Science in Sport plc (SIS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:39PM BST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 0.00 | 0.00 | 0.00 | 13.25 | 13.25 | 921 |
| Mar 24, 2023 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 88,058 |
| Mar 23, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Mar 22, 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 41,852 |
| Mar 21, 2023 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 25,472 |
| Mar 20, 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 2,837 |
| Mar 17, 2023 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 47,282 |
| Mar 16, 2023 | 13.50 | 13.10 | 13.10 | 13.50 | 13.50 | 938 |
| Mar 15, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 65,355 |
| Mar 14, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 71,047 |
| Mar 13, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1,141 |
| Mar 10, 2023 | 13.50 | 13.60 | 13.10 | 13.50 | 13.50 | 5,767 |
| Mar 09, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 46,883 |
| Mar 08, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 153,032 |
| Mar 07, 2023 | 13.25 | 13.50 | 13.22 | 13.50 | 13.50 | 319,313 |
| Mar 06, 2023 | 14.75 | 15.00 | 13.00 | 13.25 | 13.25 | 195,175 |
| Mar 03, 2023 | 15.25 | 15.26 | 13.80 | 14.75 | 14.75 | 213,989 |
| Mar 02, 2023 | 15.50 | 15.75 | 15.00 | 15.25 | 15.25 | 83,736 |
| Mar 01, 2023 | 15.75 | 16.00 | 15.30 | 15.50 | 15.50 | 264,235 |
| Feb 28, 2023 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 53,105 |
| Feb 27, 2023 | 15.00 | 16.00 | 14.50 | 15.50 | 15.50 | 274,274 |
| Feb 24, 2023 | 14.25 | 15.50 | 14.00 | 15.00 | 15.00 | 758,255 |
| Feb 23, 2023 | 13.25 | 14.50 | 13.11 | 14.00 | 14.00 | 1,795,863 |
| Feb 22, 2023 | 12.50 | 14.50 | 12.85 | 13.25 | 13.25 | 3,041,585 |
| Feb 21, 2023 | 12.50 | 13.25 | 12.35 | 12.50 | 12.50 | 181,226 |
| Feb 20, 2023 | 12.50 | 13.00 | 12.20 | 12.50 | 12.50 | 83,608 |
| Feb 17, 2023 | 13.50 | 14.00 | 12.00 | 12.50 | 12.50 | 191,494 |
| Feb 16, 2023 | 13.50 | 14.00 | 12.60 | 13.50 | 13.50 | 63,630 |
| Feb 15, 2023 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | 31,420 |
| Feb 14, 2023 | 13.50 | 14.00 | 13.32 | 13.50 | 13.50 | 23,535 |
| Feb 13, 2023 | 13.50 | 13.32 | 13.00 | 13.50 | 13.50 | 7,240 |
| Feb 10, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 842 |
| Feb 09, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 242,155 |
| Feb 08, 2023 | 13.50 | 13.39 | 13.06 | 13.50 | 13.50 | 45,760 |
| Feb 07, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1,626 |
| Feb 06, 2023 | 13.50 | 14.00 | 13.00 | 13.20 | 13.20 | 62,908 |
| Feb 03, 2023 | 13.50 | 13.54 | 13.10 | 13.50 | 13.50 | 46,193 |
| Feb 02, 2023 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | 154,106 |
| Feb 01, 2023 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | 77,285 |
| Jan 31, 2023 | 13.50 | 14.30 | 13.05 | 13.50 | 13.50 | 17,201 |
| Jan 30, 2023 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | 7,566 |
| Jan 27, 2023 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | 9,990 |
| Jan 26, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 130,122 |
| Jan 25, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 7,300 |
| Jan 24, 2023 | 13.50 | 13.20 | 13.00 | 13.50 | 13.50 | 11,211 |
| Jan 23, 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 8,539 |
| Jan 20, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 19, 2023 | 13.50 | 14.00 | 13.66 | 13.50 | 13.50 | 3,723 |
| Jan 18, 2023 | 13.50 | 13.98 | 13.98 | 13.50 | 13.50 | 1,000 |
| Jan 17, 2023 | 13.50 | 13.80 | 13.66 | 13.50 | 13.50 | 118,308 |
| Jan 16, 2023 | 14.00 | 14.50 | 13.50 | 13.50 | 13.50 | 123,784 |
| Jan 13, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 42,425 |
| Jan 12, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 2,562 |
| Jan 11, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 170,034 |
| Jan 10, 2023 | 14.00 | 14.50 | 14.50 | 14.00 | 14.00 | 13 |
| Jan 09, 2023 | 14.00 | 13.66 | 13.66 | 14.00 | 14.00 | 1,894 |
| Jan 06, 2023 | 14.00 | 14.50 | 13.63 | 14.00 | 14.00 | 20,000 |
| Jan 05, 2023 | 14.00 | 14.32 | 13.66 | 14.00 | 14.00 | 8,428 |
| Jan 04, 2023 | 14.00 | 14.40 | 13.62 | 14.00 | 14.00 | 197,305 |
| Jan 03, 2023 | 14.00 | 14.43 | 13.62 | 14.00 | 14.00 | 32,202 |
| Dec 30, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Dec 29, 2022 | 14.00 | 13.62 | 13.60 | 14.00 | 14.00 | 8,898 |
| Dec 28, 2022 | 14.00 | 13.60 | 13.60 | 14.00 | 14.00 | 236 |
| Dec 23, 2022 | 14.00 | 13.80 | 13.60 | 14.00 | 14.00 | 109,343 |
| Dec 22, 2022 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 3,370 |
| Dec 21, 2022 | 14.00 | 14.40 | 13.85 | 14.00 | 14.00 | 73,916 |
| Dec 20, 2022 | 14.00 | 14.48 | 13.80 | 14.00 | 14.00 | 3,732 |
| Dec 19, 2022 | 14.00 | 14.48 | 13.70 | 14.00 | 14.00 | 50,910 |
| Dec 16, 2022 | 14.00 | 14.50 | 13.70 | 14.00 | 14.00 | 69 |
| Dec 15, 2022 | 14.25 | 14.48 | 13.70 | 14.00 | 14.00 | 56,692 |
| Dec 14, 2022 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 1,720,413 |
| Dec 13, 2022 | 14.25 | 14.05 | 14.05 | 14.25 | 14.25 | 462 |
| Dec 12, 2022 | 14.25 | 14.49 | 14.05 | 14.25 | 14.25 | 3,576 |
| Dec 09, 2022 | 14.25 | 14.50 | 14.02 | 14.25 | 14.25 | 703,043 |
| Dec 08, 2022 | 14.25 | 14.45 | 14.02 | 14.25 | 14.25 | 551,027 |
| Dec 07, 2022 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 18,184 |
| Dec 06, 2022 | 13.50 | 14.50 | 13.50 | 14.25 | 14.25 | 179,580 |
| Dec 05, 2022 | 13.50 | 14.00 | 13.35 | 13.50 | 13.50 | 74,010 |
| Dec 02, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,500,000 |
| Dec 01, 2022 | 13.50 | 14.00 | 13.35 | 13.50 | 13.50 | 1,272,770 |
| Nov 30, 2022 | 13.50 | 13.90 | 13.30 | 13.50 | 13.50 | 1,044,043 |
| Nov 29, 2022 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 3,288 |
| Nov 28, 2022 | 13.75 | 14.35 | 13.45 | 13.75 | 13.75 | 836,199 |
| Nov 25, 2022 | 14.00 | 14.80 | 13.00 | 13.75 | 13.75 | 894,694 |
| Nov 24, 2022 | 14.50 | 15.00 | 13.10 | 14.00 | 14.00 | 121,214 |
| Nov 23, 2022 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 58,974 |
| Nov 22, 2022 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 246,308 |
| Nov 21, 2022 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 45,378 |
| Nov 18, 2022 | 14.50 | 15.00 | 14.00 | 14.90 | 14.90 | 355,341 |
| Nov 17, 2022 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 273,648 |
| Nov 16, 2022 | 15.25 | 16.00 | 14.00 | 14.50 | 14.50 | 27,227 |
| Nov 15, 2022 | 15.25 | 14.85 | 14.00 | 14.85 | 14.85 | 200,403 |
| Nov 14, 2022 | 15.00 | 16.00 | 14.00 | 15.25 | 15.25 | 117,777 |
| Nov 11, 2022 | 15.00 | 14.77 | 14.00 | 15.00 | 15.00 | 12,119 |
| Nov 10, 2022 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 107,443 |
| Nov 09, 2022 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 70,329 |
| Nov 08, 2022 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 9,848 |
| Nov 07, 2022 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 7,064 |
| Nov 04, 2022 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 9,172 |
| Nov 03, 2022 | 15.00 | 14.74 | 14.02 | 15.00 | 15.00 | 98 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
