Canada markets open in 4 hours 38 minutes

Science Group plc (SAG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
377.90+0.90 (+0.24%)
As of 08:00AM GMT. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024377.90377.90377.90377.90377.901,100
Mar 18, 2024375.00379.75370.15377.00377.0030,392
Mar 15, 2024379.00380.00373.67375.00375.009,381
Mar 14, 2024379.00376.02376.02379.00379.001,200
Mar 13, 2024379.00380.00376.02379.00379.003,925
Mar 12, 2024379.00381.00376.02379.00379.0019,041
Mar 11, 2024379.00382.00370.00379.00379.0012,500
Mar 08, 2024375.00380.00375.76379.00379.0024,270
Mar 07, 2024377.00379.00372.50375.00375.0031,267
Mar 06, 2024380.00379.00373.40377.00377.001,270
Mar 05, 2024380.00375.00375.00380.00380.002,627
Mar 04, 2024378.00376.50371.00380.00380.0013,021
Mar 01, 2024378.00382.00376.50378.00378.005,439
Feb 29, 2024378.00380.00376.00378.00378.0012,193
Feb 28, 2024380.00380.00378.00378.00378.004,288
Feb 27, 2024380.00380.00380.00380.00380.002,452
Feb 26, 2024380.00384.00379.50380.00380.0016,480
Feb 23, 2024380.00384.00379.00380.00380.002,860
Feb 22, 2024380.00382.00377.67380.00380.0033,635
Feb 21, 2024380.00382.75377.00380.00380.00138,394
Feb 20, 2024380.00382.90377.00380.00380.003,989
Feb 19, 2024385.00383.50380.00385.00385.0020,795
Feb 16, 2024385.00385.00380.10385.00385.003,561
Feb 15, 2024385.00380.50380.50385.00385.002,500
Feb 14, 2024385.00383.00383.00385.00385.002,540
Feb 13, 2024385.00385.00380.00385.00385.0049,889
Feb 12, 2024386.00389.50380.00385.00385.006,090
Feb 09, 2024386.00390.00382.00386.00386.002,989
Feb 08, 2024386.00386.00382.25386.00386.0036,430
Feb 07, 2024385.00386.50381.00386.00386.0030,900
Feb 06, 2024384.00390.00383.50385.00385.0087,516
Feb 05, 2024383.00384.00378.20384.00384.004,198
Feb 02, 2024381.00382.00378.00383.00383.006,050
Feb 01, 2024385.00380.00373.00381.00381.007,139
Jan 31, 2024387.00388.75380.00386.00386.006,877
Jan 30, 2024391.00392.00380.00387.00387.0051,178
Jan 29, 2024391.00391.00391.00391.00391.00-
Jan 26, 2024391.00391.00384.00391.00391.0011,222
Jan 25, 2024391.00384.00384.00391.00391.003,230
Jan 24, 2024391.00386.00384.00391.00391.004,992
Jan 23, 2024391.00394.25387.00391.00391.006,727
Jan 22, 2024391.00387.50387.50391.00391.002,010
Jan 19, 2024389.00393.99387.00391.00391.003,221
Jan 18, 2024389.00389.90386.60389.00389.0042,336
Jan 17, 2024392.00395.25389.50389.00389.008,395
Jan 16, 2024392.00396.00387.94392.00392.0069,226
Jan 15, 2024392.15398.00386.00392.00392.004,157
Jan 12, 2024392.00396.00386.00392.00392.008,577
Jan 11, 2024392.00395.00386.00392.00392.0010,052
Jan 10, 2024392.00395.00386.00392.00392.002,382
Jan 09, 2024392.00394.00386.00392.00392.0019,656
Jan 08, 2024392.00393.20386.00392.00392.005,682
Jan 05, 2024392.00393.24391.61392.00392.002,250
Jan 04, 2024392.00393.40391.25392.00392.0015,108
Jan 03, 2024392.00395.00390.20392.00392.005,057
Jan 02, 2024392.00393.49392.59392.00392.007,383
Dec 29, 2023392.00394.24391.00392.00392.0011,525
Dec 28, 2023392.00395.00391.20392.00392.0014,171
Dec 27, 2023393.00395.00391.26393.00393.0023,454
Dec 22, 2023393.00394.00391.00393.00393.0019,763
Dec 21, 2023393.00394.00390.50393.00393.0015,308
Dec 20, 2023393.00395.00388.00393.00393.0011,286
Dec 19, 2023393.00393.50388.00393.00393.006,945
Dec 18, 2023392.00398.00386.50393.00393.003,603
Dec 15, 2023392.00392.59392.00392.00392.0030,000
Dec 14, 2023392.00386.00386.00392.00392.003,595
Dec 13, 2023392.00393.44386.00392.00392.004,464
Dec 12, 2023392.00390.00387.00392.00392.00406,427
Dec 11, 2023392.00395.00387.00392.00392.0010,305
Dec 08, 2023392.00388.55387.00392.00392.0025,197
Dec 07, 2023392.00395.00394.90392.00392.001,280
Dec 06, 2023395.00395.00387.00392.00392.00140,669
Dec 05, 2023395.00395.00395.00395.00395.00-
Dec 04, 2023395.00396.00392.00395.00395.0016,210
Dec 01, 2023395.00395.00395.00395.00395.0020,000
Nov 30, 2023395.00396.00392.00395.00395.0083,714
Nov 29, 2023394.00397.00392.00395.00395.0072,677
Nov 28, 2023389.00394.00386.40392.00392.007,439
Nov 27, 2023389.00391.00389.98389.00389.008,592
Nov 24, 2023389.00386.10386.10389.00389.00559
Nov 23, 2023389.00391.00385.00389.00389.0066,387
Nov 22, 2023405.00400.00362.00390.00390.00249,388
Nov 21, 2023405.00400.00400.00405.00405.002,000
Nov 20, 2023405.00402.00400.00405.00405.001,943
Nov 17, 2023405.00402.50400.07405.00405.001,189
Nov 16, 2023405.00402.50400.00405.00405.002,796
Nov 15, 2023405.00404.00400.00405.00405.0021,245
Nov 14, 2023405.00405.00400.00405.00405.008,983
Nov 13, 2023405.00400.00400.00405.00405.003,929
Nov 10, 2023407.00403.25400.00405.00405.0019,522
Nov 09, 2023407.00403.25392.36407.00407.00105,353
Nov 08, 2023407.00400.00392.36407.00407.0024,900
Nov 07, 2023407.00400.05400.00407.00407.0014,430
Nov 06, 2023407.00400.05400.00407.00407.002,574
Nov 03, 2023407.00407.00400.00407.00407.00100,086
Nov 02, 2023407.00403.48400.00407.00407.008,949
Nov 01, 2023407.00407.00407.00407.00407.00-
Oct 31, 2023407.00403.49403.49407.00407.002,200
Oct 30, 2023407.00400.00400.00407.00407.003,633
Oct 27, 2023407.00403.80396.00407.00407.0041,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...