UK markets close in 4 hours 56 minutes

Science Group plc (SAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
400.000.00 (0.00%)
As of 09:46AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023400.00400.00400.00400.00400.001,000
02 Feb 2023400.00402.20400.00400.00400.003,787
01 Feb 2023400.00403.45396.00400.00400.002,062
31 Jan 2023390.00405.00388.00400.00400.00130,469
30 Jan 2023390.00392.24390.00390.00390.00301,273
27 Jan 2023390.00391.95386.55390.00390.00357,838
26 Jan 2023390.00392.24385.55390.00390.003,590
25 Jan 2023390.00386.00386.00390.00390.00600
24 Jan 2023390.00394.00394.00390.00390.001,250
23 Jan 2023390.00390.00385.00390.00390.0024,497
20 Jan 2023390.00391.00388.80390.00390.0022,578
19 Jan 2023390.00389.55382.00390.00390.001,573
18 Jan 2023390.00390.00384.00390.00390.007,542
17 Jan 2023390.00392.00382.50385.00385.0015,970
16 Jan 2023390.00397.00392.00390.00390.003,915
13 Jan 2023395.00395.00386.85390.00390.0057,224
12 Jan 2023390.00400.00386.00395.00395.00106,627
11 Jan 2023390.00398.00391.00390.00390.001,004
10 Jan 2023395.00399.00395.00390.00390.004,218
09 Jan 2023395.00407.00403.50395.00395.003,042
06 Jan 2023395.00404.00393.00395.00395.00156
05 Jan 2023395.00405.50391.55395.00395.0012,462
04 Jan 2023395.00405.00393.00395.00395.003,647
03 Jan 2023395.00406.25392.45395.00395.002,932
30 Dec 2022395.00391.76391.76395.00395.001,000
29 Dec 2022395.00407.94407.94395.00395.004,559
28 Dec 2022395.00408.00391.00395.00395.002,982
23 Dec 2022395.00408.00391.00395.00395.005,500
22 Dec 2022395.00400.00395.00395.00395.005,633
21 Dec 2022384.00395.00387.00395.00395.005,030
20 Dec 2022384.00387.00381.00384.00384.00580
19 Dec 2022384.00384.00384.00384.00384.00200
16 Dec 2022390.00392.89384.00384.00384.0022,878
15 Dec 2022395.00405.00387.50390.00390.0077,079
14 Dec 2022380.00390.00372.25380.00380.003,612
13 Dec 2022365.00390.00369.25380.00380.009,427
12 Dec 2022365.00369.25369.25365.00365.005
09 Dec 2022365.00370.00361.55365.00365.0010,920
08 Dec 2022365.00369.50361.20365.00365.00907
07 Dec 2022365.00369.50361.05365.00365.001,506
06 Dec 2022365.00370.00360.35365.00365.003,627
05 Dec 2022365.00368.00360.20365.00365.00795
02 Dec 2022380.00372.00356.00365.00365.0021,138
01 Dec 2022385.00385.00370.00380.00380.009,134
30 Nov 2022390.00380.00380.00385.00385.004,868
29 Nov 2022390.00389.00380.00390.00390.003,198
28 Nov 2022390.00380.40380.10390.00390.004,055
25 Nov 2022390.00380.00380.00390.00390.002,000
24 Nov 2022390.00390.00390.00390.00390.00-
23 Nov 2022390.00381.00381.00390.00390.00359
22 Nov 2022390.00393.00380.00390.00390.00401,771
21 Nov 2022390.00388.00386.55390.00390.001,000
18 Nov 2022390.00394.00386.55390.00390.006,104
17 Nov 2022390.00397.50397.50390.00390.0085
16 Nov 2022390.00398.00386.50390.00390.002,939
15 Nov 2022390.00390.00385.00390.00390.005,050
14 Nov 2022395.00391.00388.00390.00390.0010,790
11 Nov 2022400.00400.60390.00395.00395.006,280
10 Nov 2022400.00400.60400.60400.00400.004
09 Nov 2022410.00400.00400.00400.00400.0011,000
08 Nov 2022410.00404.00400.00410.00410.009,473
07 Nov 2022410.00418.00403.00410.00410.0064,060
04 Nov 2022410.00420.00402.00410.00410.0041,911
03 Nov 2022410.00414.00400.40410.00410.001,803
02 Nov 2022410.00428.00402.00410.00410.0025,219
01 Nov 2022385.00410.00398.50400.00400.005,311
31 Oct 2022380.00398.50377.50385.00385.0022,596
28 Oct 2022380.00378.00371.00380.00380.0036,297
27 Oct 2022380.00372.00372.00380.00380.0020,000
26 Oct 2022380.00374.00372.00380.00380.007,008
25 Oct 2022380.00374.00372.00380.00380.001,194
24 Oct 2022380.00374.00372.00380.00380.003,016
21 Oct 2022380.00372.00372.00380.00380.006,124
20 Oct 2022380.00374.00374.00380.00380.0079
19 Oct 2022380.00374.26374.00380.00380.00474
18 Oct 2022380.00374.26371.55380.00380.002,204
17 Oct 2022380.00380.00380.00380.00380.00-
14 Oct 2022380.00371.55371.55380.00380.008,325
13 Oct 2022385.00380.00371.50380.00380.0080,905
12 Oct 2022390.00383.50371.50385.00385.0099,116
11 Oct 2022390.00388.94380.00390.00390.007,372
10 Oct 2022385.00381.00380.00390.00390.0018,945
07 Oct 2022390.00381.00381.00390.00390.003,000
06 Oct 2022390.00390.00389.00390.00390.003,998
05 Oct 2022390.00390.00389.00390.00390.002,540
04 Oct 2022385.00384.99384.99390.00390.001,025
03 Oct 2022390.00387.00380.00390.00390.00113,279
30 Sept 2022390.00389.00380.00390.00390.0036,576
29 Sept 2022385.00390.00380.22386.00386.0012,547
28 Sept 2022395.00391.00370.00384.00384.0086,552
27 Sept 2022395.00397.00390.00395.00395.007,909
26 Sept 2022400.00393.00390.00390.00390.005,500
23 Sept 2022400.00404.00393.00400.00400.001,873
22 Sept 2022400.00395.00395.00400.00400.00393
21 Sept 2022400.00404.00398.00400.00400.003,542
20 Sept 2022400.00398.00398.00400.00400.006,703
16 Sept 2022400.00398.00393.00400.00400.007,737
15 Sept 2022405.00400.00392.50400.00400.008,696
14 Sept 2022405.00395.10394.55405.00405.002,143
13 Sept 2022405.00394.62394.55405.00405.002,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...