Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2017 206.00p 215.00p 206.00p 212.00p 41164
28/04/2017 206.50p 210.00p 205.30p 207.50p 33069
27/04/2017 199.00p 207.93p 199.00p 206.50p 49296
26/04/2017 196.50p 202.20p 196.20p 199.00p 16237
25/04/2017 193.50p 200.00p 193.50p 196.50p 8291
24/04/2017 191.00p 196.00p 187.00p 193.50p 20785
21/04/2017 200.00p 205.00p 188.00p 191.00p 57436
20/04/2017 196.50p 204.00p 195.00p 200.00p 51831
19/04/2017 191.00p 200.00p 191.00p 196.50p 25124
18/04/2017 188.00p 195.94p 185.20p 191.00p 104576
13/04/2017 175.00p 184.50p 175.00p 184.00p 84438
12/04/2017 177.00p 177.00p 172.00p 175.00p 34367
11/04/2017 177.00p 177.00p 177.00p 177.00p 0
10/04/2017 177.00p 177.90p 177.00p 177.00p 5291
07/04/2017 176.00p 178.00p 174.00p 177.00p 22333
06/04/2017 176.00p 176.55p 173.00p 176.00p 5962
05/04/2017 176.00p 176.00p 173.00p 176.00p 17593
04/04/2017 176.00p 179.00p 173.00p 176.00p 4105
03/04/2017 169.50p 176.00p 168.25p 176.00p 17172
31/03/2017 165.00p 171.00p 165.00p 169.50p 35962
30/03/2017 163.00p 167.00p 162.00p 165.00p 8643
29/03/2017 163.00p 163.55p 163.00p 163.00p 14404
28/03/2017 163.00p 163.00p 161.80p 163.00p 3177
27/03/2017 163.50p 163.50p 161.02p 163.00p 7500
24/03/2017 163.50p 163.50p 162.15p 163.50p 64
23/03/2017 162.50p 163.70p 160.50p 163.50p 17347
22/03/2017 162.00p 163.70p 159.30p 162.50p 5777
21/03/2017 169.00p 169.00p 158.00p 162.00p 21983
20/03/2017 170.00p 170.00p 167.00p 169.00p 13780
17/03/2017 174.00p 174.00p 170.00p 170.00p 13311
16/03/2017 175.00p 175.00p 173.00p 174.50p 9631
15/03/2017 176.00p 176.00p 173.00p 175.00p 6014
14/03/2017 176.00p 176.00p 174.40p 176.00p 739
13/03/2017 176.00p 176.00p 174.50p 176.00p 600
10/03/2017 178.00p 178.00p 173.00p 176.00p 12914
09/03/2017 176.00p 178.00p 176.00p 178.00p 17160
08/03/2017 179.50p 179.50p 173.00p 176.00p 13399
07/03/2017 180.50p 180.50p 177.00p 179.00p 13456
06/03/2017 180.50p 180.50p 179.50p 180.50p 2382
03/03/2017 182.00p 182.00p 179.05p 180.50p 6606
02/03/2017 183.00p 187.00p 180.00p 182.00p 46638
01/03/2017 175.00p 182.00p 174.70p 179.00p 16512
28/02/2017 175.00p 175.00p 174.70p 175.00p 3317
27/02/2017 175.00p 175.00p 174.80p 175.00p 2600
24/02/2017 175.00p 177.00p 175.00p 175.00p 6966
23/02/2017 175.00p 177.00p 175.00p 175.00p 841
22/02/2017 175.00p 177.00p 174.70p 175.00p 12829
21/02/2017 176.50p 178.50p 175.00p 175.00p 4549
20/02/2017 176.50p 179.45p 175.22p 176.50p 1581
17/02/2017 176.00p 180.00p 175.00p 176.50p 24185
16/02/2017 174.00p 180.00p 174.00p 176.00p 17461
15/02/2017 154.50p 189.66p 154.50p 174.00p 139855
14/02/2017 154.50p 156.00p 151.35p 154.50p 4087
13/02/2017 154.50p 154.50p 151.35p 154.50p 400
10/02/2017 154.50p 156.00p 151.35p 154.50p 2396
09/02/2017 154.50p 155.00p 150.00p 154.50p 8800
08/02/2017 154.50p 154.50p 154.50p 154.50p 0
07/02/2017 154.50p 154.50p 154.50p 154.50p 0
06/02/2017 154.50p 156.00p 154.50p 154.50p 6835
03/02/2017 154.50p 154.50p 154.50p 154.50p 0
02/02/2017 154.50p 157.00p 154.50p 154.50p 657
01/02/2017 154.50p 156.75p 150.00p 154.50p 10500
31/01/2017 154.50p 156.75p 154.50p 154.50p 625
30/01/2017 156.50p 157.20p 150.00p 154.50p 10639
27/01/2017 156.50p 156.50p 153.00p 156.50p 3704
26/01/2017 156.50p 156.50p 156.50p 156.50p 0
25/01/2017 156.50p 158.25p 156.50p 156.50p 971
24/01/2017 156.50p 156.50p 153.00p 156.50p 852
23/01/2017 156.50p 158.60p 153.00p 156.50p 1339
20/01/2017 156.50p 159.00p 156.50p 156.50p 12628
19/01/2017 156.50p 156.50p 156.50p 156.50p 0
18/01/2017 156.50p 156.50p 155.00p 156.50p 400
17/01/2017 156.50p 158.60p 156.50p 156.50p 1257
16/01/2017 156.50p 159.95p 154.93p 156.50p 6831
13/01/2017 156.50p 156.50p 156.50p 156.50p 0
12/01/2017 156.50p 159.00p 156.50p 156.50p 41500
11/01/2017 156.50p 160.00p 156.50p 156.50p 67780
10/01/2017 156.50p 159.48p 155.00p 156.50p 7632
09/01/2017 156.50p 158.25p 156.50p 156.50p 8033
06/01/2017 156.50p 156.50p 156.50p 156.50p 0
05/01/2017 156.50p 157.85p 156.50p 156.50p 2000
04/01/2017 159.00p 161.00p 155.00p 156.50p 8302
03/01/2017 159.00p 161.00p 155.08p 159.00p 2150
30/12/2016 159.00p 159.40p 155.08p 159.00p 8129
29/12/2016 159.00p 162.20p 159.00p 159.00p 147
28/12/2016 159.00p 163.00p 153.50p 159.00p 27249
23/12/2016 159.00p 163.00p 156.92p 159.00p 878
22/12/2016 159.00p 159.00p 158.00p 159.00p 0
21/12/2016 159.00p 159.00p 159.00p 159.00p 0
20/12/2016 159.00p 162.50p 156.88p 159.00p 38985
19/12/2016 159.00p 162.50p 159.00p 159.00p 27403
16/12/2016 159.00p 163.00p 158.60p 159.00p 3854
15/12/2016 155.50p 160.50p 155.50p 159.00p 6439
14/12/2016 154.50p 158.00p 154.15p 155.50p 7996
13/12/2016 154.50p 154.50p 154.00p 154.50p 3000
12/12/2016 154.00p 155.50p 153.33p 155.50p 9159
09/12/2016 154.00p 155.00p 153.50p 154.00p 153350
08/12/2016 154.00p 154.00p 150.00p 154.00p 109000
07/12/2016 154.00p 154.00p 153.50p 154.00p 101162
06/12/2016 153.50p 157.00p 150.00p 154.00p 238420
05/12/2016 148.00p 155.00p 147.60p 153.50p 37371
02/12/2016 147.50p 147.50p 147.15p 147.50p 17000
01/12/2016 147.50p 147.50p 147.50p 147.50p 0
30/11/2016 147.50p 147.50p 147.50p 147.50p 0
29/11/2016 147.00p 149.40p 143.00p 147.50p 8346
28/11/2016 146.50p 150.00p 146.50p 147.00p 8968
25/11/2016 145.50p 150.00p 145.00p 146.50p 6500
24/11/2016 142.50p 145.50p 142.50p 145.50p 3000
23/11/2016 142.50p 145.00p 142.50p 142.50p 100
22/11/2016 142.50p 145.00p 142.50p 142.50p 15800
21/11/2016 142.50p 145.00p 142.50p 142.50p 3000
18/11/2016 142.50p 145.00p 142.50p 142.50p 0
17/11/2016 142.50p 142.50p 142.50p 142.50p 0
16/11/2016 142.50p 145.00p 142.50p 142.50p 69
15/11/2016 140.50p 142.50p 140.00p 142.50p 25000
14/11/2016 139.00p 143.00p 137.50p 140.50p 7730
11/11/2016 137.50p 140.00p 135.31p 139.00p 26172
10/11/2016 136.50p 142.00p 135.00p 137.50p 353000
09/11/2016 136.50p 137.50p 136.50p 136.50p 0
08/11/2016 137.50p 139.00p 135.00p 137.50p 13898
07/11/2016 137.50p 138.11p 135.10p 137.50p 10768
04/11/2016 141.00p 141.45p 137.50p 137.50p 1032
03/11/2016 141.00p 141.00p 141.00p 141.00p 0
02/11/2016 141.00p 141.00p 141.00p 141.00p 0
01/11/2016 141.00p 143.58p 138.30p 141.00p 12359
31/10/2016 142.00p 143.00p 138.50p 141.00p 33247
28/10/2016 142.00p 145.00p 140.00p 142.00p 3603
27/10/2016 144.00p 146.00p 140.00p 142.00p 2313
26/10/2016 144.00p 144.00p 140.00p 144.00p 8307
25/10/2016 144.00p 147.44p 144.00p 144.00p 1170
24/10/2016 143.50p 147.00p 143.50p 144.00p 6475
21/10/2016 143.50p 143.50p 143.50p 143.50p 0
20/10/2016 143.50p 143.50p 143.50p 143.50p 0
19/10/2016 143.50p 143.50p 143.50p 143.50p 0
18/10/2016 143.50p 146.50p 143.50p 143.50p 10000
17/10/2016 143.50p 146.30p 142.00p 143.50p 67
14/10/2016 143.50p 143.50p 143.50p 143.50p 0
13/10/2016 142.50p 146.55p 142.50p 143.50p 6377
12/10/2016 142.50p 147.00p 138.00p 142.50p 8721
11/10/2016 143.50p 143.50p 138.00p 142.50p 4887
10/10/2016 143.50p 147.00p 140.03p 143.50p 5933
07/10/2016 143.50p 143.50p 143.50p 143.50p 0
06/10/2016 143.50p 143.50p 142.00p 143.50p 39123
05/10/2016 143.50p 146.51p 141.00p 143.50p 105758
04/10/2016 138.00p 145.00p 138.00p 143.50p 25327
03/10/2016 138.00p 140.00p 138.00p 138.00p 3130
30/09/2016 137.00p 140.00p 134.12p 138.00p 31661
29/09/2016 135.50p 140.00p 135.50p 137.00p 86857
28/09/2016 135.50p 135.50p 132.00p 135.50p 25000
27/09/2016 133.00p 135.50p 133.00p 135.50p 0
26/09/2016 133.00p 135.58p 133.00p 133.00p 3684
23/09/2016 135.00p 136.00p 133.00p 133.00p 5906
22/09/2016 136.50p 136.75p 135.00p 135.00p 1000
21/09/2016 141.50p 141.50p 136.00p 136.50p 11934
20/09/2016 146.00p 146.00p 140.00p 141.50p 13300
19/09/2016 146.00p 146.00p 142.00p 146.00p 715
16/09/2016 145.00p 146.00p 142.00p 146.00p 10568
15/09/2016 141.50p 141.50p 141.00p 141.50p 3511
14/09/2016 141.50p 141.50p 141.50p 141.50p 0
13/09/2016 141.50p 141.50p 140.63p 141.50p 6186
12/09/2016 142.00p 143.00p 141.00p 141.50p 5937
09/09/2016 137.50p 142.00p 137.50p 142.00p 12575
08/09/2016 137.50p 140.00p 137.50p 137.50p 839
07/09/2016 137.50p 137.50p 136.00p 137.50p 770
06/09/2016 137.50p 140.00p 137.50p 137.50p 15125
05/09/2016 137.50p 140.00p 135.25p 137.50p 6342
02/09/2016 137.00p 139.00p 135.20p 137.50p 8621
01/09/2016 145.00p 145.00p 136.96p 137.00p 49596
31/08/2016 145.00p 145.00p 144.90p 145.00p 967
30/08/2016 145.00p 145.00p 145.00p 145.00p 0
26/08/2016 145.00p 145.00p 140.08p 145.00p 100
25/08/2016 145.00p 145.00p 145.00p 145.00p 0
24/08/2016 145.00p 145.00p 144.90p 145.00p 1000
23/08/2016 145.00p 145.00p 145.00p 145.00p 2000
22/08/2016 146.50p 148.00p 143.00p 145.00p 13180
19/08/2016 150.00p 150.00p 145.00p 146.50p 13720
18/08/2016 150.00p 150.00p 145.00p 150.00p 9765
17/08/2016 150.00p 150.00p 146.00p 150.00p 10507
16/08/2016 150.00p 152.20p 146.50p 150.00p 244
15/08/2016 150.00p 150.00p 146.01p 150.00p 7260
12/08/2016 150.00p 152.20p 150.00p 150.00p 2216
11/08/2016 150.00p 155.00p 146.00p 150.00p 24300
10/08/2016 147.50p 155.00p 147.50p 150.00p 16300
09/08/2016 146.00p 147.50p 146.00p 147.50p 6250
08/08/2016 145.00p 150.00p 144.96p 146.00p 3423
05/08/2016 142.50p 149.10p 142.50p 145.00p 5460
04/08/2016 142.50p 145.00p 142.00p 142.50p 3265
03/08/2016 140.00p 145.00p 140.00p 142.50p 50075
02/08/2016 140.00p 145.00p 140.00p 140.00p 38529
01/08/2016 140.00p 144.50p 140.00p 140.00p 12107
29/07/2016 140.00p 145.00p 140.00p 140.00p 11453
28/07/2016 137.50p 140.46p 137.50p 140.00p 34238
27/07/2016 137.50p 140.00p 135.00p 137.50p 108000
26/07/2016 131.00p 140.00p 131.00p 137.50p 30016
25/07/2016 131.00p 134.00p 130.00p 131.00p 67155
22/07/2016 131.00p 135.00p 131.00p 131.00p 7000
21/07/2016 129.00p 133.24p 129.00p 131.00p 21650
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

*Close Price adjusted for both dividends and splits