Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2018 221.00p 221.00p 218.00p 221.00p 226
16/11/2018 221.00p 221.00p 220.04p 221.00p 66
15/11/2018 221.00p 221.00p 221.00p 221.00p 0
14/11/2018 222.00p 222.00p 218.00p 221.00p 3658
13/11/2018 230.00p 231.10p 222.00p 224.00p 9413
12/11/2018 230.00p 230.00p 230.00p 230.00p 0
09/11/2018 230.00p 230.00p 230.00p 230.00p 0
08/11/2018 230.00p 230.00p 228.00p 230.00p 975
07/11/2018 230.00p 230.00p 230.00p 230.00p 0
06/11/2018 230.00p 230.00p 226.00p 230.00p 2827
05/11/2018 230.00p 230.00p 230.00p 230.00p 0
02/11/2018 230.00p 230.00p 226.00p 230.00p 1694
01/11/2018 230.00p 230.00p 230.00p 230.00p 0
31/10/2018 230.00p 230.00p 228.00p 230.00p 1480
30/10/2018 230.00p 230.00p 228.00p 230.00p 3250
29/10/2018 230.00p 231.20p 227.50p 230.00p 5149
26/10/2018 230.00p 230.00p 230.00p 230.00p 9071
25/10/2018 231.00p 231.00p 230.00p 230.00p 25000
24/10/2018 231.00p 231.00p 228.55p 231.00p 286
23/10/2018 231.00p 231.00p 231.00p 231.00p 1082
22/10/2018 231.00p 231.00p 231.00p 231.00p 0
19/10/2018 233.00p 233.00p 228.00p 231.00p 1770
18/10/2018 233.00p 233.00p 228.00p 233.00p 2900
17/10/2018 230.00p 235.00p 228.55p 233.00p 7780
16/10/2018 230.00p 230.00p 230.00p 230.00p 21
15/10/2018 230.00p 230.00p 230.00p 230.00p 0
12/10/2018 232.00p 232.00p 228.00p 230.00p 2300
11/10/2018 232.00p 232.00p 232.00p 232.00p 4938
10/10/2018 233.00p 233.00p 233.00p 233.00p 3394
09/10/2018 233.00p 236.00p 233.00p 233.00p 8992
08/10/2018 243.00p 243.00p 233.00p 233.00p 7176
05/10/2018 243.00p 243.00p 240.00p 243.00p 3948
04/10/2018 243.00p 243.00p 243.00p 243.00p 2462
03/10/2018 243.00p 244.00p 243.00p 243.00p 1432
02/10/2018 243.00p 243.00p 240.00p 243.00p 26
01/10/2018 243.00p 243.00p 240.00p 243.00p 1650
28/09/2018 243.00p 243.00p 243.00p 243.00p 0
27/09/2018 243.00p 245.00p 243.00p 243.00p 2000
26/09/2018 243.00p 245.00p 240.00p 243.00p 1203
25/09/2018 253.00p 253.00p 240.00p 243.00p 10097
24/09/2018 259.00p 259.90p 253.00p 253.00p 15464
21/09/2018 243.00p 260.00p 243.00p 259.00p 14199
20/09/2018 241.00p 241.00p 239.80p 241.00p 600
19/09/2018 241.00p 243.00p 239.80p 241.00p 2526
18/09/2018 241.00p 241.00p 239.80p 241.00p 2656
17/09/2018 241.00p 243.00p 241.00p 241.00p 1791
14/09/2018 241.00p 243.00p 241.00p 241.00p 162
13/09/2018 241.00p 241.00p 241.00p 241.00p 0
12/09/2018 241.00p 241.00p 241.00p 241.00p 0
11/09/2018 241.00p 241.00p 241.00p 241.00p 0
10/09/2018 241.00p 243.00p 238.76p 241.00p 925
07/09/2018 241.00p 241.00p 238.76p 241.00p 950
06/09/2018 241.00p 243.00p 238.60p 241.00p 3725
05/09/2018 241.00p 241.00p 241.00p 241.00p 0
04/09/2018 241.00p 243.25p 241.00p 241.00p 1642
03/09/2018 241.00p 241.00p 241.00p 241.00p 0
31/08/2018 240.00p 241.00p 240.00p 241.00p 2522
30/08/2018 240.00p 240.00p 236.80p 240.00p 3130
29/08/2018 240.00p 243.30p 237.16p 240.00p 2666
28/08/2018 238.00p 243.50p 237.00p 240.00p 8461
24/08/2018 237.00p 240.00p 237.00p 238.00p 8395
23/08/2018 236.00p 239.90p 236.00p 237.00p 8933
22/08/2018 236.00p 236.00p 235.00p 236.00p 80
21/08/2018 236.00p 236.00p 235.00p 236.00p 5688
20/08/2018 236.00p 239.90p 235.00p 236.00p 3150
17/08/2018 236.00p 236.00p 236.00p 236.00p 0
16/08/2018 236.00p 239.60p 235.00p 236.00p 1472
15/08/2018 236.00p 239.60p 235.00p 236.00p 471
14/08/2018 235.00p 237.50p 235.00p 236.00p 6511
13/08/2018 235.00p 235.00p 235.00p 235.00p 1046
10/08/2018 235.00p 235.00p 235.00p 235.00p 1704
09/08/2018 235.00p 235.00p 235.00p 235.00p 2696
08/08/2018 235.00p 235.00p 235.00p 235.00p 0
07/08/2018 235.00p 237.70p 235.00p 235.00p 561
06/08/2018 234.00p 236.00p 234.00p 234.00p 862
03/08/2018 234.00p 234.40p 231.20p 234.00p 4518
02/08/2018 234.00p 237.90p 234.00p 234.00p 1463
01/08/2018 234.00p 237.90p 234.00p 234.00p 3046
31/07/2018 234.00p 234.00p 233.00p 234.00p 2080
30/07/2018 234.00p 234.00p 233.00p 234.00p 9719
27/07/2018 234.00p 237.90p 234.00p 234.00p 418
26/07/2018 234.00p 237.90p 233.11p 234.00p 1720
25/07/2018 234.00p 238.00p 230.00p 234.00p 9808
24/07/2018 240.00p 244.00p 232.00p 234.00p 18335
23/07/2018 240.00p 244.00p 240.00p 240.00p 2475
20/07/2018 240.00p 240.00p 239.00p 240.00p 1124
19/07/2018 240.00p 243.60p 239.00p 240.00p 1167
18/07/2018 240.00p 243.00p 236.88p 240.00p 2335
17/07/2018 243.00p 245.00p 236.88p 240.00p 1743
16/07/2018 243.00p 245.50p 240.55p 243.00p 6156
13/07/2018 238.00p 245.94p 238.00p 243.00p 10881
12/07/2018 229.00p 245.94p 229.00p 238.00p 16620
11/07/2018 229.00p 229.60p 226.50p 229.00p 10946
10/07/2018 229.00p 229.30p 227.00p 229.00p 3800
09/07/2018 229.00p 229.24p 229.00p 229.00p 431
06/07/2018 229.00p 229.00p 229.00p 229.00p 2050
05/07/2018 229.00p 229.30p 229.00p 229.00p 714
04/07/2018 229.00p 229.00p 229.00p 229.00p 777
03/07/2018 229.00p 229.00p 228.75p 229.00p 4500
02/07/2018 229.00p 229.00p 226.00p 229.00p 3111
29/06/2018 230.00p 230.00p 226.00p 229.00p 1000
28/06/2018 230.00p 232.00p 228.00p 230.00p 213
27/06/2018 234.00p 234.00p 228.00p 230.00p 12401
26/06/2018 234.00p 234.00p 231.25p 234.00p 2500
25/06/2018 234.00p 234.00p 233.89p 234.00p 423
22/06/2018 234.00p 234.00p 231.10p 234.00p 3644
21/06/2018 234.00p 234.00p 230.60p 234.00p 300
20/06/2018 234.00p 234.00p 230.60p 234.00p 1705
19/06/2018 234.00p 234.80p 230.00p 234.00p 5167
18/06/2018 234.00p 235.00p 231.15p 234.00p 2876
15/06/2018 234.00p 238.00p 231.15p 234.00p 6762
14/06/2018 234.00p 237.49p 231.00p 234.00p 3478
13/06/2018 234.00p 237.90p 230.00p 234.00p 9007
12/06/2018 234.00p 237.90p 234.00p 234.00p 1058
11/06/2018 234.00p 237.90p 233.00p 234.00p 10198
08/06/2018 234.00p 237.90p 233.00p 234.00p 12242
07/06/2018 234.00p 237.90p 233.00p 234.00p 3756
06/06/2018 234.00p 237.90p 233.00p 234.00p 5899
05/06/2018 232.00p 238.00p 232.00p 234.00p 7246
04/06/2018 232.00p 234.00p 231.00p 232.00p 4540
01/06/2018 231.00p 234.00p 231.00p 232.00p 6392
31/05/2018 229.00p 234.00p 229.00p 231.00p 7208
30/05/2018 238.00p 238.00p 226.00p 229.00p 21235
29/05/2018 238.00p 238.00p 236.00p 238.00p 1311
25/05/2018 240.00p 240.00p 236.00p 238.00p 3215
24/05/2018 240.00p 240.00p 236.00p 240.00p 808
23/05/2018 241.00p 242.00p 236.00p 240.00p 4503
22/05/2018 251.00p 251.00p 238.00p 241.00p 21228
21/05/2018 252.00p 252.00p 248.00p 251.00p 2940
18/05/2018 252.00p 252.00p 248.22p 252.00p 4369
17/05/2018 252.00p 252.00p 248.20p 252.00p 2850
16/05/2018 252.00p 254.16p 249.00p 252.00p 4430
15/05/2018 252.00p 254.16p 250.00p 252.00p 5793
14/05/2018 252.00p 254.50p 248.00p 252.00p 8389
11/05/2018 252.00p 254.60p 252.00p 252.00p 8474
10/05/2018 252.00p 254.00p 248.55p 252.00p 8714
09/05/2018 252.00p 252.48p 248.22p 252.00p 7114
08/05/2018 251.00p 253.00p 248.20p 252.00p 10282
04/05/2018 258.00p 260.00p 248.20p 251.00p 29670
03/05/2018 247.00p 260.00p 247.00p 258.00p 32087
02/05/2018 247.00p 249.70p 244.00p 247.00p 3045
01/05/2018 248.00p 251.90p 247.00p 247.00p 21369
30/04/2018 237.00p 252.00p 236.40p 248.00p 54012
27/04/2018 236.00p 240.00p 232.00p 237.00p 21374
26/04/2018 230.00p 238.00p 230.00p 236.00p 20491
25/04/2018 230.00p 233.97p 226.96p 230.00p 4534
24/04/2018 225.00p 233.92p 225.00p 230.00p 11595
23/04/2018 222.00p 227.99p 220.55p 225.00p 3770
20/04/2018 215.00p 223.99p 215.00p 222.00p 11583
19/04/2018 204.00p 220.00p 200.01p 215.00p 35596
18/04/2018 205.00p 205.00p 200.00p 204.00p 7883
17/04/2018 205.00p 205.50p 203.00p 205.00p 4850
16/04/2018 205.00p 205.60p 202.01p 205.00p 4560
13/04/2018 205.00p 205.00p 203.00p 205.00p 1388
12/04/2018 205.00p 205.00p 202.00p 205.00p 226
11/04/2018 205.00p 205.00p 204.89p 205.00p 1946
10/04/2018 205.00p 205.00p 202.00p 205.00p 450
09/04/2018 208.00p 208.00p 204.00p 205.00p 16102
06/04/2018 208.00p 210.00p 207.00p 208.00p 12940
05/04/2018 209.00p 209.00p 208.00p 208.00p 2300
04/04/2018 209.00p 209.00p 209.00p 209.00p 5400
03/04/2018 213.00p 213.00p 208.00p 209.00p 6001
29/03/2018 213.00p 213.00p 213.00p 213.00p 16038
28/03/2018 213.00p 213.00p 213.00p 213.00p 0
27/03/2018 214.00p 214.00p 210.01p 213.00p 3700
26/03/2018 210.00p 217.99p 210.00p 214.00p 4583
23/03/2018 210.00p 211.00p 208.10p 210.00p 2407
22/03/2018 210.00p 211.00p 210.00p 210.00p 326
21/03/2018 210.00p 211.00p 210.00p 210.00p 1385
20/03/2018 210.00p 211.00p 210.00p 210.00p 1500
19/03/2018 210.00p 211.00p 210.00p 210.00p 2673
16/03/2018 210.00p 210.00p 209.00p 210.00p 2595
15/03/2018 212.00p 212.00p 206.00p 210.00p 4957
14/03/2018 215.00p 215.00p 210.00p 212.00p 5188
13/03/2018 216.00p 216.00p 216.00p 216.00p 3999418
12/03/2018 216.00p 219.99p 215.00p 216.00p 1340
09/03/2018 215.00p 220.00p 215.00p 216.00p 2066
08/03/2018 215.00p 219.00p 215.00p 215.00p 406
07/03/2018 214.00p 217.99p 214.00p 214.00p 1100
06/03/2018 214.00p 217.80p 214.00p 214.00p 3217
05/03/2018 214.00p 217.00p 214.00p 214.00p 918
02/03/2018 216.00p 217.80p 212.00p 214.00p 2203
01/03/2018 209.00p 222.00p 209.00p 216.00p 26994
28/02/2018 216.00p 216.00p 204.00p 209.00p 10298
27/02/2018 215.00p 216.90p 215.00p 215.00p 1000
26/02/2018 215.00p 217.00p 215.00p 215.00p 2304
23/02/2018 218.00p 218.00p 215.00p 215.00p 1557
22/02/2018 218.00p 218.00p 218.00p 218.00p 3571
21/02/2018 218.00p 218.00p 218.00p 218.00p 436
20/02/2018 218.00p 222.00p 214.00p 218.00p 4041
19/02/2018 218.00p 220.00p 214.40p 218.00p 5557
16/02/2018 218.00p 220.40p 218.00p 218.00p 2367
15/02/2018 218.00p 218.00p 218.00p 218.00p 0
14/02/2018 220.00p 220.45p 218.00p 218.00p 2268
13/02/2018 220.00p 220.00p 218.00p 220.00p 3
12/02/2018 220.00p 223.85p 220.00p 220.00p 2257
09/02/2018 220.00p 220.00p 219.00p 220.00p 2000
08/02/2018 220.00p 221.00p 219.00p 220.00p 4320
07/02/2018 217.00p 221.45p 215.00p 220.00p 3727
06/02/2018 215.00p 219.00p 208.70p 217.00p 9792

*Close Price adjusted for both dividends and splits