Shares Magazine
437.00p+0.00 (+0.00%)04 Mar 2025, 16:18
Science Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 437.00p | 438.00p | 430.00p | 437.00p | 18,653 |
| Mar 3, 2025 | 433.00p | 440.00p | 431.80p | 437.00p | 11,505 |
| Feb 28, 2025 | 435.00p | 439.50p | 431.00p | 433.00p | 10,159 |
| Feb 27, 2025 | 445.00p | 440.00p | 430.55p | 435.00p | 12,641 |
| Feb 26, 2025 | 445.00p | 450.00p | 440.00p | 445.00p | 11,154 |
| Feb 25, 2025 | 445.00p | 445.00p | 440.00p | 445.00p | 16,587 |
| Feb 24, 2025 | 447.00p | 446.50p | 440.50p | 445.00p | 8,581 |
| Feb 21, 2025 | 447.00p | 447.00p | 440.00p | 447.00p | 8,137 |
| Feb 20, 2025 | 452.00p | 449.00p | 444.50p | 447.00p | 41,905 |
| Feb 19, 2025 | 449.00p | 453.50p | 444.50p | 449.00p | 8,156 |
| Feb 18, 2025 | 449.00p | 453.50p | 446.25p | 449.00p | 6,308 |
| Feb 17, 2025 | 445.00p | 450.00p | 446.10p | 447.00p | 5,535 |
| Feb 14, 2025 | 447.00p | 450.00p | 441.00p | 445.00p | 57,200 |
| Feb 13, 2025 | 452.00p | 451.00p | 450.00p | 447.00p | 16,929 |
| Feb 12, 2025 | 452.00p | 452.50p | 450.00p | 452.00p | 8,707 |
| Feb 11, 2025 | 452.00p | 453.00p | 450.00p | 452.00p | 33,658 |
| Feb 10, 2025 | 452.00p | 453.00p | 450.20p | 452.00p | 13,853 |
| Feb 7, 2025 | 455.00p | 456.50p | 451.00p | 452.00p | 940 |
| Feb 6, 2025 | 465.00p | 459.50p | 451.00p | 455.00p | 48,114 |
| Feb 5, 2025 | 465.00p | 461.50p | 460.00p | 465.00p | 4,702 |
| Feb 4, 2025 | 465.00p | 462.00p | 455.00p | 465.00p | 13,039 |
| Feb 3, 2025 | 465.00p | 462.50p | 460.00p | 465.00p | 20,210 |
| Jan 31, 2025 | 465.00p | 460.55p | 460.55p | 465.00p | 3,480 |
| Jan 30, 2025 | 465.00p | 462.00p | 460.00p | 465.00p | 13,325 |
| Jan 29, 2025 | 465.00p | 462.50p | 462.50p | 465.00p | 432 |
| Jan 28, 2025 | 465.00p | 462.50p | 460.50p | 465.00p | 4,115 |
| Jan 27, 2025 | 465.00p | 462.00p | 460.00p | 465.00p | 10,868 |
| Jan 24, 2025 | 465.00p | 465.70p | 460.00p | 465.00p | 24,343 |
| Jan 23, 2025 | 465.00p | 463.50p | 460.50p | 465.00p | 14,572 |
| Jan 22, 2025 | 465.00p | 465.00p | 460.55p | 465.00p | 40,720 |
| Jan 21, 2025 | 465.00p | 463.40p | 460.70p | 465.00p | 15,541 |
| Jan 20, 2025 | 465.00p | 465.00p | 460.55p | 465.00p | 179,544 |
| Jan 17, 2025 | 465.00p | 463.80p | 460.50p | 465.00p | 161,866 |
| Jan 16, 2025 | 465.00p | 462.50p | 461.50p | 465.00p | 5,930 |
| Jan 15, 2025 | 465.00p | 463.00p | 461.00p | 465.00p | 17,028 |
| Jan 14, 2025 | 465.00p | 464.00p | 460.00p | 465.00p | 93,928 |
| Jan 13, 2025 | 465.00p | 470.00p | 462.00p | 465.00p | 55,064 |
| Jan 10, 2025 | 453.00p | 453.00p | 450.00p | 454.00p | 10,750 |
| Jan 9, 2025 | 453.00p | 453.00p | 446.14p | 453.00p | 2,878 |
| Jan 8, 2025 | 453.00p | 454.00p | 446.00p | 453.00p | 7,077 |
| Jan 7, 2025 | 453.00p | 447.00p | 447.00p | 453.00p | 2,321 |
| Jan 6, 2025 | 453.00p | 449.00p | 447.00p | 453.00p | 2,511 |
| Jan 3, 2025 | 453.00p | 454.40p | 447.00p | 453.00p | 3,250 |
| Jan 2, 2025 | 453.00p | 454.40p | 446.00p | 453.00p | 21,560 |
| Dec 31, 2024 | 453.00p | 446.00p | 446.00p | 453.00p | 3,200 |
| Dec 30, 2024 | 453.00p | 455.00p | 446.00p | 453.00p | 5,507 |
| Dec 27, 2024 | 453.00p | 453.00p | 453.00p | 453.00p | 349 |
| Dec 24, 2024 | 454.00p | 455.20p | 448.00p | 453.00p | 5,700 |
| Dec 23, 2024 | 455.00p | 456.00p | 450.10p | 455.00p | 3,425 |
| Dec 20, 2024 | 461.00p | 458.00p | 453.00p | 456.00p | 1,277 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Abrdn PLC | 174.45 | 7.69 |
| Keller Group PLC | 1,384.00 | 7.45 |
| Intertek Group PLC | 5,385.00 | 4.46 |
| Fresnillo PLC | 780.00 | 3.45 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.20 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 91.30 | -13.13 |
| Ocado Group PLC | 226.10 | -10.95 |
| Ferrexpo PLC | 70.70 | -9.59 |
| Carnival PLC | 1,553.50 | -9.21 |
| Aston Martin Lagonda Global Holdings PLC | 75.25 | -9.17 |
| Greggs PLC | 1,904.00 | -8.55 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.