Science Group (SAG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits