Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/02/2018 228.00p 228.00p 225.00p 225.00p 824
02/02/2018 231.00p 231.00p 226.00p 228.00p 1220
01/02/2018 231.00p 232.45p 226.00p 231.00p 3000
31/01/2018 231.00p 231.00p 226.50p 231.00p 192
30/01/2018 231.00p 234.45p 226.00p 231.00p 10586
29/01/2018 231.00p 231.00p 226.50p 231.00p 271
26/01/2018 229.00p 232.00p 228.00p 231.00p 4049
25/01/2018 231.00p 231.99p 228.00p 229.00p 2310
24/01/2018 231.00p 231.00p 228.60p 231.00p 2241
23/01/2018 231.00p 234.98p 228.60p 231.00p 2263
22/01/2018 231.00p 235.50p 229.00p 231.00p 2261
19/01/2018 233.00p 235.50p 228.00p 231.00p 8984
18/01/2018 230.00p 236.00p 230.00p 233.00p 1442
17/01/2018 230.00p 234.00p 229.00p 230.00p 6414
16/01/2018 225.00p 234.00p 225.00p 230.00p 11980
15/01/2018 220.00p 230.00p 216.01p 225.00p 11525
12/01/2018 205.00p 224.00p 205.00p 220.00p 13017
11/01/2018 205.00p 209.00p 204.50p 205.00p 2062
10/01/2018 205.00p 205.00p 205.00p 205.00p 6000
09/01/2018 200.00p 208.00p 200.00p 205.00p 10787
08/01/2018 199.00p 200.00p 198.10p 200.00p 9246
05/01/2018 203.00p 203.00p 198.00p 199.00p 5197
04/01/2018 203.00p 203.00p 201.00p 203.00p 5000
03/01/2018 204.00p 204.94p 200.00p 203.00p 4341
02/01/2018 204.00p 205.45p 200.00p 204.00p 3670
29/12/2017 205.50p 205.50p 205.45p 205.50p 1937
28/12/2017 205.50p 205.50p 205.45p 205.50p 58231
27/12/2017 209.00p 209.00p 203.00p 205.50p 5875
22/12/2017 209.00p 209.00p 209.00p 209.00p 0
21/12/2017 209.50p 209.50p 209.00p 209.00p 6515
20/12/2017 209.50p 209.50p 206.00p 209.50p 1111
19/12/2017 209.50p 209.50p 209.00p 209.50p 4864
18/12/2017 216.00p 216.00p 206.00p 209.50p 11735
15/12/2017 217.00p 217.00p 212.00p 216.00p 3785
14/12/2017 217.00p 217.00p 214.00p 217.00p 3138
13/12/2017 217.50p 217.50p 215.00p 217.00p 881
12/12/2017 217.50p 217.50p 215.25p 217.50p 1204
11/12/2017 216.00p 217.50p 215.00p 217.50p 8000
08/12/2017 216.00p 216.00p 216.00p 216.00p 4624
07/12/2017 216.50p 216.50p 215.00p 216.00p 500
06/12/2017 216.50p 216.74p 216.50p 216.50p 488
05/12/2017 216.50p 216.50p 215.00p 216.50p 116
04/12/2017 218.00p 218.00p 216.00p 216.50p 3208
01/12/2017 218.00p 219.45p 216.01p 218.00p 1966
30/11/2017 218.00p 218.00p 216.00p 218.00p 500
29/11/2017 218.00p 218.00p 216.20p 218.00p 27161
28/11/2017 219.00p 222.00p 218.00p 218.00p 1651
27/11/2017 218.00p 220.00p 217.00p 219.00p 2322
24/11/2017 224.50p 224.50p 216.38p 218.00p 8220
23/11/2017 225.00p 225.45p 223.00p 224.50p 4306
22/11/2017 225.00p 225.00p 225.00p 225.00p 20000
21/11/2017 227.50p 227.50p 223.00p 225.00p 10108
20/11/2017 227.50p 227.50p 225.00p 227.50p 1253
17/11/2017 227.50p 227.50p 225.00p 227.50p 4748
16/11/2017 226.50p 227.50p 225.00p 227.50p 34652
15/11/2017 226.50p 226.50p 225.00p 226.50p 25609
14/11/2017 227.50p 227.50p 225.00p 226.50p 29329
13/11/2017 229.00p 229.00p 227.32p 227.50p 137
10/11/2017 229.00p 232.92p 229.00p 229.00p 1384
09/11/2017 229.00p 229.00p 227.32p 229.00p 500
08/11/2017 229.00p 232.99p 227.32p 229.00p 3570
07/11/2017 229.00p 232.99p 229.00p 229.00p 209
06/11/2017 227.50p 232.60p 225.00p 229.00p 16611
03/11/2017 229.00p 234.99p 223.01p 227.50p 19286
02/11/2017 222.50p 231.00p 222.50p 229.00p 53769
01/11/2017 222.50p 225.00p 222.50p 222.50p 1022
31/10/2017 223.00p 224.80p 221.50p 222.50p 9682
30/10/2017 223.00p 224.80p 223.00p 223.00p 1700
27/10/2017 223.00p 225.00p 223.00p 223.00p 787
26/10/2017 217.50p 226.00p 217.50p 223.00p 51160
25/10/2017 217.50p 217.50p 217.50p 217.50p 0
24/10/2017 218.00p 218.00p 216.80p 217.50p 9283
23/10/2017 214.00p 220.00p 214.00p 218.00p 7553
20/10/2017 214.00p 217.92p 213.11p 214.00p 1869
19/10/2017 214.00p 215.00p 213.11p 214.00p 3000
18/10/2017 215.00p 219.99p 212.50p 214.00p 6477
17/10/2017 214.00p 217.99p 210.00p 214.00p 2113
16/10/2017 217.00p 218.45p 211.00p 214.00p 5555
13/10/2017 217.00p 217.00p 217.00p 217.00p 1455
12/10/2017 217.00p 217.00p 217.00p 217.00p 5036
11/10/2017 221.00p 221.00p 217.00p 217.00p 7392
10/10/2017 221.00p 221.00p 221.00p 221.00p 13124
09/10/2017 221.00p 221.00p 221.00p 221.00p 3740
06/10/2017 221.00p 222.00p 221.00p 221.00p 1437
05/10/2017 219.50p 221.00p 219.50p 221.00p 11814
04/10/2017 217.50p 219.50p 217.50p 219.50p 3021
03/10/2017 217.50p 217.50p 217.50p 217.50p 152
02/10/2017 216.50p 218.00p 216.00p 217.50p 5489
29/09/2017 216.00p 216.50p 216.00p 216.50p 900
28/09/2017 209.00p 216.00p 209.00p 216.00p 32887
27/09/2017 209.00p 209.00p 209.00p 209.00p 8329
26/09/2017 209.00p 209.00p 209.00p 209.00p 1948
25/09/2017 209.00p 209.00p 209.00p 209.00p 6973
22/09/2017 209.00p 209.00p 209.00p 209.00p 1296
21/09/2017 208.50p 210.00p 208.50p 209.00p 7076
20/09/2017 208.50p 208.50p 208.50p 208.50p 0
19/09/2017 208.50p 208.50p 208.50p 208.50p 0
18/09/2017 208.50p 208.50p 208.50p 208.50p 5512
15/09/2017 217.50p 217.50p 208.50p 208.50p 22960
14/09/2017 228.00p 228.00p 217.50p 217.50p 22751
13/09/2017 228.00p 228.00p 228.00p 228.00p 8069
12/09/2017 228.00p 228.00p 228.00p 228.00p 177
11/09/2017 225.00p 235.00p 225.00p 228.00p 46692
08/09/2017 220.50p 225.00p 220.50p 225.00p 8000
07/09/2017 220.50p 220.50p 220.50p 220.50p 1355
06/09/2017 212.50p 221.00p 212.50p 220.50p 32535
05/09/2017 211.50p 212.50p 210.00p 212.50p 7145
04/09/2017 197.50p 211.50p 197.50p 211.50p 36560
01/09/2017 197.50p 197.50p 197.50p 197.50p 0
31/08/2017 198.50p 198.50p 197.50p 197.50p 2070
30/08/2017 198.50p 198.50p 198.50p 198.50p 4463
29/08/2017 197.50p 198.50p 197.50p 198.50p 7860
25/08/2017 197.50p 197.50p 197.50p 197.50p 571
24/08/2017 197.50p 197.50p 197.50p 197.50p 0
23/08/2017 201.50p 201.50p 197.50p 197.50p 18181
22/08/2017 201.50p 201.50p 201.50p 201.50p 858
21/08/2017 201.50p 201.50p 201.50p 201.50p 1455
18/08/2017 201.50p 201.50p 201.50p 201.50p 338
17/08/2017 202.00p 202.00p 201.50p 201.50p 7331
16/08/2017 202.00p 202.00p 202.00p 202.00p 1928
15/08/2017 202.00p 202.00p 202.00p 202.00p 5704
14/08/2017 204.00p 204.00p 202.00p 202.00p 3991
11/08/2017 208.00p 208.00p 204.00p 204.00p 11498
10/08/2017 208.00p 208.00p 208.00p 208.00p 2130
09/08/2017 211.50p 211.50p 208.00p 208.00p 4978
08/08/2017 211.50p 211.50p 211.50p 211.50p 1623
07/08/2017 212.50p 212.50p 211.50p 211.50p 22500
04/08/2017 212.50p 212.50p 212.50p 212.50p 23019
03/08/2017 212.50p 212.50p 212.50p 212.50p 17209
02/08/2017 204.00p 212.50p 204.00p 212.50p 33974
01/08/2017 204.00p 204.00p 204.00p 204.00p 1654
31/07/2017 204.00p 204.00p 204.00p 204.00p 866
28/07/2017 204.00p 204.00p 204.00p 204.00p 505000
27/07/2017 204.00p 204.00p 204.00p 204.00p 276910
26/07/2017 207.00p 207.00p 204.00p 204.00p 18462
25/07/2017 213.50p 213.50p 207.00p 207.00p 206856
24/07/2017 212.00p 213.50p 212.00p 213.50p 3475
21/07/2017 210.50p 212.00p 210.50p 212.00p 4219
20/07/2017 207.50p 210.50p 207.50p 210.50p 21759
19/07/2017 207.50p 207.50p 207.50p 207.50p 6030
18/07/2017 207.50p 207.50p 207.50p 207.50p 8232
17/07/2017 202.50p 207.50p 202.50p 207.50p 17382
14/07/2017 201.00p 202.50p 201.00p 202.50p 5963
13/07/2017 198.50p 201.00p 198.50p 201.00p 6154
12/07/2017 198.50p 198.50p 198.50p 198.50p 0
11/07/2017 198.50p 198.50p 198.50p 198.50p 0
10/07/2017 198.50p 198.50p 198.50p 198.50p 3722
07/07/2017 202.50p 202.50p 198.50p 198.50p 12666
06/07/2017 205.00p 205.00p 202.50p 202.50p 10422
05/07/2017 205.00p 205.00p 205.00p 205.00p 1993
04/07/2017 205.00p 205.00p 205.00p 205.00p 4287
03/07/2017 199.00p 207.50p 199.00p 205.00p 13114
30/06/2017 198.50p 200.00p 198.50p 199.00p 18055
29/06/2017 193.00p 198.50p 193.00p 198.50p 10671
28/06/2017 193.00p 193.00p 192.50p 193.00p 3600
27/06/2017 191.50p 193.00p 191.50p 193.00p 8490
26/06/2017 186.00p 191.50p 186.00p 191.50p 66692
23/06/2017 183.50p 186.00p 183.50p 186.00p 8901
22/06/2017 183.50p 183.50p 183.50p 183.50p 0
21/06/2017 183.50p 183.50p 183.50p 183.50p 0
20/06/2017 183.50p 183.50p 181.00p 183.50p 0
19/06/2017 184.50p 184.50p 183.50p 183.50p 0
16/06/2017 184.50p 184.66p 183.00p 184.50p 7910
15/06/2017 186.00p 186.00p 181.00p 184.50p 11869
14/06/2017 186.00p 188.00p 186.00p 186.00p 12039
13/06/2017 188.50p 190.25p 184.01p 186.00p 15436
12/06/2017 194.50p 197.50p 186.00p 188.50p 32307
09/06/2017 197.50p 197.50p 193.00p 194.50p 6464
08/06/2017 195.00p 200.00p 195.00p 197.50p 8417
07/06/2017 193.00p 195.00p 193.00p 195.00p 40848
06/06/2017 193.00p 194.99p 191.01p 193.00p 13449
05/06/2017 200.50p 200.50p 190.00p 193.00p 54512
02/06/2017 203.50p 204.25p 198.00p 200.50p 15291
01/06/2017 207.50p 210.00p 203.50p 203.50p 16698
31/05/2017 207.50p 207.50p 205.01p 207.50p 991
30/05/2017 203.00p 210.00p 203.00p 207.50p 19148
26/05/2017 203.00p 203.00p 200.00p 203.00p 95007
25/05/2017 203.00p 205.00p 200.00p 203.00p 8614
24/05/2017 207.50p 207.50p 200.00p 203.00p 22822
23/05/2017 207.50p 209.00p 207.50p 207.50p 484
22/05/2017 208.00p 210.00p 205.01p 207.50p 10158
19/05/2017 215.00p 215.00p 205.00p 208.00p 35381
18/05/2017 215.00p 217.00p 214.00p 215.00p 4498
17/05/2017 216.00p 219.99p 215.00p 216.00p 11259
16/05/2017 216.00p 218.00p 212.00p 216.00p 13328
15/05/2017 217.50p 220.00p 213.42p 216.00p 19434
12/05/2017 217.50p 220.00p 217.50p 217.50p 18358
11/05/2017 218.50p 220.00p 216.00p 217.50p 12808
10/05/2017 218.50p 222.00p 217.00p 218.50p 9229
09/05/2017 219.00p 221.64p 215.01p 218.50p 7503
08/05/2017 217.00p 222.00p 214.43p 219.00p 24796

*Close Price adjusted for both dividends and splits