Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2016 127.50p 132.00p 127.50p 129.00p 9733
19/07/2016 127.50p 128.90p 120.00p 127.50p 3872527
18/07/2016 127.50p 128.00p 125.25p 127.50p 13077
15/07/2016 127.50p 128.90p 120.00p 127.50p 21435
14/07/2016 127.50p 129.10p 126.77p 127.50p 4050
13/07/2016 129.00p 130.76p 125.40p 127.50p 4871
12/07/2016 134.00p 134.00p 125.08p 129.00p 4940
11/07/2016 134.00p 134.00p 132.00p 134.00p 10000
08/07/2016 135.00p 137.20p 131.50p 134.00p 32231
07/07/2016 132.50p 135.00p 132.50p 135.00p 5785
06/07/2016 132.50p 133.50p 130.75p 132.50p 5500
05/07/2016 123.50p 134.45p 123.50p 132.50p 23000
04/07/2016 116.50p 125.00p 116.50p 123.50p 29665
01/07/2016 111.00p 119.00p 111.00p 116.50p 36597
30/06/2016 110.00p 115.00p 110.00p 111.00p 11500
29/06/2016 108.50p 112.00p 108.15p 110.00p 58962
28/06/2016 106.00p 110.00p 102.00p 108.50p 36824
27/06/2016 115.00p 115.00p 100.00p 107.50p 27328
24/06/2016 117.50p 118.75p 110.00p 115.00p 29269
23/06/2016 121.50p 121.50p 118.00p 121.50p 3030
22/06/2016 121.50p 121.50p 118.00p 121.50p 6253
21/06/2016 121.50p 121.50p 121.50p 121.50p 0
20/06/2016 122.50p 122.50p 120.00p 121.50p 3662
17/06/2016 122.50p 122.50p 121.91p 122.50p 33000
16/06/2016 122.50p 123.33p 122.50p 122.50p 100
15/06/2016 122.50p 123.40p 122.50p 122.50p 4091
14/06/2016 127.50p 127.50p 120.00p 122.50p 27606
13/06/2016 127.50p 127.50p 125.00p 127.50p 9249
10/06/2016 127.50p 127.50p 125.00p 127.50p 2761
09/06/2016 127.50p 129.00p 125.00p 127.50p 19316
08/06/2016 127.50p 127.50p 126.00p 127.50p 11715
07/06/2016 127.50p 129.75p 127.50p 127.50p 570
06/06/2016 130.00p 130.00p 125.00p 127.50p 35831
03/06/2016 130.00p 130.00p 130.00p 130.00p 0
02/06/2016 130.00p 130.00p 128.50p 130.00p 10543
01/06/2016 130.00p 130.00p 130.00p 130.00p 74851
31/05/2016 130.00p 130.00p 130.00p 130.00p 3448
27/05/2016 130.00p 135.00p 130.00p 130.00p 15361
26/05/2016 130.00p 130.00p 130.00p 130.00p 0
25/05/2016 130.00p 135.00p 130.00p 130.00p 8402
24/05/2016 130.00p 130.00p 128.50p 130.00p 1750
23/05/2016 130.00p 130.00p 130.00p 130.00p 0
20/05/2016 125.00p 134.00p 125.00p 130.00p 13000
19/05/2016 122.50p 129.00p 122.50p 125.00p 17421
18/05/2016 127.50p 128.00p 125.00p 127.50p 12937
17/05/2016 127.50p 127.50p 127.50p 127.50p 13049
16/05/2016 127.50p 129.00p 125.75p 127.50p 8342
13/05/2016 127.50p 127.50p 127.40p 127.50p 2000
12/05/2016 127.50p 127.50p 126.00p 127.50p 29340
11/05/2016 127.50p 127.50p 126.00p 127.50p 3000
10/05/2016 127.50p 127.50p 126.00p 127.50p 1103
09/05/2016 127.50p 128.50p 127.50p 127.50p 0
06/05/2016 127.50p 130.00p 125.00p 127.50p 75694
05/05/2016 127.50p 127.50p 127.50p 127.50p 18323
04/05/2016 127.50p 127.50p 125.00p 127.50p 5180
03/05/2016 127.50p 127.50p 126.00p 127.50p 16416
29/04/2016 128.50p 128.50p 125.77p 127.50p 20958
28/04/2016 128.50p 128.50p 126.00p 128.50p 10076
27/04/2016 128.50p 128.50p 128.45p 128.50p 269
26/04/2016 128.50p 128.50p 128.50p 128.50p 770
25/04/2016 128.50p 128.50p 125.00p 128.50p 54338
22/04/2016 128.50p 132.00p 126.00p 128.50p 31400
21/04/2016 128.50p 128.50p 127.00p 128.50p 400
20/04/2016 131.50p 131.50p 126.50p 128.50p 34936
19/04/2016 131.50p 133.00p 131.50p 131.50p 17993
18/04/2016 131.50p 131.50p 131.50p 131.50p 5611
15/04/2016 131.50p 131.50p 128.00p 131.50p 7288
14/04/2016 131.50p 131.50p 128.00p 131.50p 17507
13/04/2016 131.50p 131.50p 130.00p 131.50p 47813
12/04/2016 135.00p 135.00p 130.00p 131.50p 224725
11/04/2016 135.00p 138.00p 130.20p 135.00p 13331
08/04/2016 135.00p 138.00p 130.00p 135.00p 12013
07/04/2016 137.00p 137.00p 132.00p 135.00p 729072
06/04/2016 138.50p 139.90p 137.00p 138.50p 7289
05/04/2016 138.50p 138.50p 137.90p 138.50p 4682
04/04/2016 141.50p 141.50p 135.00p 138.50p 12538
01/04/2016 141.50p 141.50p 138.00p 141.50p 2582
31/03/2016 142.50p 142.50p 137.00p 141.50p 61159
30/03/2016 144.50p 144.50p 140.28p 142.50p 37000
29/03/2016 144.50p 144.50p 144.50p 144.50p 0
24/03/2016 144.50p 144.50p 144.50p 144.50p 0
23/03/2016 144.50p 144.50p 143.50p 144.50p 453
22/03/2016 143.50p 144.50p 143.50p 144.50p 0
21/03/2016 143.50p 147.00p 143.50p 143.50p 200
18/03/2016 143.50p 143.50p 143.50p 143.50p 1000
17/03/2016 142.50p 145.00p 142.50p 143.50p 21183
16/03/2016 142.50p 142.50p 140.27p 142.50p 98098
15/03/2016 142.50p 145.00p 141.75p 142.50p 12241
14/03/2016 140.00p 143.00p 140.00p 142.50p 774
11/03/2016 140.00p 143.00p 140.00p 140.00p 178912
10/03/2016 139.00p 143.00p 138.50p 140.00p 7520
09/03/2016 136.50p 143.00p 136.50p 139.00p 20610
08/03/2016 132.50p 137.00p 132.50p 136.50p 17700
07/03/2016 131.00p 135.00p 131.00p 132.50p 8617
04/03/2016 128.50p 132.00p 126.00p 131.00p 17686
03/03/2016 126.00p 130.00p 121.95p 128.50p 416400
02/03/2016 128.50p 132.00p 128.50p 128.50p 10100
01/03/2016 128.50p 128.50p 125.00p 128.50p 8268
29/02/2016 128.50p 128.50p 128.50p 128.50p 461
26/02/2016 128.50p 130.60p 128.50p 128.50p 7000
25/02/2016 128.50p 130.00p 128.50p 128.50p 3900
24/02/2016 128.50p 128.50p 128.50p 128.50p 0
23/02/2016 130.00p 130.00p 128.00p 128.50p 1018
22/02/2016 130.00p 130.00p 130.00p 130.00p 0
19/02/2016 130.50p 130.50p 128.00p 130.00p 12133
18/02/2016 130.50p 131.50p 128.25p 130.50p 12200
17/02/2016 130.50p 132.47p 130.00p 130.50p 7041
16/02/2016 130.50p 130.50p 128.00p 130.50p 20
15/02/2016 130.50p 130.50p 128.00p 130.50p 16359
12/02/2016 130.50p 130.50p 130.00p 130.50p 745
11/02/2016 137.50p 137.50p 128.00p 130.50p 14298
10/02/2016 137.50p 137.50p 137.25p 137.50p 358
09/02/2016 137.50p 137.50p 135.00p 137.50p 4000
08/02/2016 137.50p 137.50p 137.50p 137.50p 457
05/02/2016 137.50p 137.50p 135.00p 137.50p 0
04/02/2016 137.50p 137.50p 135.00p 137.50p 645
03/02/2016 137.50p 137.50p 137.50p 137.50p 0
02/02/2016 137.50p 137.50p 135.00p 137.50p 5019
01/02/2016 137.50p 137.50p 137.50p 137.50p 11550
29/01/2016 137.50p 137.50p 137.50p 137.50p 5000
28/01/2016 137.50p 137.50p 137.45p 137.50p 1250
27/01/2016 137.50p 139.42p 135.00p 137.50p 7500
26/01/2016 137.50p 137.50p 135.00p 137.50p 0
25/01/2016 137.50p 137.50p 135.00p 137.50p 4565
22/01/2016 137.50p 137.50p 136.00p 137.50p 4675
21/01/2016 139.50p 139.50p 135.00p 137.50p 2600
20/01/2016 140.00p 140.00p 136.00p 139.50p 15924
19/01/2016 140.00p 140.00p 140.00p 140.00p 0
18/01/2016 140.00p 143.00p 136.08p 140.00p 10182
15/01/2016 140.00p 140.00p 135.00p 140.00p 36614
14/01/2016 140.00p 140.00p 139.50p 140.00p 0
13/01/2016 138.50p 140.00p 136.00p 140.00p 10435
12/01/2016 138.50p 141.00p 136.00p 138.50p 7328
11/01/2016 138.50p 140.95p 136.75p 138.50p 2487
08/01/2016 140.50p 142.00p 136.00p 138.50p 12580
07/01/2016 140.50p 140.50p 137.00p 140.50p 3352
06/01/2016 138.00p 143.33p 137.00p 140.50p 54861
05/01/2016 138.00p 138.33p 136.00p 138.00p 3407
04/01/2016 138.00p 138.00p 138.00p 138.00p 3610
31/12/2015 138.00p 140.00p 138.00p 138.00p 2050
30/12/2015 138.00p 139.00p 136.00p 138.00p 4526
29/12/2015 138.00p 138.33p 138.00p 138.00p 157
24/12/2015 138.00p 138.00p 138.00p 138.00p 0
23/12/2015 138.00p 140.00p 137.50p 138.00p 1565
22/12/2015 138.00p 138.20p 136.00p 138.00p 1080
21/12/2015 138.00p 140.00p 138.00p 138.00p 301
18/12/2015 138.00p 139.00p 136.00p 138.00p 6561
17/12/2015 138.00p 140.00p 136.00p 138.00p 6720
16/12/2015 138.00p 138.00p 138.00p 138.00p 0
15/12/2015 138.00p 138.00p 136.00p 138.00p 1492
14/12/2015 138.00p 138.00p 136.00p 138.00p 18383
11/12/2015 138.50p 140.00p 137.00p 138.00p 46520
10/12/2015 138.50p 138.50p 137.00p 138.50p 7000
09/12/2015 138.50p 138.50p 138.50p 138.50p 0
08/12/2015 138.50p 140.00p 136.00p 138.50p 25143
07/12/2015 138.50p 140.00p 137.00p 138.50p 15937
04/12/2015 138.50p 140.00p 137.50p 138.50p 0
03/12/2015 138.50p 139.20p 137.00p 138.50p 10700
02/12/2015 138.50p 139.50p 137.00p 138.50p 7922
01/12/2015 138.50p 138.50p 137.00p 138.50p 26797
30/11/2015 138.50p 139.20p 138.50p 138.50p 336
27/11/2015 138.50p 139.20p 138.50p 138.50p 1428
26/11/2015 140.00p 140.00p 138.50p 138.50p 727
25/11/2015 141.00p 141.00p 137.88p 141.00p 3500
24/11/2015 141.00p 144.00p 137.00p 141.00p 15184
23/11/2015 141.00p 141.00p 139.20p 141.00p 100
20/11/2015 141.00p 141.00p 141.00p 141.00p 0
19/11/2015 141.00p 144.00p 141.00p 141.00p 1400
18/11/2015 141.00p 144.00p 138.00p 141.00p 407244
17/11/2015 141.00p 144.00p 141.00p 141.00p 1119
16/11/2015 141.00p 143.80p 141.00p 141.00p 405
13/11/2015 141.00p 144.00p 139.00p 141.00p 14720
12/11/2015 142.25p 144.00p 133.03p 141.00p 45215
11/11/2015 152.50p 152.50p 152.50p 152.50p 0
10/11/2015 153.50p 153.50p 151.50p 152.50p 1131
09/11/2015 153.50p 153.50p 150.00p 153.50p 76405
06/11/2015 155.50p 155.50p 155.50p 155.50p 0
05/11/2015 155.50p 157.00p 155.50p 155.50p 1273
04/11/2015 156.50p 156.50p 155.00p 155.50p 14251
03/11/2015 156.50p 156.50p 155.00p 156.50p 1000
02/11/2015 156.50p 156.50p 156.50p 156.50p 0
30/10/2015 156.50p 156.50p 156.50p 156.50p 0
29/10/2015 157.50p 157.50p 153.00p 156.50p 9839
28/10/2015 157.50p 158.50p 155.00p 157.50p 3080
27/10/2015 157.50p 158.75p 157.50p 157.50p 650
26/10/2015 157.50p 157.50p 155.00p 157.50p 196
23/10/2015 157.50p 157.50p 157.50p 157.50p 0
22/10/2015 157.50p 157.50p 157.50p 157.50p 0
21/10/2015 157.50p 160.00p 157.50p 157.50p 6459
20/10/2015 157.50p 158.75p 157.50p 157.50p 582
19/10/2015 157.50p 157.50p 156.00p 157.50p 2300
16/10/2015 158.50p 158.50p 156.12p 157.50p 9000
15/10/2015 158.00p 162.00p 156.00p 158.50p 5452
14/10/2015 156.50p 158.75p 155.00p 157.50p 31000
13/10/2015 156.50p 156.50p 156.50p 156.50p 0
12/10/2015 157.50p 157.50p 156.50p 156.50p 0
09/10/2015 156.50p 157.97p 156.50p 156.50p 810
08/10/2015 156.50p 156.50p 156.50p 156.50p 2385
07/10/2015 156.50p 156.50p 156.50p 156.50p 0
06/10/2015 156.50p 160.00p 156.50p 156.50p 0

*Close Price adjusted for both dividends and splits