Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 415.00p 417.50p 410.00p 415.00p 6665
19/07/2023 415.00p 415.00p 410.00p 415.00p 57558
18/07/2023 415.00p 415.00p 410.00p 415.00p 39263
17/07/2023 420.00p 422.49p 410.00p 415.00p 48699
14/07/2023 420.00p 422.49p 410.00p 410.00p 12360
13/07/2023 420.00p 429.00p 412.00p 420.00p 14209
12/07/2023 420.00p 422.49p 418.00p 420.00p 1084
11/07/2023 420.00p 424.99p 410.00p 410.00p 542636
10/07/2023 420.00p 420.00p 418.00p 420.00p 1190
07/07/2023 420.00p 425.00p 410.00p 420.00p 1742
06/07/2023 423.00p 424.00p 417.50p 424.00p 25250
05/07/2023 423.00p 425.00p 417.40p 423.00p 866
04/07/2023 423.00p 425.00p 418.00p 423.00p 4346
03/07/2023 425.00p 425.00p 419.00p 423.00p 25787
30/06/2023 425.00p 425.00p 420.75p 425.00p 4500
29/06/2023 425.00p 425.00p 421.00p 425.00p 302
28/06/2023 425.00p 426.50p 420.75p 425.00p 11400
27/06/2023 425.00p 425.00p 420.75p 425.00p 2000
26/06/2023 425.00p 427.00p 421.50p 425.00p 50021
23/06/2023 425.00p 430.00p 421.50p 430.00p 8525
22/06/2023 425.00p 425.00p 423.55p 425.00p 242
21/06/2023 424.00p 427.50p 423.55p 426.00p 4342
20/06/2023 424.00p 426.00p 422.00p 426.00p 8902
19/06/2023 424.00p 424.00p 419.67p 424.00p 2855
16/06/2023 423.00p 424.50p 418.00p 424.00p 34684
15/06/2023 422.00p 425.50p 422.00p 422.00p 52638
14/06/2023 417.00p 427.90p 417.00p 422.00p 10472
13/06/2023 412.00p 420.00p 410.06p 420.00p 14783
12/06/2023 412.00p 420.00p 408.00p 420.00p 14968
09/06/2023 403.00p 417.00p 403.00p 410.00p 148122
08/06/2023 398.00p 410.00p 398.00p 403.00p 17922
07/06/2023 398.00p 405.30p 398.00p 398.00p 2016
06/06/2023 398.00p 405.40p 398.00p 398.00p 250
05/06/2023 398.00p 398.00p 395.33p 398.00p 0
02/06/2023 405.00p 408.50p 398.00p 398.00p 3551
01/06/2023 405.00p 408.50p 405.00p 405.00p 1221
31/05/2023 405.00p 408.75p 402.65p 405.00p 148861
30/05/2023 400.00p 408.95p 400.00p 405.00p 5289
26/05/2023 400.00p 407.99p 400.00p 400.00p 1682
25/05/2023 400.00p 408.14p 400.00p 400.00p 558
24/05/2023 400.00p 408.20p 390.00p 400.00p 2303
23/05/2023 400.00p 408.20p 400.00p 400.00p 34
22/05/2023 400.00p 408.95p 398.50p 400.00p 15988
19/05/2023 400.00p 408.99p 400.00p 400.00p 450858
18/05/2023 390.00p 410.00p 382.40p 400.00p 15098
17/05/2023 394.00p 408.00p 394.00p 404.00p 3431
16/05/2023 404.00p 407.00p 404.00p 404.00p 1708
15/05/2023 404.00p 407.50p 404.00p 404.00p 36024
12/05/2023 406.00p 406.50p 406.00p 406.00p 2000
11/05/2023 406.00p 408.00p 406.00p 406.00p 2985
10/05/2023 406.00p 406.61p 405.00p 406.00p 816194
09/05/2023 406.00p 406.00p 404.48p 406.00p 3614
05/05/2023 404.00p 408.00p 404.00p 406.00p 63092
04/05/2023 404.00p 408.00p 402.00p 404.00p 15406
03/05/2023 406.00p 408.00p 404.00p 404.00p 7558
02/05/2023 406.00p 407.52p 404.64p 406.00p 92444
28/04/2023 404.00p 406.80p 404.00p 404.00p 33323
27/04/2023 401.00p 404.00p 400.00p 404.00p 222
26/04/2023 401.00p 405.00p 400.00p 401.00p 52731
25/04/2023 400.00p 402.00p 400.00p 402.00p 89402
24/04/2023 400.00p 400.00p 398.00p 400.00p 15361
21/04/2023 395.00p 405.00p 395.00p 400.00p 44102
20/04/2023 395.00p 399.00p 395.00p 395.00p 35317
19/04/2023 395.00p 398.38p 395.00p 395.00p 7291
18/04/2023 390.00p 396.75p 382.00p 395.00p 17136
17/04/2023 390.00p 397.00p 390.00p 390.00p 2730
14/04/2023 390.00p 400.00p 390.00p 390.00p 89803
13/04/2023 390.00p 400.00p 388.00p 390.00p 80625
12/04/2023 390.00p 398.00p 388.00p 390.00p 18757
11/04/2023 395.00p 397.00p 385.00p 390.00p 15293
06/04/2023 395.00p 396.00p 391.20p 395.00p 1203
05/04/2023 395.00p 396.50p 391.00p 395.00p 49790
04/04/2023 396.00p 398.00p 367.00p 397.00p 18527
03/04/2023 395.00p 397.50p 387.68p 396.00p 14073
31/03/2023 395.00p 396.00p 391.20p 396.00p 3382
30/03/2023 396.00p 397.50p 394.72p 395.00p 8514
29/03/2023 392.00p 396.00p 386.00p 396.00p 26949
28/03/2023 377.00p 393.75p 373.00p 392.00p 53697
27/03/2023 385.00p 390.00p 374.00p 377.00p 79129
24/03/2023 387.00p 387.00p 380.00p 385.00p 16863
23/03/2023 387.00p 387.00p 382.00p 387.00p 2234
22/03/2023 388.00p 388.00p 380.00p 387.00p 10780
21/03/2023 395.00p 395.00p 384.50p 386.00p 65505
20/03/2023 403.00p 404.44p 380.00p 390.00p 38702
17/03/2023 403.00p 405.00p 400.72p 403.00p 5010
16/03/2023 403.00p 403.00p 402.00p 403.00p 575
15/03/2023 403.00p 405.28p 401.00p 403.00p 12835
14/03/2023 403.00p 403.00p 401.00p 403.00p 2582
13/03/2023 395.00p 408.00p 395.00p 403.00p 46430
10/03/2023 405.00p 410.00p 390.00p 400.00p 682124
09/03/2023 410.00p 417.60p 410.00p 410.00p 5059
08/03/2023 415.00p 417.50p 410.00p 410.00p 533
07/03/2023 415.00p 415.00p 412.87p 415.00p 1000
06/03/2023 415.00p 420.00p 412.23p 415.00p 2185
03/03/2023 410.00p 420.00p 410.00p 415.00p 21643
02/03/2023 410.00p 420.00p 405.22p 410.00p 6239
01/03/2023 400.00p 419.00p 400.00p 410.00p 114107
28/02/2023 390.00p 405.00p 390.00p 400.00p 305632
27/02/2023 385.00p 400.00p 385.00p 398.00p 218480
24/02/2023 380.00p 388.00p 380.00p 380.00p 4242
23/02/2023 385.00p 388.75p 385.00p 385.00p 4855
22/02/2023 380.00p 388.00p 378.55p 385.00p 4256
21/02/2023 380.00p 388.00p 378.06p 380.00p 2740
20/02/2023 380.00p 390.00p 377.00p 380.00p 255050
17/02/2023 390.00p 390.00p 375.00p 380.00p 25569
16/02/2023 390.00p 390.00p 383.84p 390.00p 1518
15/02/2023 390.00p 390.00p 380.00p 390.00p 4164
14/02/2023 390.00p 390.00p 380.00p 390.00p 5338
13/02/2023 390.00p 390.00p 380.00p 390.00p 7531
10/02/2023 390.00p 390.00p 389.90p 390.00p 2126
09/02/2023 390.00p 390.00p 380.00p 390.00p 5662
08/02/2023 400.00p 400.00p 380.00p 390.00p 146882
07/02/2023 400.00p 400.00p 397.95p 400.00p 500
06/02/2023 400.00p 401.00p 390.00p 400.00p 10555
03/02/2023 400.00p 400.00p 400.00p 400.00p 1248
02/02/2023 400.00p 402.20p 400.00p 400.00p 3787
01/02/2023 400.00p 403.45p 396.00p 400.00p 2062
31/01/2023 390.00p 405.00p 388.00p 400.00p 130469
30/01/2023 390.00p 392.24p 390.00p 390.00p 301273
27/01/2023 390.00p 391.95p 386.55p 390.00p 357838
26/01/2023 390.00p 392.24p 385.55p 390.00p 3590
25/01/2023 390.00p 390.00p 386.00p 390.00p 600
24/01/2023 390.00p 394.00p 390.00p 390.00p 1250
23/01/2023 390.00p 390.00p 385.00p 390.00p 24497
20/01/2023 390.00p 391.00p 388.80p 390.00p 22578
19/01/2023 390.00p 390.00p 382.00p 390.00p 1573
18/01/2023 390.00p 390.00p 384.00p 390.00p 7542
17/01/2023 390.00p 392.00p 382.50p 385.00p 15970
16/01/2023 390.00p 397.00p 390.00p 390.00p 3915
13/01/2023 395.00p 395.00p 386.85p 390.00p 57224
12/01/2023 390.00p 400.00p 386.00p 395.00p 81627
11/01/2023 390.00p 398.00p 390.00p 390.00p 1004
10/01/2023 395.00p 399.00p 390.00p 390.00p 4218
09/01/2023 395.00p 407.00p 395.00p 395.00p 3042
06/01/2023 395.00p 404.00p 393.00p 395.00p 156
05/01/2023 395.00p 405.50p 391.55p 395.00p 12462
04/01/2023 395.00p 405.00p 393.00p 395.00p 3647
03/01/2023 395.00p 406.25p 392.44p 395.00p 2932
30/12/2022 395.00p 395.00p 391.76p 395.00p 1000
29/12/2022 395.00p 407.94p 395.00p 395.00p 4559
28/12/2022 395.00p 408.00p 391.00p 395.00p 2982
23/12/2022 395.00p 408.00p 391.00p 395.00p 5500
22/12/2022 395.00p 400.00p 395.00p 395.00p 5633
21/12/2022 384.00p 395.00p 384.00p 395.00p 5030
20/12/2022 384.00p 387.00p 381.00p 384.00p 580
19/12/2022 384.00p 384.00p 384.00p 384.00p 200
16/12/2022 390.00p 392.88p 384.00p 384.00p 19460
15/12/2022 395.00p 405.00p 387.50p 390.00p 75295
14/12/2022 380.00p 390.00p 372.25p 380.00p 3612
13/12/2022 365.00p 390.00p 365.00p 380.00p 9427
12/12/2022 365.00p 369.25p 365.00p 365.00p 5
09/12/2022 365.00p 370.00p 361.55p 365.00p 10920
08/12/2022 365.00p 369.50p 361.20p 365.00p 907
07/12/2022 365.00p 369.50p 361.05p 365.00p 1506
06/12/2022 365.00p 370.00p 360.35p 365.00p 3627
05/12/2022 365.00p 368.00p 360.20p 365.00p 795
02/12/2022 380.00p 380.00p 356.00p 365.00p 21138
01/12/2022 385.00p 385.00p 370.00p 380.00p 9134
30/11/2022 390.00p 390.00p 380.00p 385.00p 4868
29/11/2022 390.00p 390.00p 380.00p 390.00p 3198
28/11/2022 390.00p 390.00p 380.10p 390.00p 4055
25/11/2022 390.00p 390.00p 380.00p 390.00p 2000
24/11/2022 390.00p 390.00p 384.00p 390.00p 0
23/11/2022 390.00p 390.00p 381.00p 390.00p 359
22/11/2022 390.00p 393.00p 380.00p 390.00p 401771
21/11/2022 390.00p 390.00p 386.55p 390.00p 1000
18/11/2022 390.00p 394.00p 386.55p 390.00p 6104
17/11/2022 390.00p 397.50p 390.00p 390.00p 85
16/11/2022 390.00p 398.00p 386.50p 390.00p 2939
15/11/2022 390.00p 390.00p 385.00p 390.00p 5050
14/11/2022 395.00p 395.00p 388.00p 390.00p 10790
11/11/2022 400.00p 400.60p 390.00p 395.00p 6280
10/11/2022 400.00p 400.60p 400.00p 400.00p 4
09/11/2022 410.00p 410.00p 400.00p 400.00p 11000
08/11/2022 410.00p 410.00p 400.00p 410.00p 9473
07/11/2022 410.00p 418.00p 403.00p 410.00p 64060
04/11/2022 410.00p 420.00p 402.00p 410.00p 31349
03/11/2022 410.00p 414.00p 400.40p 410.00p 1803
02/11/2022 410.00p 428.00p 402.00p 410.00p 25219
01/11/2022 385.00p 410.00p 385.00p 400.00p 5311
31/10/2022 380.00p 398.50p 377.50p 385.00p 22596
28/10/2022 380.00p 380.00p 371.00p 380.00p 36297
27/10/2022 380.00p 380.00p 372.00p 380.00p 20000
26/10/2022 380.00p 380.00p 372.00p 380.00p 7008
25/10/2022 380.00p 380.00p 372.00p 380.00p 1194
24/10/2022 380.00p 380.00p 372.00p 380.00p 3016
21/10/2022 380.00p 380.00p 372.00p 380.00p 6124
20/10/2022 380.00p 380.00p 374.00p 380.00p 79
19/10/2022 380.00p 380.00p 374.00p 380.00p 474
18/10/2022 380.00p 380.00p 371.55p 380.00p 2204
17/10/2022 380.00p 380.00p 373.33p 380.00p 0
14/10/2022 380.00p 380.00p 371.55p 380.00p 8325
13/10/2022 385.00p 385.00p 371.50p 380.00p 80905
12/10/2022 390.00p 390.00p 371.50p 385.00p 99116
11/10/2022 390.00p 390.00p 380.00p 390.00p 7372
10/10/2022 385.00p 390.00p 380.00p 390.00p 18945
07/10/2022 390.00p 390.00p 381.00p 390.00p 3000
06/10/2022 390.00p 390.00p 389.00p 390.00p 3998
05/10/2022 390.00p 390.00p 389.00p 390.00p 2540
04/10/2022 385.00p 390.00p 384.99p 390.00p 1025

*Close Price adjusted for both dividends and splits