UK markets closed

Science Group plc (SAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
404.00-14.00 (-3.35%)
At close: 01:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
16 May 2022380.00383.11371.26380.00375.1918,202
13 May 2022380.00383.20370.55380.00375.1919,731
12 May 2022395.00392.22370.00380.00375.1922,321
11 May 2022400.00396.74393.00400.00394.949,257
10 May 2022400.00396.95391.77400.00394.946,505
09 May 2022405.00400.00390.00400.00394.9417,224
06 May 2022415.00410.00400.00405.00399.8715,238
05 May 2022415.00415.38410.00415.00409.757,774
04 May 2022415.00416.88410.00415.00409.758,929
03 May 2022415.00418.90412.00415.00409.757,799
29 Apr 2022415.00419.22415.00415.00409.751,505
28 Apr 2022430.00422.50419.50415.00409.7527,305
27 Apr 2022440.00431.00422.00430.00424.568,917
26 Apr 2022440.00437.00430.00440.00434.438,131
25 Apr 2022440.00439.44431.00440.00434.431,205
22 Apr 2022435.00440.00437.00440.00434.43653
21 Apr 2022435.00433.33431.00435.00429.4911,533
20 Apr 2022440.00450.00436.55440.00434.4311,446
19 Apr 2022425.00440.00427.22435.00429.499,364
14 Apr 2022410.00440.00417.00430.00424.5613,136
13 Apr 2022410.00412.75410.00410.00404.816,231
12 Apr 2022410.00413.22408.55410.00404.814,823
11 Apr 2022410.00414.00407.55410.00404.8115,423
08 Apr 2022405.00420.00400.00410.00404.8116,478
07 Apr 2022405.00405.00405.00405.00399.87-
06 Apr 2022405.00410.00402.00405.00399.8711,908
05 Apr 2022404.00405.44400.00405.00399.8734,742
04 Apr 2022405.00406.74400.00404.00398.8964,811
01 Apr 2022405.00406.84400.00405.00399.8770,417
31 Mar 2022405.00408.00403.50405.00399.8745,853
30 Mar 2022405.00406.44402.50405.00399.8715,919
29 Mar 2022405.00405.44402.11405.00399.8728,043
28 Mar 2022405.00405.44400.00405.00399.8711,007
25 Mar 2022405.00407.95401.00405.00399.8722,549
24 Mar 2022405.00408.24400.00405.00399.8731,478
23 Mar 2022405.00406.44402.44405.00399.87141,219
22 Mar 2022400.00406.00402.00405.00399.8728,119
21 Mar 2022405.00409.00382.00400.00394.9441,490
18 Mar 2022420.00430.00395.00410.00404.8137,868
17 Mar 2022400.00428.00400.00420.00414.6826,439
16 Mar 2022400.00420.00390.00400.00394.94362,520
15 Mar 2022365.00395.00370.00380.00375.1924,231
14 Mar 2022365.00375.88365.00365.00360.386,023
11 Mar 2022365.00376.40376.40365.00360.381,500
10 Mar 2022365.00379.50362.00365.00360.384,121
09 Mar 2022365.00379.70361.00365.00360.381,318
08 Mar 2022353.00377.00344.55365.00360.3821,005
07 Mar 2022360.00358.00342.00353.00348.5330,976
04 Mar 2022360.00370.00362.61360.00355.442,734
03 Mar 2022360.00370.00350.00360.00355.4413,875
02 Mar 2022360.00370.00361.55360.00355.445,048
01 Mar 2022360.00369.00369.00360.00355.443,104
28 Feb 2022360.00365.00356.00360.00355.4423,708
25 Feb 2022350.00370.00345.05360.00355.449,819
24 Feb 2022360.00368.00340.00350.00345.5721,375
23 Feb 2022370.00372.66365.55370.00365.328,560
22 Feb 2022380.00385.00362.00370.00365.327,077
21 Feb 2022390.00380.00376.55385.00380.136,850
18 Feb 2022388.00394.00380.00390.00385.065,913
17 Feb 2022385.00395.00378.00388.00383.0912,765
16 Feb 2022385.00387.00373.15385.00380.133,401
15 Feb 2022375.00388.00372.55385.00380.1321,391
14 Feb 2022410.00395.00371.00375.00370.2541,002
11 Feb 2022410.00404.74400.00410.00404.813,430
10 Feb 2022410.00404.98400.00410.00404.814,462
09 Feb 2022410.00404.98400.00410.00404.813,999
08 Feb 2022410.00405.55400.44410.00404.812,178
07 Feb 2022410.00405.70405.66410.00404.813,300
04 Feb 2022401.00405.70397.50410.00404.8122,201
03 Feb 2022415.00417.00390.00401.00395.9214,074
02 Feb 2022425.00425.00404.00415.00409.7531,983
01 Feb 2022425.00425.00420.55425.00419.6215,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...