Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Science Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 186.00 186.00 186.00 187.50 16
Aug 20, 2019 0.00 0.00 0.00 187.50 0
Aug 19, 2019 183.09 183.09 183.09 187.50 34,857
Aug 16, 2019 183.09 183.09 183.09 187.50 1,500
Aug 15, 2019 0.00 0.00 0.00 187.50 0
Aug 14, 2019 187.50 188.30 183.09 187.50 46,048
Aug 13, 2019 188.30 188.30 183.09 190.50 11,295
Aug 12, 2019 190.15 0.00 189.10 190.50 7,469
Aug 9, 2019 190.15 191.00 190.00 190.50 56,090
Aug 8, 2019 190.00 193.00 190.00 191.50 3,245
Aug 7, 2019 192.00 194.49 192.00 193.50 33,850
Aug 6, 2019 192.00 194.70 192.00 193.50 2,893
Aug 5, 2019 194.00 0.00 0.00 193.50 24,800
Aug 2, 2019 194.00 194.10 194.00 195.00 2,803
Aug 1, 2019 198.00 198.00 194.00 197.00 20,200
Jul 31, 2019 194.10 194.10 194.10 199.00 2,500
Jul 30, 2019 199.90 199.90 199.90 199.00 1,470
Jul 29, 2019 196.00 196.00 196.00 199.00 2,370
Jul 26, 2019 0.00 0.00 0.00 200.00 0
Jul 25, 2019 196.08 200.00 196.08 200.00 7,503
Jul 24, 2019 201.00 201.00 200.00 200.00 472,373
Jul 23, 2019 200.35 202.00 200.35 200.00 11,285
Jul 22, 2019 195.80 200.45 195.80 199.00 6,629
Jul 19, 2019 200.90 200.90 195.80 199.00 839
Jul 18, 2019 200.99 200.99 200.99 199.00 60
Jul 17, 2019 195.80 200.99 195.80 199.00 525
Jul 16, 2019 195.76 195.80 195.76 199.00 17,200
Jul 15, 2019 201.50 201.50 194.00 199.00 13,700
Jul 12, 2019 0.00 203.00 0.00 199.00 16,887
Jul 11, 2019 199.00 201.00 199.00 199.00 14,200
Jul 10, 2019 198.50 198.50 198.50 199.00 10,009
Jul 9, 2019 194.55 199.00 194.10 199.00 25,970
Jul 8, 2019 194.52 204.00 194.52 199.00 13,973
Jul 5, 2019 195.26 198.50 195.00 199.00 17,072
Jul 4, 2019 198.50 198.50 198.50 199.00 373
Jul 3, 2019 195.20 199.00 195.20 199.00 109,842
Jul 2, 2019 195.20 198.50 195.20 199.00 15,899
Jul 1, 2019 198.50 198.50 195.50 199.00 13,902
Jun 28, 2019 0.00 0.00 0.00 199.00 0
Jun 27, 2019 204.00 204.00 195.00 199.00 28,582
Jun 26, 2019 202.00 202.00 200.00 199.00 6,764
Jun 25, 2019 196.08 196.08 196.08 199.00 490
Jun 24, 2019 196.00 196.00 196.00 198.00 20,030
Jun 21, 2019 199.00 199.00 196.00 198.00 17,021
Jun 20, 2019 198.50 199.04 197.06 198.00 208,901
Jun 19, 2019 195.00 196.70 195.00 197.00 50,836
Jun 18, 2019 194.10 199.00 194.00 199.00 275,314
Jun 17, 2019 199.00 0.00 0.00 199.00 0
Jun 14, 2019 199.00 200.50 199.00 199.00 1,899
Jun 13, 2019 200.75 200.75 200.75 199.00 99
Showing 1 to 50 of 261