Canada markets closed

Science in Sport plc (SIS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
15.750.00 (0.00%)
At close: 03:37PM BST
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202415.7515.9815.5015.7515.75111,056
Apr 18, 202415.7515.5515.5515.7515.7514
Apr 17, 202415.7516.0015.5015.7515.7562,144
Apr 16, 202415.7515.5515.5015.7515.7528,142
Apr 15, 202415.7515.8015.5015.7515.75169,749
Apr 12, 202415.7515.7515.7515.7515.75-
Apr 11, 202415.7515.6915.6915.7515.754,000
Apr 10, 202415.7516.0015.5015.7515.752,662
Apr 09, 202415.7516.3015.2015.7515.75121,612
Apr 08, 202415.7515.9015.2015.9015.9034,522
Apr 05, 202415.7515.9515.5015.7515.7588,542
Apr 04, 202415.7515.5015.5015.7515.7561,602
Apr 03, 202415.7515.8015.5515.7515.751,365
Apr 02, 202415.7515.9515.5015.7515.75416,399
Mar 28, 202415.7515.6415.5015.7515.7514,209
Mar 27, 202415.7516.0015.5015.7515.7579,725
Mar 26, 202415.7516.0015.5015.7515.751,382
Mar 25, 202415.7515.6415.5015.7515.7528,892
Mar 22, 202415.2515.7515.0015.7515.75561,560
Mar 21, 202415.2515.3415.3415.2515.25720
Mar 20, 202415.2515.5015.0015.2515.25134,400
Mar 19, 202415.2515.3815.0215.2515.2533,961
Mar 18, 202415.2515.3815.0015.2515.2549,613
Mar 15, 202415.5015.5015.0015.2515.25127,899
Mar 14, 202415.5016.0015.0015.5015.50133,694
Mar 13, 202415.5015.6015.0015.5015.5011,948
Mar 12, 202415.7515.5315.0015.5015.50216,784
Mar 11, 202415.7515.7715.5015.7515.7565,186
Mar 08, 202415.7516.0015.4015.7515.75162,069
Mar 07, 202416.0016.0515.2515.7515.75419,024
Mar 06, 202416.7517.0015.5016.0016.00370,007
Mar 05, 202416.7516.8016.5016.7516.7532,973
Mar 04, 202416.7517.0016.5016.8016.80133,238
Mar 01, 202416.7516.5016.5016.7516.7596,029
Feb 29, 202417.0017.5016.0216.7516.75107,118
Feb 28, 202417.2517.5016.5517.0017.00175,621
Feb 27, 202417.2517.5017.0017.2517.25129,507
Feb 26, 202417.7518.0017.0117.2517.25167,312
Feb 23, 202417.7517.5617.5517.7517.752,550
Feb 22, 202417.7517.7517.5017.7517.75677,461
Feb 21, 202417.2517.9217.0017.7517.751,750,539
Feb 20, 202417.2517.9017.0017.2517.25186,705
Feb 19, 202417.2517.4017.0117.2517.25156,060
Feb 16, 202417.2517.5017.0817.2517.25274,548
Feb 15, 202417.0017.5016.6517.2517.25314,805
Feb 14, 202417.0016.5616.5617.0017.0019,638
Feb 13, 202417.0016.9516.5117.0017.0059,641
Feb 12, 202417.0016.6816.5617.0017.0058,103
Feb 09, 202417.0017.3516.6017.0017.00306,150
Feb 08, 202416.5017.5016.2517.0017.00407,795
Feb 07, 202416.5017.0016.0016.5016.50264,791
Feb 06, 202416.0017.0015.8816.5016.50352,215
Feb 05, 202415.5016.5015.0016.0016.002,113,640
Feb 02, 202414.7515.3014.5115.3015.3048,006
Feb 01, 202414.7515.0014.5014.7514.7585,897
Jan 31, 202414.7514.7514.7514.7514.75-
Jan 30, 202414.7515.0013.5014.5014.5012,173
Jan 29, 202414.7515.0014.2014.7514.7578,759
Jan 26, 202414.7515.0014.5214.7514.7541,625
Jan 25, 202414.5014.6014.1514.7514.7586,353
Jan 24, 202414.2514.7514.0014.5014.50382,476
Jan 23, 202414.2514.5014.0014.2514.2538,327
Jan 22, 202414.2514.3014.0014.2514.2540,123
Jan 19, 202414.2514.5014.0014.2514.2569,574
Jan 18, 202414.5014.4014.0014.2514.2558,836
Jan 17, 202414.5015.0014.0514.5014.5018,309
Jan 16, 202414.5015.0014.0014.5014.5025,066
Jan 15, 202414.4015.0014.0514.5014.50105,694
Jan 12, 202414.5015.0014.0014.5014.501,233,648
Jan 11, 202414.5014.3314.0014.5014.5055,761
Jan 10, 202414.5014.9514.3214.5014.507,510
Jan 09, 202414.2514.9514.8014.8014.80412,179
Jan 08, 202413.7514.5013.7014.2514.25896,261
Jan 05, 202413.0014.0013.0013.7513.752,248,781
Jan 04, 202412.5012.7012.0012.5012.5060,076
Jan 03, 202411.7512.5011.0012.5012.507,991,923
Jan 02, 202411.7512.0011.5011.7511.7596,318
Dec 29, 202311.7511.7511.7511.7511.75-
Dec 28, 202311.7512.0011.5011.7511.7514,457
Dec 27, 202311.7511.9211.6311.7511.752,009
Dec 22, 202311.7512.0011.5011.7511.75104,056
Dec 21, 202311.7512.0011.6312.0012.0013,026
Dec 20, 202311.7511.9511.5011.7511.751,823
Dec 19, 202311.7512.0011.3011.5011.5077,878
Dec 18, 202311.7511.9811.5011.7511.7568,514
Dec 15, 202311.7511.7511.7511.7511.75557,052
Dec 14, 202311.7511.9811.5011.7511.7512,813
Dec 13, 202311.7511.9811.5011.7511.7526,536
Dec 12, 202311.7512.0011.5211.7511.75421,441
Dec 11, 202311.7511.7511.5011.7511.7516,550
Dec 08, 202311.7512.0011.5011.7511.751,420
Dec 07, 202311.7512.0011.0011.7511.751,633,312
Dec 06, 202311.7511.9811.5011.7511.75245,550
Dec 05, 202311.7511.5011.5011.7511.75168
Dec 04, 202311.7511.8411.5011.7511.751,000,779
Dec 01, 202311.7512.0011.5011.7511.7510,376
Nov 30, 202311.7511.5011.5011.7511.75160,100
Nov 29, 202312.0012.0011.5011.7511.7595,709
Nov 28, 202312.2512.0011.5012.0012.0061,236
Nov 27, 202312.2512.1812.0012.2512.25751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...