Science in Sport plc (SIS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:43PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 18.33 | 19.00 | 18.00 | 18.50 | 18.50 | 47,925 |
| Jul 25, 2024 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 288,772 |
| Jul 24, 2024 | 18.75 | 19.00 | 18.00 | 18.25 | 18.25 | 115,403 |
| Jul 23, 2024 | 18.75 | 18.85 | 18.55 | 18.75 | 18.75 | 80,442 |
| Jul 22, 2024 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | 62,630 |
| Jul 19, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 81,188 |
| Jul 18, 2024 | 19.00 | 19.30 | 18.65 | 19.00 | 19.00 | 97,575 |
| Jul 17, 2024 | 19.00 | 19.30 | 18.50 | 19.00 | 19.00 | 149,700 |
| Jul 16, 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 36,638 |
| Jul 15, 2024 | 19.00 | 19.30 | 18.63 | 19.00 | 19.00 | 104,595 |
| Jul 12, 2024 | 19.50 | 20.00 | 18.34 | 19.00 | 19.00 | 255,302 |
| Jul 11, 2024 | 19.50 | 19.40 | 19.10 | 19.50 | 19.50 | 158,677 |
| Jul 10, 2024 | 19.50 | 19.35 | 19.00 | 19.50 | 19.50 | 190,131 |
| Jul 09, 2024 | 19.50 | 20.00 | 19.14 | 19.50 | 19.50 | 269,070 |
| Jul 08, 2024 | 18.75 | 21.00 | 18.70 | 19.50 | 19.50 | 8,119,182 |
| Jul 05, 2024 | 17.50 | 18.90 | 17.00 | 18.75 | 18.75 | 19,455,677 |
| Jul 04, 2024 | 18.50 | 19.00 | 17.50 | 17.75 | 17.75 | 276,471 |
| Jul 03, 2024 | 18.50 | 18.10 | 18.10 | 18.50 | 18.50 | 39 |
| Jul 02, 2024 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | 382,767 |
| Jul 01, 2024 | 19.00 | 19.00 | 18.25 | 18.75 | 18.75 | 85,603 |
| Jun 28, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 218,606 |
| Jun 27, 2024 | 18.75 | 18.61 | 18.58 | 18.75 | 18.75 | 2,025 |
| Jun 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jun 25, 2024 | 18.75 | 19.00 | 18.58 | 18.75 | 18.75 | 3,748 |
| Jun 24, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 19,654 |
| Jun 21, 2024 | 18.75 | 19.00 | 18.50 | 18.50 | 18.50 | 22,611 |
| Jun 20, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 7,636 |
| Jun 19, 2024 | 18.75 | 18.55 | 18.50 | 18.75 | 18.75 | 90,474 |
| Jun 18, 2024 | 18.75 | 18.90 | 18.58 | 18.75 | 18.75 | 11,818 |
| Jun 17, 2024 | 18.75 | 18.58 | 18.10 | 18.75 | 18.75 | 34,685 |
| Jun 14, 2024 | 18.75 | 18.71 | 18.56 | 18.75 | 18.75 | 51,207 |
| Jun 13, 2024 | 18.75 | 18.72 | 18.72 | 18.75 | 18.75 | 5,000 |
| Jun 12, 2024 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 2,037 |
| Jun 11, 2024 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 8,058 |
| Jun 10, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 26,602 |
| Jun 07, 2024 | 19.00 | 19.00 | 18.50 | 18.75 | 18.75 | 75,835 |
| Jun 06, 2024 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 61,209 |
| Jun 05, 2024 | 19.00 | 19.00 | 18.63 | 19.00 | 19.00 | 101,546 |
| Jun 04, 2024 | 19.00 | 19.50 | 18.67 | 19.00 | 19.00 | 9,059 |
| Jun 03, 2024 | 19.00 | 18.68 | 18.68 | 19.00 | 19.00 | 1,000 |
| May 31, 2024 | 19.00 | 19.50 | 18.68 | 19.00 | 19.00 | 24,087 |
| May 30, 2024 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | 15,510 |
| May 29, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 21,765 |
| May 28, 2024 | 19.00 | 19.31 | 18.60 | 19.00 | 19.00 | 41,826 |
| May 24, 2024 | 19.25 | 19.25 | 18.50 | 18.75 | 18.75 | 314,482 |
| May 23, 2024 | 19.25 | 19.49 | 19.10 | 19.25 | 19.25 | 234,217 |
| May 22, 2024 | 19.00 | 19.90 | 18.92 | 19.25 | 19.25 | 243,749 |
| May 21, 2024 | 18.50 | 19.48 | 18.70 | 19.00 | 19.00 | 1,168,060 |
| May 20, 2024 | 17.25 | 18.50 | 17.50 | 18.10 | 18.10 | 632,348 |
| May 17, 2024 | 16.75 | 17.50 | 16.86 | 17.25 | 17.25 | 324,548 |
| May 16, 2024 | 16.50 | 17.00 | 16.00 | 16.75 | 16.75 | 4,898,280 |
| May 15, 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 216,461 |
| May 14, 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 1,737,559 |
| May 13, 2024 | 15.75 | 16.90 | 15.50 | 16.80 | 16.80 | 2,210,065 |
| May 10, 2024 | 15.75 | 15.84 | 15.50 | 15.75 | 15.75 | 8,863,320 |
| May 09, 2024 | 15.75 | 15.56 | 15.50 | 15.75 | 15.75 | 1,082,090 |
| May 08, 2024 | 15.75 | 15.65 | 15.50 | 15.75 | 15.75 | 42,629 |
| May 07, 2024 | 15.75 | 15.90 | 15.50 | 15.75 | 15.75 | 82,272 |
| May 03, 2024 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | 2,685 |
| May 02, 2024 | 15.75 | 15.51 | 15.50 | 15.75 | 15.75 | 49,832 |
| May 01, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 50,127 |
| Apr 30, 2024 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | 3,546 |
| Apr 29, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 58,656 |
| Apr 26, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 39,459 |
| Apr 25, 2024 | 15.75 | 15.68 | 15.51 | 15.75 | 15.75 | 73,206 |
| Apr 24, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 115,244 |
| Apr 23, 2024 | 15.75 | 15.56 | 15.56 | 15.75 | 15.75 | 50,000 |
| Apr 22, 2024 | 15.75 | 15.80 | 15.55 | 15.75 | 15.75 | 3,396 |
| Apr 19, 2024 | 15.75 | 15.98 | 15.50 | 15.75 | 15.75 | 111,056 |
| Apr 18, 2024 | 15.75 | 15.55 | 15.55 | 15.75 | 15.75 | 14 |
| Apr 17, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 62,144 |
| Apr 16, 2024 | 15.75 | 15.55 | 15.50 | 15.75 | 15.75 | 28,142 |
| Apr 15, 2024 | 15.75 | 15.80 | 15.50 | 15.75 | 15.75 | 169,749 |
| Apr 12, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Apr 11, 2024 | 15.75 | 15.69 | 15.69 | 15.75 | 15.75 | 4,000 |
| Apr 10, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 2,662 |
| Apr 09, 2024 | 15.75 | 16.30 | 15.20 | 15.75 | 15.75 | 121,612 |
| Apr 08, 2024 | 15.75 | 15.90 | 15.20 | 15.90 | 15.90 | 34,522 |
| Apr 05, 2024 | 15.75 | 15.95 | 15.50 | 15.75 | 15.75 | 88,542 |
| Apr 04, 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 61,602 |
| Apr 03, 2024 | 15.75 | 15.80 | 15.55 | 15.75 | 15.75 | 1,365 |
| Apr 02, 2024 | 15.75 | 15.95 | 15.50 | 15.75 | 15.75 | 416,399 |
| Mar 28, 2024 | 15.75 | 15.64 | 15.50 | 15.75 | 15.75 | 14,209 |
| Mar 27, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 79,725 |
| Mar 26, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 1,382 |
| Mar 25, 2024 | 15.75 | 15.64 | 15.50 | 15.75 | 15.75 | 28,892 |
| Mar 22, 2024 | 15.25 | 15.75 | 15.00 | 15.75 | 15.75 | 561,560 |
| Mar 21, 2024 | 15.25 | 15.34 | 15.34 | 15.25 | 15.25 | 720 |
| Mar 20, 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 134,400 |
| Mar 19, 2024 | 15.25 | 15.38 | 15.02 | 15.25 | 15.25 | 33,961 |
| Mar 18, 2024 | 15.25 | 15.38 | 15.00 | 15.25 | 15.25 | 49,613 |
| Mar 15, 2024 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 127,899 |
| Mar 14, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 133,694 |
| Mar 13, 2024 | 15.50 | 15.60 | 15.00 | 15.50 | 15.50 | 11,948 |
| Mar 12, 2024 | 15.75 | 15.53 | 15.00 | 15.50 | 15.50 | 216,784 |
| Mar 11, 2024 | 15.75 | 15.77 | 15.50 | 15.75 | 15.75 | 65,186 |
| Mar 08, 2024 | 15.75 | 16.00 | 15.40 | 15.75 | 15.75 | 162,069 |
| Mar 07, 2024 | 16.00 | 16.05 | 15.25 | 15.75 | 15.75 | 419,024 |
| Mar 06, 2024 | 16.75 | 17.00 | 15.50 | 16.00 | 16.00 | 370,007 |
| Mar 05, 2024 | 16.75 | 16.80 | 16.50 | 16.75 | 16.75 | 32,973 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.