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
Feb 25, 2020 239.573 239.573 239.573 239.00 2,026
Feb 24, 2020 239.55 242.00 239.55 239.00 9,372
Feb 21, 2020 239.50 239.50 239.50 239.00 406
Feb 20, 2020 239.35 239.35 239.35 239.00 491
Feb 19, 2020 241.50 241.50 241.50 239.00 20
Feb 18, 2020 0.00 0.00 0.00 239.00 0
Feb 17, 2020 239.25 239.25 237.00 239.00 2,583
Feb 14, 2020 239.00 240.50 239.00 239.00 4,000
Feb 13, 2020 239.25 239.25 239.25 239.00 147
Feb 12, 2020 0.00 0.00 0.00 239.00 0
Feb 11, 2020 238.70 243.00 238.60 239.00 28,687
Feb 10, 2020 238.70 240.00 238.70 239.00 6,530
Feb 7, 2020 238.70 240.00 238.70 239.00 5,816
Feb 6, 2020 238.60 238.60 238.60 239.00 1,283
Feb 5, 2020 238.50 238.50 238.50 239.00 15,284
Feb 4, 2020 240.00 240.00 240.00 239.00 5,040
Feb 3, 2020 238.40 238.40 238.40 239.00 168
Jan 31, 2020 234.25 237.60 234.25 238.00 37,569
Jan 30, 2020 242.00 242.00 234.00 235.00 8,500
Jan 29, 2020 0.00 0.00 0.00 244.00 0
Jan 28, 2020 242.00 243.90 242.00 244.00 905
Jan 27, 2020 244.00 244.00 242.00 244.00 9,759
Jan 24, 2020 0.00 0.00 0.00 244.00 0
Jan 23, 2020 244.90 244.90 242.00 244.00 6,203
Jan 22, 2020 242.25 242.25 242.25 244.00 2,500
Jan 21, 2020 242.40 245.00 242.20 244.00 15,724
Jan 20, 2020 242.40 242.40 242.40 244.00 212
Jan 17, 2020 245.00 245.00 242.50 244.00 42,415
Jan 16, 2020 242.00 246.00 242.00 244.00 121,231
Jan 15, 2020 244.00 244.00 244.00 244.00 32
Jan 14, 2020 242.20 242.20 242.20 244.00 1,500
Jan 13, 2020 242.20 245.00 242.20 244.00 6,034
Jan 10, 2020 240.00 245.00 240.00 244.00 4,007
Jan 9, 2020 239.00 241.00 239.00 239.00 6,455
Jan 8, 2020 238.00 239.00 238.00 238.00 23,500
Jan 7, 2020 244.60 244.60 230.00 235.00 44,580
Jan 6, 2020 248.40 252.00 248.40 249.00 1,632
Jan 3, 2020 248.10 248.20 248.10 249.00 4,325
Jan 2, 2020 252.00 252.00 247.00 249.00 2,335
Jan 1, 2020 250.00 250.00 247.00 249.00 3,832
Dec 31, 2019 250.00 250.00 247.00 249.00 3,832
Dec 30, 2019 246.00 248.00 244.00 246.00 19,000
Dec 27, 2019 238.00 246.00 238.00 241.00 1,854
Dec 26, 2019 0.00 0.00 0.00 241.00 0
Dec 25, 2019 0.00 0.00 0.00 241.00 0
Dec 24, 2019 0.00 0.00 0.00 241.00 0
Dec 23, 2019 241.50 241.50 240.30 241.00 57,150
Dec 20, 2019 245.00 245.00 243.00 243.00 2,000
Dec 19, 2019 239.00 245.00 239.00 241.00 4,000
Dec 18, 2019 243.60 243.60 239.00 240.00 5,963
Showing 1 to 50 of 260