Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2015 158.50p 159.00p 156.50p 156.50p 5300
02/10/2015 160.50p 160.50p 157.50p 158.50p 20272
01/10/2015 160.50p 160.50p 160.50p 160.50p 0
30/09/2015 160.50p 164.00p 160.50p 160.50p 4252
29/09/2015 160.50p 164.00p 160.00p 160.50p 17099
28/09/2015 160.50p 164.00p 160.50p 160.50p 6719
25/09/2015 158.50p 162.00p 158.50p 160.50p 11176
24/09/2015 157.50p 160.00p 157.50p 158.50p 10000
23/09/2015 157.50p 160.00p 157.50p 157.50p 31
22/09/2015 157.50p 159.00p 155.66p 157.50p 8281
21/09/2015 157.00p 157.50p 157.00p 157.50p 322
18/09/2015 155.50p 159.00p 155.50p 157.00p 3904
17/09/2015 150.50p 158.27p 150.50p 155.50p 13650
16/09/2015 138.50p 154.00p 138.50p 150.50p 30262
15/09/2015 138.50p 138.50p 137.25p 138.50p 17000
14/09/2015 138.50p 138.50p 137.35p 138.50p 1200
11/09/2015 138.00p 140.00p 137.33p 138.50p 12750
10/09/2015 138.00p 139.67p 138.00p 138.50p 5000
09/09/2015 138.00p 138.50p 138.00p 138.00p 3566
08/09/2015 138.00p 138.50p 136.80p 138.00p 1641
07/09/2015 138.00p 139.00p 138.00p 138.00p 710
04/09/2015 138.00p 138.00p 138.00p 138.00p 0
03/09/2015 138.00p 138.00p 137.00p 138.00p 15700
02/09/2015 138.00p 138.00p 138.00p 138.00p 0
01/09/2015 138.00p 139.00p 136.50p 138.00p 1696
28/08/2015 138.00p 139.00p 138.00p 138.00p 2500
27/08/2015 138.00p 139.00p 138.00p 138.00p 1642
26/08/2015 138.00p 138.00p 138.00p 138.00p 0
25/08/2015 138.00p 139.00p 136.00p 138.00p 7695
24/08/2015 145.00p 145.00p 136.20p 138.00p 33561
21/08/2015 145.00p 147.00p 145.00p 145.00p 482
20/08/2015 145.00p 145.00p 145.00p 145.00p 0
19/08/2015 145.00p 145.00p 144.50p 145.00p 150
18/08/2015 145.00p 145.00p 145.00p 145.00p 0
17/08/2015 145.00p 145.00p 145.00p 145.00p 377
14/08/2015 145.00p 145.00p 145.00p 145.00p 0
13/08/2015 146.50p 147.90p 144.03p 145.00p 3009
12/08/2015 146.50p 147.90p 146.50p 146.50p 327
11/08/2015 146.50p 149.00p 146.50p 146.50p 7000
10/08/2015 146.50p 146.50p 146.50p 146.50p 0
07/08/2015 146.50p 146.50p 145.00p 146.50p 213
06/08/2015 146.50p 146.50p 146.50p 146.50p 0
05/08/2015 146.50p 146.50p 145.00p 146.50p 12500
04/08/2015 145.00p 147.90p 145.00p 146.50p 5350
03/08/2015 145.00p 146.80p 144.00p 145.00p 3594
31/07/2015 150.50p 150.50p 140.00p 145.00p 153603
30/07/2015 150.50p 151.13p 150.50p 150.50p 3360482
29/07/2015 150.50p 151.48p 147.03p 150.50p 3600
28/07/2015 150.50p 150.50p 147.03p 150.50p 4216
27/07/2015 150.50p 150.50p 147.00p 150.50p 14500
24/07/2015 150.50p 150.50p 147.00p 150.50p 9500
23/07/2015 150.50p 154.00p 148.00p 150.50p 57297
22/07/2015 150.50p 154.00p 149.70p 150.50p 8895
21/07/2015 150.50p 154.00p 149.66p 150.50p 1833
20/07/2015 150.50p 150.50p 149.49p 150.50p 2012
17/07/2015 150.50p 150.50p 149.45p 150.50p 19529
16/07/2015 150.50p 150.50p 149.14p 150.50p 15000
15/07/2015 150.50p 154.00p 149.00p 150.50p 9019
14/07/2015 150.50p 153.97p 148.82p 150.50p 34913
13/07/2015 150.50p 150.50p 150.50p 150.50p 25904
10/07/2015 150.50p 153.97p 149.00p 150.50p 4664
09/07/2015 150.50p 150.50p 149.00p 150.50p 1000
08/07/2015 150.50p 153.97p 150.50p 150.50p 122
07/07/2015 148.00p 153.00p 147.06p 150.50p 5098
06/07/2015 148.00p 149.95p 146.50p 148.00p 150
03/07/2015 148.00p 148.00p 148.00p 148.00p 0
02/07/2015 148.00p 148.00p 147.00p 148.00p 2187
01/07/2015 148.00p 150.00p 148.00p 148.00p 9691
30/06/2015 148.00p 148.00p 148.00p 148.00p 0
29/06/2015 148.00p 150.00p 147.00p 148.00p 2530
26/06/2015 148.00p 148.50p 147.00p 148.00p 4769
25/06/2015 148.00p 148.00p 148.00p 148.00p 0
24/06/2015 148.00p 148.00p 147.00p 148.00p 3084
23/06/2015 148.00p 148.00p 147.00p 148.00p 18039
22/06/2015 148.00p 148.00p 146.00p 148.00p 140903
19/06/2015 148.00p 148.00p 146.00p 148.00p 10284
18/06/2015 150.00p 150.00p 146.00p 148.00p 101994
17/06/2015 150.00p 150.50p 150.00p 150.00p 0
16/06/2015 150.00p 153.00p 150.00p 150.00p 5914
15/06/2015 150.00p 153.00p 149.00p 150.00p 21610
12/06/2015 150.00p 153.00p 146.03p 150.00p 20347
11/06/2015 150.00p 150.50p 150.00p 150.00p 0
10/06/2015 150.00p 150.00p 150.00p 150.00p 0
09/06/2015 150.00p 153.00p 150.00p 150.00p 1728
08/06/2015 150.00p 158.00p 149.00p 150.00p 14894
05/06/2015 150.00p 150.00p 150.00p 150.00p 0
04/06/2015 150.00p 150.00p 149.00p 150.00p 5291
03/06/2015 150.00p 153.00p 150.00p 150.00p 4233
02/06/2015 150.00p 150.00p 150.00p 150.00p 706
01/06/2015 150.00p 152.95p 150.00p 150.00p 5817
29/05/2015 150.00p 152.80p 149.00p 150.00p 3208
28/05/2015 150.00p 152.80p 149.00p 150.00p 1388
27/05/2015 150.00p 152.90p 150.00p 150.00p 668
26/05/2015 150.00p 153.00p 150.00p 150.00p 8288
22/05/2015 149.00p 153.00p 149.00p 150.00p 10039
21/05/2015 149.00p 149.00p 149.00p 149.00p 2600
20/05/2015 152.50p 152.50p 150.05p 152.50p 138
19/05/2015 152.50p 152.50p 152.50p 152.50p 0
18/05/2015 152.50p 152.50p 151.00p 152.50p 1999
15/05/2015 152.00p 155.00p 152.00p 152.50p 19334
14/05/2015 153.00p 153.00p 150.00p 152.00p 11345
13/05/2015 153.00p 156.00p 153.00p 153.00p 300
12/05/2015 153.00p 156.00p 153.00p 153.00p 341
11/05/2015 153.00p 155.94p 153.00p 153.00p 621
08/05/2015 153.00p 156.00p 150.00p 153.00p 2017
07/05/2015 154.50p 155.97p 152.00p 153.00p 8252
06/05/2015 155.00p 160.00p 154.00p 154.50p 71385
05/05/2015 146.50p 158.00p 146.50p 155.00p 35771
01/05/2015 147.00p 147.99p 144.00p 146.50p 9024
30/04/2015 147.00p 147.00p 144.00p 147.00p 5000
29/04/2015 147.00p 149.10p 147.00p 147.00p 553
28/04/2015 147.50p 147.50p 145.00p 147.00p 6500
27/04/2015 147.50p 147.50p 145.00p 147.50p 5000
24/04/2015 147.50p 147.50p 147.50p 147.50p 0
23/04/2015 147.50p 148.50p 147.50p 147.50p 67
22/04/2015 147.50p 149.00p 147.50p 147.50p 8373
21/04/2015 147.50p 147.50p 147.50p 147.50p 0
20/04/2015 148.00p 148.50p 145.00p 147.50p 14693
17/04/2015 148.50p 148.50p 147.00p 148.00p 1715
16/04/2015 153.50p 157.00p 146.00p 148.50p 43590
15/04/2015 150.00p 157.00p 150.00p 153.50p 31457
14/04/2015 146.50p 152.91p 146.50p 150.00p 9760
13/04/2015 145.00p 149.00p 143.00p 146.50p 49919
10/04/2015 145.00p 145.96p 143.44p 145.00p 1385
09/04/2015 144.50p 146.50p 142.00p 145.00p 29920
08/04/2015 145.50p 146.75p 143.00p 145.00p 5707
07/04/2015 146.50p 148.00p 143.00p 145.50p 7456
02/04/2015 144.00p 148.00p 144.00p 146.50p 186818
01/04/2015 141.00p 143.00p 140.00p 143.00p 47603
31/03/2015 141.00p 141.47p 140.00p 141.00p 256580
30/03/2015 138.00p 142.00p 137.50p 141.00p 105879
27/03/2015 135.00p 137.50p 135.00p 137.50p 10123
26/03/2015 134.50p 136.00p 133.00p 135.00p 21291
25/03/2015 134.50p 134.50p 132.50p 134.50p 0
24/03/2015 136.00p 136.00p 133.50p 134.50p 10285
23/03/2015 136.50p 136.50p 134.00p 136.00p 28422
20/03/2015 136.50p 137.00p 133.00p 136.50p 22450
19/03/2015 136.50p 137.00p 136.50p 136.50p 2500
18/03/2015 136.50p 137.00p 134.50p 136.50p 8292
17/03/2015 136.50p 136.50p 135.00p 136.50p 7212
16/03/2015 138.50p 138.50p 133.00p 136.50p 33700
13/03/2015 138.50p 138.50p 137.00p 138.50p 6718
12/03/2015 138.50p 138.50p 137.00p 138.50p 8700
11/03/2015 138.50p 138.50p 137.00p 138.50p 5867
10/03/2015 139.50p 139.50p 137.00p 138.50p 10937
09/03/2015 140.00p 141.00p 137.00p 139.50p 39838
06/03/2015 140.00p 140.00p 138.00p 140.00p 11533
05/03/2015 140.00p 140.00p 138.00p 140.00p 1322
04/03/2015 141.50p 143.00p 138.00p 140.00p 49622
03/03/2015 136.50p 142.00p 135.00p 138.50p 31362
02/03/2015 136.50p 140.00p 135.16p 136.50p 29200
27/02/2015 135.50p 139.00p 133.00p 136.50p 16024
26/02/2015 135.50p 135.50p 135.50p 135.50p 0
25/02/2015 135.50p 135.50p 135.50p 135.50p 0
24/02/2015 135.50p 137.75p 133.00p 135.50p 10517
23/02/2015 135.50p 137.75p 135.00p 135.50p 9151
20/02/2015 135.50p 137.75p 135.50p 135.50p 11226
19/02/2015 133.50p 137.94p 133.44p 135.50p 90813
18/02/2015 132.50p 135.00p 130.55p 133.50p 18657
17/02/2015 132.50p 135.00p 130.00p 132.50p 10108
16/02/2015 131.00p 134.95p 131.00p 132.50p 12279
13/02/2015 130.50p 131.97p 129.60p 130.50p 51838
12/02/2015 129.00p 130.50p 129.00p 130.50p 8838
11/02/2015 129.00p 130.00p 128.65p 129.00p 2684
10/02/2015 128.50p 130.00p 127.00p 129.00p 66044
09/02/2015 121.50p 129.00p 121.50p 128.50p 38525
06/02/2015 121.00p 122.00p 120.50p 121.00p 891386
05/02/2015 121.00p 121.30p 118.33p 121.00p 4415
04/02/2015 121.00p 121.20p 119.64p 121.00p 83000
03/02/2015 121.00p 121.20p 118.00p 121.00p 19000
02/02/2015 121.00p 122.00p 118.00p 121.00p 28168
30/01/2015 121.00p 121.20p 118.00p 121.00p 1373
29/01/2015 121.00p 121.00p 118.00p 121.00p 15000
28/01/2015 120.50p 122.00p 118.00p 121.00p 65472
27/01/2015 120.50p 120.50p 117.00p 120.50p 16000
26/01/2015 120.50p 123.00p 120.50p 120.50p 89354
23/01/2015 119.50p 127.00p 119.50p 122.00p 371373
22/01/2015 117.75p 117.75p 116.52p 117.75p 2135
21/01/2015 117.75p 118.00p 117.75p 117.75p 3374
20/01/2015 117.75p 117.75p 117.75p 117.75p 0
19/01/2015 117.75p 117.75p 115.50p 117.75p 18000
16/01/2015 117.75p 117.75p 116.50p 117.75p 1118
15/01/2015 117.75p 117.75p 117.75p 117.75p 0
14/01/2015 117.75p 117.75p 117.00p 117.75p 3000
13/01/2015 117.75p 117.75p 117.75p 117.75p 0
12/01/2015 117.75p 117.75p 117.12p 117.75p 845
09/01/2015 118.25p 118.25p 115.50p 117.75p 39500
08/01/2015 118.25p 118.25p 117.50p 118.25p 20000
07/01/2015 118.50p 118.50p 118.00p 118.25p 19532
06/01/2015 118.50p 118.50p 118.00p 118.50p 14500
05/01/2015 118.50p 118.75p 118.50p 118.50p 3000
02/01/2015 118.50p 118.50p 118.50p 118.50p 0
31/12/2014 118.50p 119.00p 118.00p 118.50p 21400
30/12/2014 118.50p 118.50p 117.00p 118.50p 7000
29/12/2014 118.50p 118.50p 117.00p 118.50p 15000
24/12/2014 118.50p 118.50p 118.50p 118.50p 0
23/12/2014 118.50p 118.50p 115.50p 118.50p 0
22/12/2014 118.50p 118.50p 118.00p 118.50p 8900
19/12/2014 118.50p 118.50p 115.50p 118.50p 13500
18/12/2014 118.50p 118.50p 118.00p 118.50p 3065

*Close Price adjusted for both dividends and splits