Canada markets close in 6 hours 7 minutes

Science Group plc (SAG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
372.00-13.00 (-3.38%)
As of 11:35AM GMT. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022376.89385.00372.00372.00372.003,497
Nov 30, 2022------
Nov 29, 2022390.00389.00380.00390.00390.003,198
Nov 28, 2022390.00380.40380.10390.00390.004,055
Nov 25, 2022390.00380.00380.00390.00390.002,000
Nov 24, 2022390.00390.00390.00390.00390.00-
Nov 23, 2022390.00381.00381.00390.00390.00359
Nov 22, 2022390.00393.00380.00390.00390.00401,771
Nov 21, 2022390.00388.00386.55390.00390.001,000
Nov 18, 2022390.00394.00386.55390.00390.006,104
Nov 17, 2022390.00397.50397.50390.00390.0085
Nov 16, 2022390.00398.00386.50390.00390.002,939
Nov 15, 2022390.00390.00385.00390.00390.005,050
Nov 14, 2022395.00391.00388.00390.00390.0010,790
Nov 11, 2022400.00400.60390.00395.00395.006,280
Nov 10, 2022400.00400.60400.60400.00400.004
Nov 09, 2022410.00400.00400.00400.00400.0011,000
Nov 08, 2022410.00404.00400.00410.00410.009,473
Nov 07, 2022410.00418.00403.00410.00410.0064,060
Nov 04, 2022410.00420.00402.00410.00410.0041,911
Nov 03, 2022410.00414.00400.40410.00410.001,803
Nov 02, 2022410.00428.00402.00410.00410.0025,219
Nov 01, 2022385.00410.00398.50400.00400.005,311
Oct 31, 2022380.00398.50377.50385.00385.0022,596
Oct 28, 2022380.00378.00371.00380.00380.0036,297
Oct 27, 2022380.00372.00372.00380.00380.0020,000
Oct 26, 2022380.00374.00372.00380.00380.007,008
Oct 25, 2022380.00374.00372.00380.00380.001,194
Oct 24, 2022380.00374.00372.00380.00380.003,016
Oct 21, 2022380.00372.00372.00380.00380.006,124
Oct 20, 2022380.00374.00374.00380.00380.0079
Oct 19, 2022380.00374.26374.00380.00380.00474
Oct 18, 2022380.00374.26371.55380.00380.002,204
Oct 17, 2022380.00380.00380.00380.00380.00-
Oct 14, 2022380.00371.55371.55380.00380.008,325
Oct 13, 2022385.00380.00371.50380.00380.0080,905
Oct 12, 2022390.00383.50371.50385.00385.0099,116
Oct 11, 2022390.00388.94380.00390.00390.007,372
Oct 10, 2022385.00381.00380.00390.00390.0018,945
Oct 07, 2022390.00381.00381.00390.00390.003,000
Oct 06, 2022390.00390.00389.00390.00390.003,998
Oct 05, 2022390.00390.00389.00390.00390.002,540
Oct 04, 2022385.00384.99384.99390.00390.001,025
Oct 03, 2022390.00387.00380.00390.00390.00113,279
Sept 30, 2022390.00389.00380.00390.00390.0036,576
Sept 29, 2022385.00390.00380.22386.00386.0012,547
Sept 28, 2022395.00391.00370.00384.00384.0086,552
Sept 27, 2022395.00397.00390.00395.00395.007,909
Sept 26, 2022400.00393.00390.00390.00390.005,500
Sept 23, 2022400.00404.00393.00400.00400.001,873
Sept 22, 2022400.00395.00395.00400.00400.00393
Sept 21, 2022400.00404.00398.00400.00400.003,542
Sept 20, 2022400.00398.00398.00400.00400.006,703
Sept 16, 2022400.00398.00393.00400.00400.007,737
Sept 15, 2022405.00400.00392.50400.00400.008,696
Sept 14, 2022405.00395.10394.55405.00405.002,143
Sept 13, 2022405.00394.62394.55405.00405.002,979
Sept 12, 2022394.00408.00394.00405.00405.001,054
Sept 09, 2022405.00412.00394.00405.00405.00362
Sept 08, 2022405.00412.00412.00405.00405.00373
Sept 07, 2022405.00410.00395.00410.00410.0010,884
Sept 06, 2022405.00414.00414.00405.00405.0071
Sept 05, 2022405.00414.00407.00405.00405.00641
Sept 02, 2022405.00410.00400.00405.00405.006,872
Sept 01, 2022405.00410.00401.00410.00410.0021,037
Aug 31, 2022405.00418.00402.22405.00405.0011,224
Aug 30, 2022410.00405.00400.00405.00405.002,663
Aug 26, 2022412.00411.11402.50410.00410.0069,563
Aug 25, 2022412.00415.00414.88412.00412.0014,361
Aug 24, 2022412.00415.00411.00412.00412.006,440
Aug 23, 2022416.00415.10406.00412.00412.006,002
Aug 22, 2022418.00419.00415.66416.00416.009,500
Aug 19, 2022418.00418.00418.00418.00418.00-
Aug 18, 2022415.00420.00418.05418.00418.004,975
Aug 17, 2022415.00419.50417.30415.00415.003,545
Aug 16, 2022415.00417.00417.00415.00415.004,500
Aug 15, 2022415.00425.00415.50415.00415.0010,163
Aug 12, 2022415.00419.00414.20415.00415.004,393
Aug 11, 2022410.00420.00410.00415.00415.0021,360
Aug 10, 2022410.00420.00412.50410.00410.008,135
Aug 09, 2022407.00414.00405.00410.00410.008,956
Aug 08, 2022410.00410.11405.00407.00407.0021,382
Aug 05, 2022410.00417.00410.00410.00410.001,149
Aug 04, 2022405.00418.00407.55410.00410.005,238
Aug 03, 2022405.00410.00405.00405.00405.0010,388
Aug 02, 2022403.00405.00403.50405.00405.0014,151
Aug 01, 2022408.00410.00400.00403.00403.008,030
Jul 29, 2022395.00410.00397.00403.00403.0029,985
Jul 28, 2022395.00396.25392.00394.00394.0022,715
Jul 27, 2022395.00397.00393.00395.00395.0012,500
Jul 26, 2022387.00397.40387.50395.00395.0010,613
Jul 25, 2022395.00400.00383.00387.00387.0083,597
Jul 22, 2022395.00394.00383.00394.00394.0040,723
Jul 21, 2022395.00395.00390.00395.00395.007,042
Jul 20, 2022395.00394.80390.00395.00395.0020,770
Jul 19, 2022395.00392.55392.55395.00395.007
Jul 18, 2022395.00392.55392.55395.00395.00331
Jul 15, 2022400.00395.88392.00395.00395.006,562
Jul 14, 2022400.00402.00395.44400.00400.003,370
Jul 13, 2022400.00392.00392.00400.00400.004,745
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...