Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 450.00p 455.00p 450.00p 450.00p 2500
23/12/2021 450.00p 454.44p 445.50p 450.00p 1598
22/12/2021 450.00p 454.44p 450.00p 450.00p 1089
21/12/2021 452.00p 457.00p 445.00p 450.00p 50833
20/12/2021 442.00p 460.00p 442.00p 452.00p 5400
17/12/2021 425.00p 442.00p 420.50p 442.00p 106488
16/12/2021 425.00p 425.00p 420.00p 425.00p 2608
15/12/2021 425.00p 425.00p 420.00p 425.00p 2230
14/12/2021 425.00p 425.00p 420.00p 425.00p 582
13/12/2021 425.00p 425.00p 415.00p 425.00p 6491
10/12/2021 425.00p 425.00p 421.80p 425.00p 27
09/12/2021 430.00p 430.00p 421.00p 425.00p 12970
08/12/2021 430.00p 430.00p 425.00p 430.00p 2200
07/12/2021 430.00p 430.00p 420.40p 430.00p 1579
06/12/2021 430.00p 430.00p 420.00p 430.00p 20439
03/12/2021 430.00p 430.00p 420.00p 430.00p 2434
02/12/2021 425.00p 430.00p 410.00p 430.00p 25475
01/12/2021 430.00p 430.00p 416.00p 428.00p 6000
30/11/2021 435.00p 440.00p 420.00p 430.00p 5518
29/11/2021 435.00p 435.00p 420.30p 435.00p 1316
26/11/2021 435.00p 438.00p 420.00p 435.00p 6288
25/11/2021 422.00p 422.00p 414.50p 422.00p 2338
24/11/2021 421.00p 422.00p 414.00p 422.00p 9179
23/11/2021 435.00p 435.00p 400.00p 420.00p 39155
22/11/2021 435.00p 436.00p 430.01p 435.00p 10393
19/11/2021 452.00p 452.00p 430.00p 435.00p 35982
18/11/2021 452.00p 452.00p 444.00p 452.00p 6152
17/11/2021 455.00p 455.00p 444.00p 452.00p 4530
16/11/2021 455.00p 455.00p 450.00p 455.00p 216
15/11/2021 455.00p 455.00p 450.00p 455.00p 2433
12/11/2021 455.00p 455.00p 450.00p 455.00p 2950
11/11/2021 455.00p 455.00p 450.50p 455.00p 2173
10/11/2021 458.00p 458.00p 450.00p 450.00p 9860
09/11/2021 458.00p 458.00p 450.00p 450.00p 2650
08/11/2021 458.00p 458.00p 456.00p 458.00p 1799
05/11/2021 458.00p 458.00p 456.00p 458.00p 1129
04/11/2021 458.00p 458.00p 456.00p 458.00p 4056
03/11/2021 458.00p 458.00p 457.40p 458.00p 1549
02/11/2021 458.00p 458.00p 456.25p 458.00p 1913
01/11/2021 463.00p 463.00p 456.00p 458.00p 13841
29/10/2021 463.00p 463.00p 463.00p 463.00p 0
28/10/2021 463.00p 463.00p 456.00p 463.00p 2344
27/10/2021 463.00p 468.00p 456.00p 463.00p 8823
26/10/2021 463.00p 463.00p 456.25p 463.00p 2928
25/10/2021 462.00p 462.00p 445.00p 462.00p 5064
22/10/2021 462.00p 462.00p 454.00p 462.00p 480
21/10/2021 465.00p 465.00p 452.50p 462.00p 2317
20/10/2021 470.00p 470.00p 460.00p 465.00p 12401
19/10/2021 470.00p 470.00p 460.55p 470.00p 1105
18/10/2021 470.00p 470.00p 460.50p 470.00p 9876
15/10/2021 462.00p 465.00p 462.00p 465.00p 12036
14/10/2021 464.00p 466.84p 460.00p 462.00p 14778
13/10/2021 464.00p 467.20p 464.00p 464.00p 7244
12/10/2021 465.00p 470.00p 463.50p 464.00p 17185
11/10/2021 475.00p 475.00p 460.00p 465.00p 31015
08/10/2021 450.00p 455.00p 442.50p 445.00p 17523
07/10/2021 450.00p 452.00p 449.50p 450.00p 985
06/10/2021 450.00p 460.00p 440.00p 450.00p 20393
05/10/2021 470.00p 470.00p 440.00p 450.00p 6866
04/10/2021 470.00p 477.00p 460.00p 470.00p 22691
01/10/2021 475.00p 479.22p 470.00p 470.00p 9256
30/09/2021 475.00p 487.00p 475.00p 475.00p 183425
29/09/2021 475.00p 487.00p 475.00p 475.00p 3956
28/09/2021 475.00p 490.00p 470.00p 480.00p 7364
27/09/2021 475.00p 490.00p 475.00p 475.00p 6432
24/09/2021 475.00p 481.44p 475.00p 475.00p 6171
23/09/2021 475.00p 483.84p 472.00p 475.00p 21582
22/09/2021 475.00p 484.50p 475.00p 480.00p 13855
21/09/2021 475.00p 487.00p 466.00p 475.00p 8981
20/09/2021 490.00p 500.00p 465.00p 475.00p 76218
17/09/2021 480.00p 500.00p 460.00p 490.00p 6309
16/09/2021 475.00p 490.00p 460.00p 480.00p 21710
15/09/2021 475.00p 490.00p 475.00p 475.00p 23394
14/09/2021 477.00p 482.00p 460.00p 475.00p 46179
13/09/2021 477.00p 490.00p 474.00p 477.00p 15802
10/09/2021 477.00p 489.00p 471.00p 477.00p 16971
09/09/2021 461.00p 490.00p 458.06p 477.00p 14823
08/09/2021 450.00p 469.00p 449.00p 461.00p 52170
07/09/2021 435.00p 459.00p 423.15p 450.00p 4668740
06/09/2021 435.00p 435.00p 422.06p 435.00p 6510
03/09/2021 430.00p 430.35p 421.00p 430.00p 12252
02/09/2021 430.00p 430.00p 426.05p 430.00p 1561
01/09/2021 435.00p 440.00p 426.00p 430.00p 5498
31/08/2021 435.00p 450.00p 425.75p 435.00p 8218
30/08/2021 460.00p 460.00p 420.00p 435.00p 37277
27/08/2021 460.00p 460.00p 420.00p 435.00p 37277
26/08/2021 460.00p 460.00p 450.00p 460.00p 11434
25/08/2021 460.00p 465.00p 451.00p 460.00p 9637
24/08/2021 460.00p 466.00p 457.00p 460.00p 2666
23/08/2021 460.00p 467.00p 456.25p 460.00p 6934
20/08/2021 460.00p 460.00p 456.00p 460.00p 2766
19/08/2021 445.00p 470.00p 445.00p 460.00p 43186
18/08/2021 445.00p 460.00p 445.00p 445.00p 19207
17/08/2021 445.00p 459.00p 445.00p 445.00p 4489
16/08/2021 445.00p 456.95p 440.00p 445.00p 6512
13/08/2021 445.00p 458.84p 445.00p 445.00p 5433
12/08/2021 445.00p 459.00p 442.50p 445.00p 11667
11/08/2021 445.00p 459.70p 445.00p 445.00p 3343
10/08/2021 445.00p 449.00p 431.15p 445.00p 23757
09/08/2021 445.00p 445.00p 430.10p 445.00p 14746
06/08/2021 445.00p 445.00p 430.00p 445.00p 7506
05/08/2021 445.00p 445.00p 430.00p 445.00p 13704
04/08/2021 445.00p 445.00p 431.00p 445.00p 10240
03/08/2021 445.00p 453.44p 436.50p 445.00p 16827
02/08/2021 445.00p 455.00p 430.00p 445.00p 30538
30/07/2021 445.00p 449.70p 433.00p 445.00p 6163
29/07/2021 445.00p 450.00p 430.00p 445.00p 471217
28/07/2021 445.00p 466.57p 432.50p 445.00p 13381
27/07/2021 440.00p 460.00p 430.00p 445.00p 30704
26/07/2021 435.00p 467.00p 430.00p 440.00p 108266
23/07/2021 395.00p 425.00p 395.00p 420.00p 16257
22/07/2021 400.00p 409.80p 399.00p 400.00p 2846
21/07/2021 395.00p 409.80p 395.00p 400.00p 1913
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

*Close Price adjusted for both dividends and splits