Canada markets closed

Science Group plc (SAG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
465.00-5.00 (-1.06%)
At close: 4:10PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021465.00465.00460.00465.00465.0012,401
Oct. 19, 2021470.00466.50460.55470.00470.001,105
Oct. 18, 2021470.00470.00460.50470.00470.009,876
Oct. 15, 2021462.00464.00463.70465.00465.0012,036
Oct. 14, 2021464.00466.84460.00462.00462.0019,778
Oct. 13, 2021464.00467.20465.70464.00464.007,244
Oct. 12, 2021465.00470.00463.50464.00464.0017,185
Oct. 11, 2021475.00470.00460.00465.00465.0031,015
Oct. 08, 2021450.00455.00442.50445.00445.0017,523
Oct. 07, 2021450.00452.00449.50450.00450.00985
Oct. 06, 2021450.00460.00440.00450.00450.0020,393
Oct. 05, 2021470.00460.00440.00450.00450.006,866
Oct. 04, 2021470.00477.00460.00470.00470.0022,691
Oct. 01, 2021475.00479.22470.00470.00470.009,256
Sep. 30, 2021475.00487.00475.00475.00475.00183,425
Sep. 29, 2021475.00487.00482.00475.00475.003,956
Sep. 28, 2021475.00490.00470.00480.00480.007,364
Sep. 27, 2021475.00490.00476.70475.00475.006,432
Sep. 24, 2021475.00481.44475.05475.00475.006,171
Sep. 23, 2021475.00483.85472.00475.00475.0021,582
Sep. 22, 2021475.00484.50480.00480.00480.0013,855
Sep. 21, 2021475.00487.00466.00475.00475.008,981
Sep. 20, 2021490.00500.00465.00475.00475.0076,218
Sep. 17, 2021480.00500.00460.00490.00490.006,309
Sep. 16, 2021475.00490.00460.00480.00480.0021,710
Sep. 15, 2021475.00490.00475.00475.00475.0023,394
Sep. 14, 2021477.00482.00460.00475.00475.0046,179
Sep. 13, 2021475.20476.00475.20476.00476.003,191
Sep. 10, 2021477.00489.00471.00477.00477.0023,703
Sep. 09, 2021461.00490.00458.05477.00477.0016,499
Sep. 08, 2021450.00470.00449.00461.00461.0057,170
Sep. 07, 2021435.00459.00423.15450.00450.004,688,740
Sep. 06, 2021435.00434.00422.05435.00435.006,510
Sep. 03, 2021430.00430.35421.00430.00430.0012,252
Sep. 02, 2021430.00430.00426.05430.00430.001,561
Sep. 01, 2021435.00434.90426.00430.00430.005,498
Aug. 31, 2021435.00450.00425.76435.00435.008,218
Aug. 27, 2021460.00450.00420.00435.00435.0037,277
Aug. 26, 2021460.00460.00450.00460.00460.0011,434
Aug. 25, 2021460.00465.00451.00460.00460.009,637
Aug. 24, 2021460.00466.00457.00460.00460.002,666
Aug. 23, 2021460.00467.00456.25460.00460.006,934
Aug. 20, 2021460.00457.00456.00460.00460.002,766
Aug. 19, 2021445.00470.00448.00460.00460.0043,186
Aug. 18, 2021445.00460.00445.05445.00445.0024,207
Aug. 17, 2021445.00459.00458.74445.00445.004,489
Aug. 16, 2021445.00456.95440.00445.00445.006,512
Aug. 13, 2021445.00458.84445.00445.00445.005,433
Aug. 12, 2021445.00459.00442.50445.00445.0016,667
Aug. 11, 2021445.00459.70454.00445.00445.003,343
Aug. 10, 2021445.00449.00431.15445.00445.0023,757
Aug. 09, 2021445.00442.00430.10445.00445.0014,746
Aug. 06, 2021445.00441.00430.00445.00445.007,506
Aug. 05, 2021445.00443.00430.00445.00445.0018,704
Aug. 04, 2021445.00445.00431.00445.00445.0010,240
Aug. 03, 2021445.00453.44436.50445.00445.0016,827
Aug. 02, 2021445.00455.00430.00445.00445.0035,538
Jul. 30, 2021445.00449.70433.00445.00445.0012,663
Jul. 29, 2021445.00450.00430.00445.00445.00471,217
Jul. 28, 2021445.00466.57432.50445.00445.0013,381
Jul. 27, 2021440.00460.00430.00445.00445.0030,704
Jul. 26, 2021435.00467.00430.00440.00440.00118,206
Jul. 23, 2021395.00425.00401.00420.00420.0016,257
Jul. 22, 2021400.00409.80399.00400.00400.002,846
Jul. 21, 2021395.00409.80398.00400.00400.001,913
Jul. 20, 2021390.00398.00393.94395.00395.0014,052
Jul. 19, 2021415.00413.00380.50390.00390.0032,066
Jul. 16, 2021410.00413.00406.50410.00410.001,734
Jul. 15, 2021410.00415.00401.00410.00410.005,914
Jul. 14, 2021420.00420.00412.20410.00410.008,401
Jul. 13, 2021420.00420.00414.00420.00420.00134,044
Jul. 12, 2021415.00428.50410.00420.00420.0060,652
Jul. 09, 2021405.00405.00401.55400.00400.007,899
Jul. 08, 2021395.00407.50390.00405.00405.0080,999
Jul. 07, 2021405.00403.75391.00395.00395.009,833
Jul. 06, 2021404.00407.00400.00404.00404.0022,674
Jul. 05, 2021407.00407.00403.10404.00404.009,376
Jul. 02, 2021407.00407.00402.75407.00407.0011,389
Jul. 01, 2021407.00408.50406.90407.00407.006,654
Jun. 30, 2021407.00409.44402.50407.00407.004,575
Jun. 29, 2021407.00414.00404.00407.00407.0010,256
Jun. 28, 2021410.00410.00407.00407.00407.0021,140
Jun. 25, 2021413.00408.00406.00410.00410.0020,969
Jun. 24, 2021410.00410.50408.00413.00413.009,726
Jun. 23, 2021413.00411.00406.00408.00408.0028,682
Jun. 22, 2021410.00412.00406.00413.00413.0024,034
Jun. 21, 2021419.00423.40407.91413.00413.0023,495
Jun. 18, 2021395.00428.00390.55419.00419.0081,646
Jun. 17, 2021395.00410.00380.00395.00395.0038,459
Jun. 16, 2021395.00395.90387.00395.00395.007,354
Jun. 15, 2021395.00398.00395.90395.00395.008,179
Jun. 14, 2021395.00398.00385.00395.00395.002,003
Jun. 11, 2021400.00399.75399.44395.00395.00549
Jun. 10, 2021400.00400.00390.00400.00400.002,057
Jun. 09, 2021400.00400.00391.00400.00400.007,152
Jun. 08, 2021400.00400.00392.00400.00400.001,250
Jun. 07, 2021405.00400.00400.00400.00400.002,625
Jun. 04, 2021405.00407.44400.00405.00405.006,544
Jun. 03, 2021410.00410.00390.00405.00405.0010,827
Jun. 02, 2021410.00413.84404.52410.00410.005,966
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...