Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2021 390.00p 398.00p 390.00p 395.00p 11552
19/07/2021 415.00p 415.00p 380.50p 390.00p 32066
16/07/2021 410.00p 413.00p 406.50p 410.00p 1734
15/07/2021 410.00p 415.00p 401.00p 410.00p 5914
14/07/2021 420.00p 420.00p 410.00p 410.00p 8401
13/07/2021 420.00p 420.00p 414.00p 420.00p 134044
12/07/2021 415.00p 428.50p 410.00p 420.00p 60652
09/07/2021 405.00p 405.00p 400.00p 400.00p 7899
08/07/2021 395.00p 407.50p 390.00p 405.00p 80999
07/07/2021 405.00p 405.00p 391.00p 395.00p 9833
06/07/2021 404.00p 407.00p 400.50p 404.00p 17674
05/07/2021 407.00p 407.00p 403.10p 404.00p 9376
02/07/2021 407.00p 407.00p 402.75p 407.00p 11389
01/07/2021 407.00p 408.50p 406.90p 407.00p 6654
30/06/2021 407.00p 409.44p 402.50p 407.00p 4575
29/06/2021 407.00p 414.00p 407.00p 407.00p 5256
28/06/2021 410.00p 410.00p 407.00p 407.00p 21140
25/06/2021 413.00p 413.00p 406.00p 410.00p 20969
24/06/2021 410.00p 413.00p 408.00p 413.00p 9726
23/06/2021 413.00p 413.00p 406.00p 408.00p 28682
22/06/2021 410.00p 413.00p 406.00p 413.00p 24034
21/06/2021 419.00p 423.40p 407.91p 413.00p 23495
18/06/2021 395.00p 428.00p 390.55p 419.00p 81646
17/06/2021 395.00p 410.00p 380.00p 395.00p 38459
16/06/2021 395.00p 395.90p 387.00p 395.00p 7354
15/06/2021 395.00p 398.00p 395.00p 395.00p 8179
14/06/2021 395.00p 398.00p 385.00p 395.00p 2003
11/06/2021 400.00p 400.00p 395.00p 395.00p 549
10/06/2021 400.00p 400.00p 390.00p 400.00p 2057
09/06/2021 400.00p 400.00p 391.00p 400.00p 7152
08/06/2021 400.00p 400.00p 392.00p 400.00p 1250
07/06/2021 405.00p 405.00p 400.00p 400.00p 2625
04/06/2021 405.00p 407.44p 400.00p 405.00p 6544
03/06/2021 410.00p 410.00p 390.00p 405.00p 10827
02/06/2021 410.00p 413.84p 404.52p 410.00p 5966
01/06/2021 410.00p 415.44p 404.00p 410.00p 13790
31/05/2021 380.00p 417.00p 376.00p 410.00p 36755
28/05/2021 380.00p 417.00p 376.00p 410.00p 36755
27/05/2021 380.00p 388.00p 380.00p 380.00p 178
26/05/2021 380.00p 388.00p 380.00p 380.00p 513
25/05/2021 380.00p 384.10p 379.00p 380.00p 4347
24/05/2021 380.00p 383.44p 378.55p 380.00p 3303
21/05/2021 385.00p 393.44p 376.00p 380.00p 10044
20/05/2021 385.00p 394.10p 380.00p 385.00p 12562
19/05/2021 360.00p 399.00p 360.00p 390.00p 202812
18/05/2021 350.00p 359.00p 350.00p 350.00p 10343
17/05/2021 345.00p 353.00p 345.00p 350.00p 6955
14/05/2021 345.00p 345.00p 345.00p 345.00p 0
13/05/2021 345.00p 348.00p 345.00p 345.00p 9862
12/05/2021 355.00p 357.00p 343.50p 350.00p 10099
11/05/2021 355.00p 363.00p 352.65p 355.00p 6496
10/05/2021 355.00p 368.00p 355.00p 355.00p 2562
07/05/2021 355.00p 362.44p 352.50p 355.00p 1896
06/05/2021 355.00p 369.70p 340.00p 355.00p 11004
05/05/2021 355.00p 355.00p 347.70p 355.00p 7146
04/05/2021 355.00p 367.00p 345.00p 355.00p 5932
03/05/2021 355.00p 364.00p 346.00p 355.00p 3869
30/04/2021 355.00p 364.00p 346.00p 355.00p 3869
29/04/2021 355.00p 365.00p 354.00p 355.00p 2464
28/04/2021 350.00p 369.00p 350.00p 355.00p 12118
27/04/2021 350.00p 353.00p 346.50p 350.00p 3136
26/04/2021 348.00p 360.00p 345.00p 350.00p 21345
23/04/2021 329.00p 350.00p 329.00p 345.00p 20745
22/04/2021 317.00p 337.00p 317.00p 329.00p 31699
21/04/2021 317.00p 321.45p 317.00p 317.00p 3638
20/04/2021 317.00p 319.00p 311.00p 317.00p 335314
19/04/2021 310.00p 323.00p 310.00p 317.00p 12459
16/04/2021 310.00p 317.00p 307.00p 310.00p 3563
15/04/2021 310.00p 318.00p 306.50p 310.00p 4941
14/04/2021 310.00p 315.00p 307.50p 310.00p 16378
13/04/2021 310.00p 315.75p 306.00p 310.00p 14123
12/04/2021 310.00p 315.75p 310.00p 310.00p 50005
09/04/2021 310.00p 320.00p 301.00p 310.00p 16158
08/04/2021 310.00p 317.30p 305.55p 310.00p 5350
07/04/2021 310.00p 319.00p 310.00p 310.00p 11351
06/04/2021 310.00p 310.65p 300.00p 310.00p 146868
05/04/2021 310.00p 310.65p 300.00p 310.00p 13277
02/04/2021 310.00p 310.65p 300.00p 310.00p 13277
01/04/2021 310.00p 310.65p 300.00p 310.00p 13277
31/03/2021 310.00p 310.00p 301.00p 310.00p 4551
30/03/2021 310.00p 310.85p 303.00p 310.00p 8094
29/03/2021 310.00p 312.00p 302.50p 310.00p 11467
26/03/2021 310.00p 312.40p 302.00p 310.00p 10342
25/03/2021 310.00p 312.50p 310.00p 310.00p 4284
24/03/2021 317.00p 317.00p 310.00p 310.00p 4060
23/03/2021 317.00p 317.00p 310.70p 317.00p 9843
22/03/2021 317.00p 317.00p 317.00p 317.00p 11500
19/03/2021 317.00p 317.00p 313.70p 317.00p 2220
18/03/2021 317.00p 317.00p 313.70p 317.00p 3678
17/03/2021 317.00p 318.55p 310.00p 318.00p 12510
16/03/2021 315.00p 316.50p 310.00p 315.00p 4759
15/03/2021 330.00p 330.00p 310.00p 315.00p 8969
12/03/2021 330.00p 330.00p 325.00p 330.00p 86500
11/03/2021 333.00p 333.00p 320.00p 330.00p 9972
10/03/2021 333.00p 340.00p 326.00p 333.00p 12021
09/03/2021 330.00p 340.00p 326.00p 333.00p 79206
08/03/2021 315.00p 315.00p 314.00p 315.00p 3000
05/03/2021 315.00p 315.00p 314.00p 315.00p 623
04/03/2021 315.00p 315.00p 310.00p 315.00p 307
03/03/2021 320.00p 320.00p 305.00p 315.00p 4743
02/03/2021 320.00p 320.00p 305.00p 320.00p 9900
01/03/2021 320.00p 320.00p 310.20p 320.00p 1785
26/02/2021 320.00p 320.00p 316.00p 320.00p 2000
25/02/2021 320.00p 320.00p 310.00p 320.00p 9425
24/02/2021 320.00p 320.00p 312.55p 320.00p 5501
23/02/2021 320.00p 320.00p 320.00p 320.00p 0
22/02/2021 320.00p 320.00p 312.00p 320.00p 5808
19/02/2021 320.00p 322.30p 312.20p 320.00p 3601
18/02/2021 320.00p 320.00p 320.00p 320.00p 0
17/02/2021 320.00p 322.34p 320.00p 320.00p 512
16/02/2021 320.00p 322.40p 312.05p 320.00p 1108
15/02/2021 320.00p 322.44p 311.00p 320.00p 7000
12/02/2021 320.00p 320.00p 320.00p 320.00p 6280
11/02/2021 320.00p 322.80p 311.00p 320.00p 1149
10/02/2021 320.00p 324.00p 315.55p 320.00p 4505
09/02/2021 320.00p 324.40p 315.55p 320.00p 425
08/02/2021 320.00p 320.00p 315.50p 320.00p 1000
05/02/2021 320.00p 320.00p 315.00p 320.00p 400
04/02/2021 320.00p 320.00p 311.05p 320.00p 8
03/02/2021 320.00p 320.00p 315.00p 320.00p 7
02/02/2021 320.00p 320.00p 320.00p 320.00p 5072
01/02/2021 320.00p 320.00p 311.00p 320.00p 2507
29/01/2021 320.00p 320.00p 317.44p 320.00p 952
28/01/2021 320.00p 320.00p 310.00p 320.00p 13768
27/01/2021 320.00p 320.00p 312.55p 320.00p 1233
26/01/2021 320.00p 320.00p 320.00p 320.00p 5000
25/01/2021 320.00p 322.73p 317.00p 320.00p 1027
22/01/2021 320.00p 323.00p 320.00p 320.00p 1032
21/01/2021 320.00p 323.60p 316.50p 320.00p 235
20/01/2021 320.00p 324.15p 317.55p 320.00p 2963
19/01/2021 320.00p 324.40p 317.20p 320.00p 1966
18/01/2021 320.00p 321.85p 317.16p 320.00p 527
15/01/2021 317.00p 327.00p 315.35p 320.00p 10763
14/01/2021 317.00p 322.22p 315.32p 317.00p 6520
13/01/2021 340.00p 340.00p 310.00p 317.00p 18202
12/01/2021 335.00p 340.00p 332.65p 340.00p 12100
11/01/2021 295.00p 340.00p 295.00p 335.00p 48095
08/01/2021 290.00p 299.99p 290.00p 290.00p 292
07/01/2021 290.00p 300.00p 290.00p 290.00p 200
06/01/2021 280.00p 300.00p 280.00p 290.00p 1560148
05/01/2021 280.00p 290.00p 278.50p 280.00p 5500
04/01/2021 280.00p 290.00p 280.00p 280.00p 103
01/01/2021 280.00p 290.00p 280.00p 280.00p 18
31/12/2020 280.00p 290.00p 280.00p 280.00p 18
30/12/2020 280.00p 289.00p 280.00p 280.00p 8032
29/12/2020 280.00p 289.00p 280.00p 280.00p 1000
28/12/2020 280.00p 280.00p 275.20p 280.00p 68
25/12/2020 280.00p 280.00p 275.20p 280.00p 68
24/12/2020 280.00p 280.00p 275.20p 280.00p 68
23/12/2020 280.00p 280.00p 280.00p 280.00p 4000
22/12/2020 280.00p 280.00p 280.00p 280.00p 6000
21/12/2020 280.00p 280.00p 280.00p 280.00p 0
18/12/2020 280.00p 280.00p 275.10p 280.00p 3616
17/12/2020 280.00p 283.74p 275.10p 280.00p 645
16/12/2020 280.00p 284.00p 280.00p 280.00p 3091
15/12/2020 280.00p 280.00p 273.00p 280.00p 4738
14/12/2020 280.00p 280.00p 275.10p 280.00p 1479
11/12/2020 280.00p 280.00p 277.00p 280.00p 4000
10/12/2020 280.00p 289.50p 276.50p 280.00p 3007
09/12/2020 280.00p 280.00p 276.00p 280.00p 719
08/12/2020 271.00p 290.00p 271.00p 280.00p 14542
07/12/2020 271.00p 279.82p 271.00p 271.00p 1732
04/12/2020 268.00p 276.00p 266.40p 271.00p 3166
03/12/2020 268.00p 275.00p 265.36p 268.00p 6007
02/12/2020 268.00p 275.50p 268.00p 268.00p 5041
01/12/2020 268.00p 268.00p 265.05p 268.00p 6615
30/11/2020 268.00p 268.00p 261.00p 268.00p 868
27/11/2020 257.00p 272.00p 257.00p 268.00p 30540
26/11/2020 255.00p 263.86p 255.00p 257.00p 6764
25/11/2020 255.00p 259.70p 253.00p 255.00p 8903
24/11/2020 255.00p 258.00p 255.00p 255.00p 189
23/11/2020 255.00p 255.00p 251.00p 255.00p 5533
20/11/2020 252.00p 259.84p 252.00p 255.00p 1072
19/11/2020 240.00p 260.00p 240.00p 252.00p 20188
18/11/2020 240.00p 249.00p 237.15p 240.00p 3819
17/11/2020 240.00p 249.44p 240.00p 240.00p 6207
16/11/2020 240.00p 249.80p 234.05p 240.00p 4608
13/11/2020 235.00p 248.00p 233.10p 240.00p 1109190
12/11/2020 235.00p 235.00p 235.00p 235.00p 102533
10/11/2020 235.00p 239.90p 231.00p 235.00p 20917
09/11/2020 240.00p 240.00p 230.00p 235.00p 12374
06/11/2020 240.00p 240.00p 230.00p 240.00p 2219
05/11/2020 250.00p 250.00p 230.00p 240.00p 8434
04/11/2020 250.00p 250.00p 250.00p 250.00p 0
03/11/2020 250.00p 250.00p 250.00p 250.00p 0
02/11/2020 250.00p 250.00p 249.00p 250.00p 394
30/10/2020 250.00p 250.00p 240.00p 250.00p 421
29/10/2020 250.00p 250.00p 240.00p 250.00p 1809
28/10/2020 250.00p 250.00p 241.55p 250.00p 5832
27/10/2020 250.00p 252.50p 246.00p 250.00p 3611
26/10/2020 250.00p 253.00p 250.00p 250.00p 1849
23/10/2020 250.00p 252.74p 245.00p 250.00p 7445
22/10/2020 250.00p 250.00p 246.66p 250.00p 4180
21/10/2020 250.00p 252.90p 246.55p 250.00p 2205
20/10/2020 250.00p 252.99p 249.50p 250.00p 3445
19/10/2020 250.00p 250.00p 245.00p 250.00p 1701
16/10/2020 250.00p 250.00p 250.00p 250.00p 0
15/10/2020 250.00p 253.00p 250.00p 250.00p 9175
14/10/2020 253.00p 253.00p 250.00p 252.00p 16500
13/10/2020 247.00p 255.00p 247.00p 255.00p 56250

*Close Price adjusted for both dividends and splits