UK markets open in 3 hours 6 minutes

Science Group plc (SAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
390.000.00 (0.00%)
At close: 04:35PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 2022394.00408.00394.00405.00405.001,054
09 Sept 2022405.00412.00394.00405.00405.00362
08 Sept 2022405.00412.00412.00405.00405.00373
07 Sept 2022405.00410.00395.00410.00410.0010,884
06 Sept 2022405.00414.00414.00405.00405.0071
05 Sept 2022405.00414.00407.00405.00405.00641
02 Sept 2022405.00410.00400.00405.00405.006,872
01 Sept 2022405.00410.00401.00410.00410.0021,037
31 Aug 2022405.00418.00402.22405.00405.0011,224
30 Aug 2022410.00405.00400.00405.00405.002,663
26 Aug 2022412.00411.11402.50410.00410.0069,563
25 Aug 2022412.00415.00414.88412.00412.0014,361
24 Aug 2022412.00415.00411.00412.00412.006,440
23 Aug 2022416.00415.10406.00412.00412.006,002
22 Aug 2022418.00419.00415.66416.00416.009,500
19 Aug 2022418.00418.00418.00418.00418.00-
18 Aug 2022415.00420.00418.05418.00418.004,975
17 Aug 2022415.00419.50417.30415.00415.003,545
16 Aug 2022415.00417.00417.00415.00415.004,500
15 Aug 2022415.00425.00415.50415.00415.0010,163
12 Aug 2022415.00419.00414.20415.00415.004,393
11 Aug 2022410.00420.00410.00415.00415.0021,360
10 Aug 2022410.00420.00412.50410.00410.008,135
09 Aug 2022407.00414.00405.00410.00410.008,956
08 Aug 2022410.00410.11405.00407.00407.0021,382
05 Aug 2022410.00417.00410.00410.00410.001,149
04 Aug 2022405.00418.00407.55410.00410.005,238
03 Aug 2022405.00410.00405.00405.00405.0010,388
02 Aug 2022403.00405.00403.50405.00405.0014,151
01 Aug 2022408.00410.00400.00403.00403.008,030
29 Jul 2022395.00410.00397.00403.00403.0029,985
28 Jul 2022395.00396.25392.00394.00394.0022,715
27 Jul 2022395.00397.00393.00395.00395.0012,500
26 Jul 2022387.00397.40387.50395.00395.0010,613
25 Jul 2022395.00400.00383.00387.00387.0083,597
22 Jul 2022395.00394.00383.00394.00394.0040,723
21 Jul 2022395.00395.00390.00395.00395.007,042
20 Jul 2022395.00394.80390.00395.00395.0020,770
19 Jul 2022395.00392.55392.55395.00395.007
18 Jul 2022395.00392.55392.55395.00395.00331
15 Jul 2022400.00395.88392.00395.00395.006,562
14 Jul 2022400.00402.00395.44400.00400.003,370
13 Jul 2022400.00392.00392.00400.00400.004,745
12 Jul 2022396.00408.60395.00400.00400.00834
11 Jul 2022396.00409.72396.00396.00396.002,009
08 Jul 2022396.00410.00385.00396.00396.00158,610
07 Jul 2022396.00396.00396.00396.00396.00-
06 Jul 2022396.00408.40399.00396.00396.002,619
05 Jul 2022396.00400.00386.66396.00396.002,227
04 Jul 2022396.00400.00385.00396.00396.002,663
01 Jul 2022391.00404.00400.00396.00396.007,900
30 Jun 2022403.00395.00380.00391.00391.0011,731
29 Jun 2022403.00403.50403.50403.00403.001,177
28 Jun 2022404.00403.50403.00403.00403.003,842
27 Jun 2022404.00403.00402.26404.00404.001,600
24 Jun 2022418.00412.82410.00404.00404.005,825
23 Jun 2022418.00418.00418.00418.00418.00-
22 Jun 2022423.00426.00416.55418.00418.0013,521
21 Jun 2022425.00429.75426.79425.00425.002,527
20 Jun 2022426.00429.92426.55425.00425.006,823
17 Jun 2022427.00431.50426.30427.00427.001,871
16 Jun 2022432.00431.00427.00427.00427.0018,118
15 Jun 2022435.00433.80430.00432.00432.009,750
14 Jun 2022429.00439.50430.00435.00435.007,502
13 Jun 2022431.00430.00428.00429.00429.0056,161
10 Jun 2022435.00438.00430.00433.00433.0079,728
09 Jun 2022440.00436.22430.00435.00435.0016,463
08 Jun 2022440.00446.22436.00440.00440.0010,688
07 Jun 2022440.00446.40446.40440.00440.0056
06 Jun 2022440.00446.55435.00440.00440.00672
01 Jun 2022440.00447.00433.58440.00440.002,215
31 May 2022410.00450.00420.00440.00440.0018,865
30 May 2022410.00420.00410.00410.00410.003,068
27 May 2022405.00419.00406.00410.00410.008,378
26 May 2022405.00404.50404.50405.00405.001,000
25 May 2022405.00409.00408.77405.00405.002,581
24 May 2022400.00405.00397.50405.00405.0014,421
23 May 2022395.00409.45391.00400.00400.0017,001
20 May 2022395.00404.00394.00395.00395.00220,298
19 May 2022395.00395.00395.00395.00395.00680
19 May 20225 Dividend
18 May 2022395.00408.00387.00395.00390.0023,843
17 May 2022380.00382.50375.22380.00375.1911,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...