Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Science Group (SAG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2021 | 317.00p | 317.00p | 313.70p | 317.00p | 2220 |
| 18/03/2021 | 317.00p | 317.00p | 313.70p | 317.00p | 3678 |
| 17/03/2021 | 317.00p | 318.55p | 310.00p | 318.00p | 12510 |
| 16/03/2021 | 315.00p | 316.50p | 310.00p | 315.00p | 4759 |
| 15/03/2021 | 330.00p | 330.00p | 310.00p | 315.00p | 8969 |
| 12/03/2021 | 330.00p | 330.00p | 325.00p | 330.00p | 86500 |
| 11/03/2021 | 333.00p | 333.00p | 320.00p | 330.00p | 9972 |
| 10/03/2021 | 333.00p | 340.00p | 326.00p | 333.00p | 12021 |
| 09/03/2021 | 330.00p | 340.00p | 326.00p | 333.00p | 79206 |
| 08/03/2021 | 315.00p | 315.00p | 314.00p | 315.00p | 3000 |
| 05/03/2021 | 315.00p | 315.00p | 314.00p | 315.00p | 623 |
| 04/03/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 307 |
| 03/03/2021 | 320.00p | 320.00p | 305.00p | 315.00p | 4743 |
| 02/03/2021 | 320.00p | 320.00p | 305.00p | 320.00p | 9900 |
| 01/03/2021 | 320.00p | 320.00p | 310.20p | 320.00p | 1785 |
| 26/02/2021 | 320.00p | 320.00p | 316.00p | 320.00p | 2000 |
| 25/02/2021 | 320.00p | 320.00p | 310.00p | 320.00p | 9425 |
| 24/02/2021 | 320.00p | 320.00p | 312.55p | 320.00p | 5501 |
| 23/02/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/02/2021 | 320.00p | 320.00p | 312.00p | 320.00p | 5808 |
| 19/02/2021 | 320.00p | 322.30p | 312.20p | 320.00p | 3601 |
| 18/02/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/02/2021 | 320.00p | 322.34p | 320.00p | 320.00p | 512 |
| 16/02/2021 | 320.00p | 322.40p | 312.05p | 320.00p | 1108 |
| 15/02/2021 | 320.00p | 322.44p | 311.00p | 320.00p | 7000 |
| 12/02/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 6280 |
| 11/02/2021 | 320.00p | 322.80p | 311.00p | 320.00p | 1149 |
| 10/02/2021 | 320.00p | 324.00p | 315.55p | 320.00p | 4505 |
| 09/02/2021 | 320.00p | 324.40p | 315.55p | 320.00p | 425 |
| 08/02/2021 | 320.00p | 320.00p | 315.50p | 320.00p | 1000 |
| 05/02/2021 | 320.00p | 320.00p | 315.00p | 320.00p | 400 |
| 04/02/2021 | 320.00p | 320.00p | 311.05p | 320.00p | 8 |
| 03/02/2021 | 320.00p | 320.00p | 315.00p | 320.00p | 7 |
| 02/02/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 5072 |
| 01/02/2021 | 320.00p | 320.00p | 311.00p | 320.00p | 2507 |
| 29/01/2021 | 320.00p | 320.00p | 317.44p | 320.00p | 952 |
| 28/01/2021 | 320.00p | 320.00p | 310.00p | 320.00p | 13768 |
| 27/01/2021 | 320.00p | 320.00p | 312.55p | 320.00p | 1233 |
| 26/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 5000 |
| 25/01/2021 | 320.00p | 322.73p | 317.00p | 320.00p | 1027 |
| 22/01/2021 | 320.00p | 323.00p | 320.00p | 320.00p | 1032 |
| 21/01/2021 | 320.00p | 323.60p | 316.50p | 320.00p | 235 |
| 20/01/2021 | 320.00p | 324.15p | 317.55p | 320.00p | 2963 |
| 19/01/2021 | 320.00p | 324.40p | 317.20p | 320.00p | 1966 |
| 18/01/2021 | 320.00p | 321.85p | 317.16p | 320.00p | 527 |
| 15/01/2021 | 317.00p | 327.00p | 315.35p | 320.00p | 10763 |
| 14/01/2021 | 317.00p | 322.22p | 315.32p | 317.00p | 6520 |
| 13/01/2021 | 340.00p | 340.00p | 310.00p | 317.00p | 18202 |
| 12/01/2021 | 335.00p | 340.00p | 332.65p | 340.00p | 12100 |
| 11/01/2021 | 295.00p | 340.00p | 295.00p | 335.00p | 48095 |
| 08/01/2021 | 290.00p | 299.99p | 290.00p | 290.00p | 292 |
| 07/01/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 200 |
| 06/01/2021 | 280.00p | 300.00p | 280.00p | 290.00p | 1560148 |
| 05/01/2021 | 280.00p | 290.00p | 278.50p | 280.00p | 5500 |
| 04/01/2021 | 280.00p | 290.00p | 280.00p | 280.00p | 103 |
| 01/01/2021 | 280.00p | 290.00p | 280.00p | 280.00p | 18 |
| 31/12/2020 | 280.00p | 290.00p | 280.00p | 280.00p | 18 |
| 30/12/2020 | 280.00p | 289.00p | 280.00p | 280.00p | 8032 |
| 29/12/2020 | 280.00p | 289.00p | 280.00p | 280.00p | 1000 |
| 28/12/2020 | 280.00p | 280.00p | 275.20p | 280.00p | 68 |
| 25/12/2020 | 280.00p | 280.00p | 275.20p | 280.00p | 68 |
| 24/12/2020 | 280.00p | 280.00p | 275.20p | 280.00p | 68 |
| 23/12/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 4000 |
| 22/12/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 6000 |
| 21/12/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/12/2020 | 280.00p | 280.00p | 275.10p | 280.00p | 3616 |
| 17/12/2020 | 280.00p | 283.74p | 275.10p | 280.00p | 645 |
| 16/12/2020 | 280.00p | 284.00p | 280.00p | 280.00p | 3091 |
| 15/12/2020 | 280.00p | 280.00p | 273.00p | 280.00p | 4738 |
| 14/12/2020 | 280.00p | 280.00p | 275.10p | 280.00p | 1479 |
| 11/12/2020 | 280.00p | 280.00p | 277.00p | 280.00p | 4000 |
| 10/12/2020 | 280.00p | 289.50p | 276.50p | 280.00p | 3007 |
| 09/12/2020 | 280.00p | 280.00p | 276.00p | 280.00p | 719 |
| 08/12/2020 | 271.00p | 290.00p | 271.00p | 280.00p | 14542 |
| 07/12/2020 | 271.00p | 279.82p | 271.00p | 271.00p | 1732 |
| 04/12/2020 | 268.00p | 276.00p | 266.40p | 271.00p | 3166 |
| 03/12/2020 | 268.00p | 275.00p | 265.36p | 268.00p | 6007 |
| 02/12/2020 | 268.00p | 275.50p | 268.00p | 268.00p | 5041 |
| 01/12/2020 | 268.00p | 268.00p | 265.05p | 268.00p | 6615 |
| 30/11/2020 | 268.00p | 268.00p | 261.00p | 268.00p | 868 |
| 27/11/2020 | 257.00p | 272.00p | 257.00p | 268.00p | 30540 |
| 26/11/2020 | 255.00p | 263.86p | 255.00p | 257.00p | 6764 |
| 25/11/2020 | 255.00p | 259.70p | 253.00p | 255.00p | 8903 |
| 24/11/2020 | 255.00p | 258.00p | 255.00p | 255.00p | 189 |
| 23/11/2020 | 255.00p | 255.00p | 251.00p | 255.00p | 5533 |
| 20/11/2020 | 252.00p | 259.84p | 252.00p | 255.00p | 1072 |
| 19/11/2020 | 240.00p | 260.00p | 240.00p | 252.00p | 20188 |
| 18/11/2020 | 240.00p | 249.00p | 237.15p | 240.00p | 3819 |
| 17/11/2020 | 240.00p | 249.44p | 240.00p | 240.00p | 6207 |
| 16/11/2020 | 240.00p | 249.80p | 234.05p | 240.00p | 4608 |
| 13/11/2020 | 235.00p | 248.00p | 233.10p | 240.00p | 1109190 |
| 12/11/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 102533 |
| 10/11/2020 | 235.00p | 239.90p | 231.00p | 235.00p | 20917 |
| 09/11/2020 | 240.00p | 240.00p | 230.00p | 235.00p | 12374 |
| 06/11/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 2219 |
| 05/11/2020 | 250.00p | 250.00p | 230.00p | 240.00p | 8434 |
| 04/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/11/2020 | 250.00p | 250.00p | 249.00p | 250.00p | 394 |
| 30/10/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 421 |
| 29/10/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 1809 |
| 28/10/2020 | 250.00p | 250.00p | 241.55p | 250.00p | 5832 |
| 27/10/2020 | 250.00p | 252.50p | 246.00p | 250.00p | 3611 |
| 26/10/2020 | 250.00p | 253.00p | 250.00p | 250.00p | 1849 |
| 23/10/2020 | 250.00p | 252.74p | 245.00p | 250.00p | 7445 |
| 22/10/2020 | 250.00p | 250.00p | 246.66p | 250.00p | 4180 |
| 21/10/2020 | 250.00p | 252.90p | 246.55p | 250.00p | 2205 |
| 20/10/2020 | 250.00p | 252.99p | 249.50p | 250.00p | 3445 |
| 19/10/2020 | 250.00p | 250.00p | 245.00p | 250.00p | 1701 |
| 16/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/10/2020 | 250.00p | 253.00p | 250.00p | 250.00p | 9175 |
| 14/10/2020 | 253.00p | 253.00p | 250.00p | 252.00p | 16500 |
| 13/10/2020 | 247.00p | 255.00p | 247.00p | 255.00p | 56250 |
| 12/10/2020 | 245.00p | 260.00p | 243.50p | 247.00p | 39145 |
| 09/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/10/2020 | 235.00p | 235.00p | 232.50p | 235.00p | 139 |
| 06/10/2020 | 236.00p | 236.00p | 233.00p | 235.00p | 1577 |
| 05/10/2020 | 236.00p | 240.75p | 236.00p | 236.00p | 205 |
| 02/10/2020 | 238.00p | 243.80p | 236.00p | 236.00p | 3284 |
| 01/10/2020 | 235.00p | 247.99p | 235.00p | 238.00p | 5444 |
| 30/09/2020 | 240.00p | 240.00p | 230.00p | 235.00p | 2239272 |
| 29/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/09/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 422 |
| 24/09/2020 | 242.00p | 242.00p | 235.75p | 240.00p | 1564 |
| 23/09/2020 | 242.00p | 246.50p | 242.00p | 243.00p | 806 |
| 22/09/2020 | 250.00p | 250.00p | 235.00p | 242.00p | 9752 |
| 21/09/2020 | 255.00p | 255.00p | 246.00p | 250.00p | 5218 |
| 18/09/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/09/2020 | 255.00p | 255.00p | 247.46p | 255.00p | 2026 |
| 16/09/2020 | 255.00p | 255.00p | 247.44p | 255.00p | 1774 |
| 15/09/2020 | 255.00p | 255.00p | 247.44p | 255.00p | 1842 |
| 14/09/2020 | 258.00p | 258.00p | 250.00p | 255.00p | 6773 |
| 11/09/2020 | 243.00p | 259.00p | 242.60p | 258.00p | 42483 |
| 10/09/2020 | 243.00p | 243.80p | 239.64p | 243.00p | 4507 |
| 09/09/2020 | 243.00p | 243.00p | 242.90p | 243.00p | 1321 |
| 08/09/2020 | 243.00p | 243.00p | 236.76p | 243.00p | 625 |
| 07/09/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 04/09/2020 | 243.00p | 243.00p | 242.84p | 243.00p | 11473 |
| 03/09/2020 | 243.00p | 243.00p | 242.84p | 243.00p | 500 |
| 02/09/2020 | 243.00p | 243.00p | 236.70p | 243.00p | 2145 |
| 01/09/2020 | 243.00p | 243.00p | 242.99p | 243.00p | 3000 |
| 31/08/2020 | 243.00p | 243.00p | 242.99p | 243.00p | 2000 |
| 28/08/2020 | 243.00p | 243.00p | 242.99p | 243.00p | 2000 |
| 27/08/2020 | 243.00p | 243.00p | 241.04p | 243.00p | 9 |
| 26/08/2020 | 243.00p | 245.00p | 243.00p | 243.00p | 675 |
| 25/08/2020 | 243.00p | 243.00p | 236.28p | 243.00p | 401 |
| 24/08/2020 | 243.00p | 243.00p | 242.99p | 243.00p | 15 |
| 21/08/2020 | 243.00p | 243.00p | 236.28p | 243.00p | 319 |
| 20/08/2020 | 243.00p | 243.00p | 236.28p | 243.00p | 46 |
| 19/08/2020 | 243.00p | 243.44p | 243.00p | 243.00p | 3578 |
| 18/08/2020 | 243.00p | 243.00p | 236.28p | 243.00p | 1000 |
| 17/08/2020 | 240.00p | 243.80p | 236.00p | 243.00p | 2860 |
| 14/08/2020 | 243.00p | 243.00p | 236.00p | 243.00p | 1443 |
| 13/08/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 12/08/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 11/08/2020 | 243.00p | 244.50p | 243.00p | 243.00p | 7 |
| 10/08/2020 | 243.00p | 245.14p | 236.00p | 243.00p | 6025 |
| 07/08/2020 | 243.00p | 245.54p | 237.00p | 243.00p | 1110 |
| 06/08/2020 | 243.00p | 243.00p | 237.00p | 243.00p | 44 |
| 05/08/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 04/08/2020 | 243.00p | 243.00p | 238.66p | 243.00p | 120 |
| 03/08/2020 | 243.00p | 246.00p | 238.65p | 243.00p | 3376 |
| 31/07/2020 | 243.00p | 247.00p | 238.65p | 243.00p | 9214 |
| 30/07/2020 | 243.00p | 243.00p | 238.60p | 243.00p | 6492 |
| 29/07/2020 | 243.00p | 247.00p | 236.00p | 246.00p | 14342 |
| 28/07/2020 | 250.00p | 254.00p | 236.00p | 243.00p | 20118 |
| 27/07/2020 | 235.00p | 236.00p | 230.20p | 236.00p | 7130 |
| 24/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/07/2020 | 235.00p | 236.44p | 235.00p | 235.00p | 418 |
| 22/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/07/2020 | 235.00p | 235.00p | 233.65p | 235.00p | 410 |
| 20/07/2020 | 235.00p | 236.80p | 235.00p | 235.00p | 5970 |
| 17/07/2020 | 235.00p | 235.00p | 233.65p | 235.00p | 390 |
| 16/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/07/2020 | 235.00p | 236.84p | 235.00p | 235.00p | 35 |
| 14/07/2020 | 235.00p | 235.00p | 233.60p | 235.00p | 166 |
| 13/07/2020 | 235.00p | 235.00p | 230.00p | 235.00p | 4500 |
| 10/07/2020 | 240.00p | 240.00p | 230.00p | 235.00p | 3802 |
| 09/07/2020 | 240.00p | 240.00p | 237.00p | 240.00p | 9403 |
| 08/07/2020 | 240.00p | 240.00p | 233.00p | 240.00p | 6886 |
| 07/07/2020 | 240.00p | 240.00p | 238.00p | 240.00p | 12412 |
| 06/07/2020 | 240.00p | 248.00p | 240.00p | 240.00p | 9591 |
| 03/07/2020 | 240.00p | 245.00p | 240.00p | 240.00p | 2040 |
| 02/07/2020 | 240.00p | 246.00p | 240.00p | 240.00p | 1020 |
| 01/07/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 100000 |
| 30/06/2020 | 240.00p | 250.00p | 240.00p | 240.00p | 4500 |
| 29/06/2020 | 237.00p | 247.00p | 237.00p | 240.00p | 9715 |
| 26/06/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 11250 |
| 25/06/2020 | 225.00p | 240.00p | 225.00p | 237.00p | 41625 |
| 24/06/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/06/2020 | 225.00p | 227.66p | 225.00p | 225.00p | 3976 |
| 22/06/2020 | 225.00p | 226.25p | 225.00p | 225.00p | 223 |
| 19/06/2020 | 225.00p | 226.36p | 225.00p | 225.00p | 1533 |
| 18/06/2020 | 225.00p | 229.50p | 223.25p | 225.00p | 10812 |
| 17/06/2020 | 225.00p | 227.00p | 222.70p | 225.00p | 32956 |
| 16/06/2020 | 200.00p | 229.00p | 200.00p | 225.00p | 130299 |
| 15/06/2020 | 195.00p | 196.00p | 180.00p | 190.00p | 15284 |
| 12/06/2020 | 195.00p | 196.75p | 190.20p | 195.00p | 1650 |
*Close Price adjusted for both dividends and splits