27/02/2020 | 239.00p | 241.70p | 239.00p | 239.00p | 3110 |
| 26/02/2020 | 239.00p | 239.60p | 239.00p | 239.00p | 4441 |
| 25/02/2020 | 239.00p | 239.57p | 239.00p | 239.00p | 2026 |
| 24/02/2020 | 239.00p | 242.00p | 239.00p | 239.00p | 9372 |
| 21/02/2020 | 239.00p | 239.50p | 239.00p | 239.00p | 406 |
| 20/02/2020 | 239.00p | 239.35p | 239.00p | 239.00p | 491 |
| 19/02/2020 | 239.00p | 241.50p | 239.00p | 239.00p | 20 |
| 18/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 17/02/2020 | 239.00p | 239.25p | 237.00p | 239.00p | 2583 |
| 14/02/2020 | 239.00p | 240.50p | 239.00p | 239.00p | 4000 |
| 13/02/2020 | 239.00p | 239.25p | 239.00p | 239.00p | 147 |
| 12/02/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 11/02/2020 | 239.00p | 243.00p | 238.60p | 239.00p | 8687 |
| 10/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 6530 |
| 07/02/2020 | 239.00p | 240.00p | 238.70p | 239.00p | 5816 |
| 06/02/2020 | 239.00p | 239.00p | 238.60p | 239.00p | 1283 |
| 05/02/2020 | 239.00p | 239.00p | 238.50p | 239.00p | 8454 |
| 04/02/2020 | 239.00p | 240.00p | 239.00p | 239.00p | 5040 |
| 03/02/2020 | 239.00p | 239.00p | 238.40p | 239.00p | 168 |
| 31/01/2020 | 235.00p | 238.00p | 234.25p | 238.00p | 27569 |
| 30/01/2020 | 244.00p | 244.00p | 234.00p | 235.00p | 8500 |
| 29/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 28/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 905 |
| 27/01/2020 | 244.00p | 244.00p | 242.00p | 244.00p | 9759 |
| 24/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 23/01/2020 | 244.00p | 244.90p | 242.00p | 244.00p | 6203 |
| 22/01/2020 | 244.00p | 244.00p | 242.25p | 244.00p | 2500 |
| 21/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 8724 |
| 20/01/2020 | 244.00p | 244.00p | 242.40p | 244.00p | 212 |
| 17/01/2020 | 244.00p | 245.00p | 242.50p | 244.00p | 42415 |
| 16/01/2020 | 244.00p | 245.00p | 242.00p | 244.00p | 101231 |
| 15/01/2020 | 244.00p | 244.00p | 244.00p | 244.00p | 32 |
| 14/01/2020 | 244.00p | 244.00p | 242.20p | 244.00p | 1500 |
| 13/01/2020 | 244.00p | 245.00p | 242.20p | 244.00p | 6034 |
| 10/01/2020 | 241.00p | 245.00p | 240.00p | 244.00p | 4007 |
| 09/01/2020 | 238.00p | 241.00p | 238.00p | 239.00p | 6455 |
| 08/01/2020 | 235.00p | 239.00p | 235.00p | 238.00p | 12500 |
| 07/01/2020 | 249.00p | 249.00p | 230.00p | 235.00p | 34580 |
| 06/01/2020 | 249.00p | 252.00p | 248.40p | 249.00p | 1632 |
| 03/01/2020 | 249.00p | 249.00p | 248.10p | 249.00p | 4325 |
| 02/01/2020 | 249.00p | 252.00p | 247.00p | 249.00p | 1835 |
| 01/01/2020 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
| 31/12/2019 | 246.00p | 250.00p | 246.00p | 249.00p | 3332 |
| 30/12/2019 | 241.00p | 248.00p | 241.00p | 246.00p | 15500 |
| 27/12/2019 | 241.00p | 246.00p | 238.00p | 241.00p | 1854 |
| 26/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 25/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 24/12/2019 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 23/12/2019 | 243.00p | 243.00p | 240.30p | 241.00p | 50900 |
| 20/12/2019 | 241.00p | 245.00p | 241.00p | 243.00p | 2000 |
| 19/12/2019 | 241.00p | 245.00p | 239.00p | 241.00p | 4000 |
| 18/12/2019 | 240.00p | 243.60p | 239.00p | 240.00p | 5963 |
| 17/12/2019 | 240.00p | 243.60p | 240.00p | 240.00p | 306 |
| 16/12/2019 | 240.00p | 242.00p | 240.00p | 240.00p | 500 |
| 13/12/2019 | 240.00p | 242.32p | 236.50p | 240.00p | 13250 |
| 12/12/2019 | 239.00p | 240.00p | 236.50p | 240.00p | 1918 |
| 11/12/2019 | 239.00p | 240.00p | 236.06p | 239.00p | 9719 |
| 10/12/2019 | 239.00p | 239.00p | 236.00p | 239.00p | 5884 |
| 09/12/2019 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 06/12/2019 | 242.00p | 242.00p | 236.60p | 239.00p | 9923 |
| 05/12/2019 | 234.00p | 246.00p | 234.00p | 242.00p | 14850 |
| 04/12/2019 | 226.00p | 236.00p | 226.00p | 234.00p | 8901 |
| 03/12/2019 | 226.00p | 228.00p | 222.00p | 226.00p | 12067 |
| 02/12/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 29/11/2019 | 224.00p | 228.00p | 222.00p | 226.00p | 6309 |
| 28/11/2019 | 223.00p | 227.60p | 223.00p | 224.00p | 7500 |
| 27/11/2019 | 224.00p | 227.20p | 220.40p | 223.00p | 22502 |
| 26/11/2019 | 234.00p | 234.00p | 221.00p | 224.00p | 15646 |
| 25/11/2019 | 234.00p | 235.00p | 232.00p | 234.00p | 13421 |
| 22/11/2019 | 232.00p | 235.95p | 232.00p | 234.00p | 8065 |
| 21/11/2019 | 231.00p | 234.00p | 231.00p | 232.00p | 6602 |
| 20/11/2019 | 230.00p | 233.70p | 229.32p | 231.00p | 9952 |
| 19/11/2019 | 225.00p | 232.00p | 225.00p | 230.00p | 13334 |
| 18/11/2019 | 218.00p | 228.00p | 218.00p | 224.00p | 16529 |
| 15/11/2019 | 206.00p | 220.00p | 206.00p | 218.00p | 24020 |
| 14/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/11/2019 | 206.00p | 206.00p | 205.60p | 206.00p | 1005 |
| 12/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 11/11/2019 | 206.00p | 209.60p | 206.00p | 206.00p | 7008 |
| 08/11/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 7869 |
| 07/11/2019 | 201.00p | 210.00p | 200.20p | 206.00p | 22602 |
| 06/11/2019 | 201.00p | 203.00p | 201.00p | 201.00p | 3500 |
| 05/11/2019 | 201.00p | 201.00p | 198.90p | 201.00p | 1741 |
| 04/11/2019 | 195.50p | 203.00p | 194.00p | 201.00p | 48750 |
| 01/11/2019 | 193.50p | 195.50p | 193.50p | 195.50p | 13352 |
| 31/10/2019 | 193.50p | 195.00p | 193.25p | 193.50p | 325313 |
| 30/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 17791 |
| 29/10/2019 | 193.50p | 196.65p | 192.61p | 193.50p | 3445 |
| 28/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 25/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 24/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 23/10/2019 | 193.50p | 196.65p | 193.50p | 193.50p | 147 |
| 22/10/2019 | 193.50p | 193.50p | 192.00p | 193.50p | 1136 |
| 21/10/2019 | 193.50p | 193.50p | 191.00p | 193.50p | 831 |
| 18/10/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 5000 |
| 17/10/2019 | 193.50p | 193.50p | 190.00p | 193.50p | 14940 |
| 16/10/2019 | 193.50p | 197.00p | 193.50p | 193.50p | 1015 |
| 15/10/2019 | 193.50p | 194.00p | 190.00p | 193.50p | 7635 |
| 14/10/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 11/10/2019 | 192.50p | 194.50p | 188.00p | 192.50p | 2572 |
| 10/10/2019 | 192.50p | 194.66p | 189.35p | 192.50p | 494 |
| 09/10/2019 | 192.00p | 192.50p | 192.00p | 192.50p | 0 |
| 08/10/2019 | 192.00p | 195.00p | 188.00p | 192.00p | 5766 |
| 07/10/2019 | 192.00p | 192.00p | 188.40p | 192.00p | 4762 |
| 04/10/2019 | 192.00p | 192.00p | 190.56p | 192.00p | 9240 |
| 03/10/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 02/10/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 4000 |
| 01/10/2019 | 192.00p | 195.00p | 191.36p | 192.00p | 1201 |
| 30/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 7513 |
| 27/09/2019 | 192.00p | 195.00p | 191.60p | 192.00p | 6448 |
| 26/09/2019 | 192.00p | 192.00p | 191.36p | 192.00p | 1185 |
| 25/09/2019 | 192.00p | 196.00p | 189.00p | 192.00p | 15100 |
| 24/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 23/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2617 |
| 20/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 19/09/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 18/09/2019 | 192.00p | 195.60p | 191.36p | 192.00p | 2340 |
| 17/09/2019 | 191.50p | 196.00p | 190.80p | 192.00p | 15468 |
| 16/09/2019 | 190.50p | 192.75p | 190.00p | 190.50p | 3274 |
| 13/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 1000 |
| 12/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 11/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 9 |
| 10/09/2019 | 190.50p | 192.75p | 190.50p | 190.50p | 514 |
| 09/09/2019 | 190.50p | 190.50p | 189.50p | 190.50p | 4 |
| 06/09/2019 | 187.50p | 192.00p | 187.50p | 190.50p | 8416 |
| 05/09/2019 | 187.50p | 191.00p | 186.50p | 187.50p | 575 |
| 04/09/2019 | 187.50p | 187.50p | 186.61p | 187.50p | 5208 |
| 03/09/2019 | 186.50p | 191.55p | 186.00p | 187.50p | 285091 |
| 02/09/2019 | 185.50p | 186.50p | 184.00p | 186.50p | 70070 |
| 30/08/2019 | 185.50p | 185.50p | 184.00p | 185.50p | 576 |
| 29/08/2019 | 185.50p | 186.70p | 184.00p | 185.50p | 17494 |
| 28/08/2019 | 186.50p | 186.50p | 184.40p | 185.50p | 15 |
| 27/08/2019 | 187.50p | 187.50p | 184.70p | 186.50p | 135461 |
| 23/08/2019 | 187.50p | 187.50p | 184.35p | 187.50p | 788 |
| 22/08/2019 | 187.50p | 191.00p | 186.00p | 187.50p | 5105 |
| 21/08/2019 | 187.50p | 187.50p | 186.00p | 187.50p | 16 |
| 20/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 24857 |
| 16/08/2019 | 187.50p | 187.50p | 183.09p | 187.50p | 1500 |
| 15/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/08/2019 | 187.50p | 188.00p | 183.09p | 187.50p | 18048 |
| 13/08/2019 | 190.50p | 190.50p | 183.09p | 187.50p | 61571 |
| 12/08/2019 | 190.50p | 190.50p | 188.00p | 190.50p | 35088 |
| 09/08/2019 | 191.50p | 191.50p | 190.00p | 190.50p | 56090 |
| 08/08/2019 | 192.50p | 193.00p | 190.00p | 191.50p | 3245 |
| 07/08/2019 | 193.50p | 194.49p | 192.00p | 193.50p | 3850 |
| 06/08/2019 | 193.50p | 194.70p | 192.00p | 193.50p | 2893 |
| 05/08/2019 | 195.00p | 195.00p | 193.50p | 193.50p | 24800 |
| 02/08/2019 | 197.00p | 197.00p | 194.00p | 195.00p | 2803 |
| 01/08/2019 | 199.00p | 199.00p | 194.00p | 197.00p | 5200 |
| 31/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 2500 |
| 30/07/2019 | 199.00p | 199.90p | 199.00p | 199.00p | 1470 |
| 29/07/2019 | 200.00p | 200.00p | 196.00p | 199.00p | 2370 |
| 26/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/07/2019 | 200.00p | 200.00p | 196.08p | 200.00p | 3403 |
| 24/07/2019 | 200.00p | 201.00p | 200.00p | 200.00p | 467153 |
| 23/07/2019 | 199.00p | 202.00p | 199.00p | 200.00p | 3025 |
| 22/07/2019 | 199.00p | 200.45p | 195.80p | 199.00p | 6629 |
| 19/07/2019 | 199.00p | 200.90p | 195.80p | 199.00p | 839 |
| 18/07/2019 | 199.00p | 200.99p | 199.00p | 199.00p | 60 |
| 17/07/2019 | 199.00p | 200.99p | 195.80p | 199.00p | 525 |
| 16/07/2019 | 199.00p | 199.00p | 195.76p | 199.00p | 7200 |
| 15/07/2019 | 199.00p | 201.50p | 194.00p | 199.00p | 13700 |
| 12/07/2019 | 199.00p | 203.00p | 195.00p | 199.00p | 7887 |
| 11/07/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 14200 |
| 10/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 9 |
| 09/07/2019 | 199.00p | 199.00p | 194.10p | 199.00p | 15970 |
| 08/07/2019 | 199.00p | 204.00p | 194.52p | 199.00p | 13973 |
| 05/07/2019 | 199.00p | 199.00p | 195.00p | 199.00p | 17072 |
| 04/07/2019 | 199.00p | 199.00p | 198.50p | 199.00p | 373 |
| 03/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 109842 |
| 02/07/2019 | 199.00p | 199.00p | 195.20p | 199.00p | 5899 |
| 01/07/2019 | 199.00p | 199.00p | 195.50p | 199.00p | 13902 |
| 28/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 27/06/2019 | 199.00p | 204.00p | 195.00p | 199.00p | 8582 |
| 26/06/2019 | 199.00p | 202.00p | 199.00p | 199.00p | 6764 |
| 25/06/2019 | 198.00p | 199.00p | 196.08p | 199.00p | 490 |
| 24/06/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 30 |
| 21/06/2019 | 198.00p | 199.00p | 196.00p | 198.00p | 17021 |
| 20/06/2019 | 197.00p | 199.04p | 197.00p | 198.00p | 208901 |
| 19/06/2019 | 199.00p | 199.00p | 195.00p | 197.00p | 30836 |
| 18/06/2019 | 199.00p | 199.00p | 194.00p | 199.00p | 266314 |
| 17/06/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 14/06/2019 | 199.00p | 200.50p | 199.00p | 199.00p | 1899 |
| 13/06/2019 | 199.00p | 200.75p | 199.00p | 199.00p | 99 |
| 12/06/2019 | 199.00p | 200.85p | 195.00p | 199.00p | 185899 |
| 11/06/2019 | 199.00p | 201.00p | 199.00p | 199.00p | 9 |
| 10/06/2019 | 199.00p | 200.00p | 195.00p | 199.00p | 376707 |
| 07/06/2019 | 195.00p | 200.00p | 192.01p | 199.00p | 14068 |
*Close Price adjusted for both dividends and splits