Canada markets closed

Science in Sport plc (SIS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
13.500.00 (0.00%)
At close: 06:07PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202213.3013.9013.3013.5013.501,544,043
Nov 29, 202213.7514.0013.5013.5013.503,288
Nov 28, 202213.7514.3513.4513.7513.75836,199
Nov 25, 202214.0014.8013.0013.7513.75894,694
Nov 24, 202214.5015.0013.1014.0014.00121,214
Nov 23, 202214.5015.0014.0014.5014.5058,974
Nov 22, 202214.5015.0014.0014.5014.50246,308
Nov 21, 202214.5014.5014.0014.5014.5045,378
Nov 18, 202214.5015.0014.0014.9014.90355,341
Nov 17, 202214.5015.0014.0014.5014.50273,648
Nov 16, 202215.2516.0014.0014.5014.5027,227
Nov 15, 202215.2514.8514.0014.8514.85200,403
Nov 14, 202215.0016.0014.0015.2515.25117,777
Nov 11, 202215.0014.7714.0015.0015.0012,119
Nov 10, 202215.0015.0014.0015.0015.00107,443
Nov 09, 202215.0016.0014.0015.0015.0070,329
Nov 08, 202215.0016.0014.0015.0015.009,848
Nov 07, 202215.0016.0014.0015.0015.007,064
Nov 04, 202215.0015.0014.0015.0015.009,172
Nov 03, 202215.0014.7414.0215.0015.0098
Nov 02, 202215.0016.0014.0015.0015.001,631
Nov 01, 202215.0015.5014.0015.0015.0047,813
Oct 31, 202215.0014.8014.0015.0015.0075,570
Oct 28, 202215.0015.0015.0015.0015.00-
Oct 27, 202215.0016.0014.0515.0015.0017,073
Oct 26, 202215.0016.0014.0215.0015.00387,952
Oct 25, 202215.0016.0014.0215.0015.00277,572
Oct 24, 202214.7515.5014.0014.7514.75520
Oct 21, 202215.2515.4015.0014.7514.751,871,666
Oct 20, 202215.5015.5015.0015.2515.2541,049
Oct 19, 202215.5016.0015.0015.5015.5011,617
Oct 18, 202215.5015.0015.0015.5015.50979
Oct 17, 202215.5016.0015.0015.5015.50202,274
Oct 14, 202216.0016.0014.9815.5015.50192,382
Oct 13, 202216.0017.0015.0016.0016.0031,270
Oct 12, 202216.0017.0015.0016.0016.0030,703
Oct 11, 202216.0017.0015.1016.0016.0044,339
Oct 10, 202216.0016.5015.4516.0016.0078,076
Oct 07, 202216.0017.0015.1016.0016.0015,005
Oct 06, 202216.5017.0015.0016.0016.00100,118
Oct 05, 202216.5016.0016.0016.5016.5075,653
Oct 04, 202216.5017.0016.0016.5016.50500,074
Oct 03, 202216.5017.0016.0016.0016.0049,348
Sept 30, 202217.0017.9016.0016.5016.50271,469
Sept 29, 202223.5024.0023.0223.5023.508,273
Sept 28, 202223.0024.0022.1023.5023.5063,590
Sept 27, 202224.5024.0024.0024.0024.008,090
Sept 26, 202224.5024.0224.0024.0024.002,030
Sept 23, 202224.5025.0024.5024.5024.50122
Sept 22, 202225.5025.8024.0024.5024.5058,003
Sept 21, 202225.5026.0025.0025.5025.50342
Sept 20, 202227.0028.0025.0025.5025.5031,926
Sept 16, 202227.5028.0027.0027.0027.00754
Sept 15, 202227.5029.0027.7527.5027.50390
Sept 14, 202228.0028.2427.0027.5027.50527
Sept 13, 202228.5030.0026.2528.0028.0015,478
Sept 12, 202227.2028.0027.0628.5028.5024,975
Sept 09, 202228.0027.2527.2028.0028.0012,963
Sept 08, 202228.0028.7628.6028.0028.0025,376
Sept 07, 202228.5030.0027.0028.0028.0066,558
Sept 06, 202229.0029.0027.1028.5028.5019,399
Sept 05, 202229.0030.0028.0028.2028.209,918
Sept 02, 202229.0029.0029.0029.0029.00-
Sept 01, 202229.5030.0028.0029.0029.0013,310
Aug 31, 202229.5030.0029.0029.5029.50121,746
Aug 30, 202230.5030.0529.0029.5029.504,154
Aug 26, 202230.5030.5030.0030.5030.507,507
Aug 25, 202230.5030.5030.5030.5030.50-
Aug 24, 202230.5030.0529.2530.5030.50621
Aug 23, 202230.5032.0029.0030.5030.5018,820
Aug 22, 202230.5031.5030.0030.5030.5024,457
Aug 19, 202230.5032.0030.0030.5030.50255
Aug 18, 202231.0031.7429.3530.5030.5017,476
Aug 17, 202231.5032.5030.0031.5031.5052,474
Aug 16, 202231.5033.0030.0031.5031.509,735
Aug 15, 202231.5033.0030.0031.5031.5035,507
Aug 12, 202231.5032.5030.5031.5031.5012,646
Aug 11, 202231.5033.0030.0031.5031.50103,034
Aug 10, 202229.0033.0028.0031.5031.50113,575
Aug 09, 202229.0029.0028.1029.0029.001,881,151
Aug 08, 202229.0029.7528.7529.0029.0017,594
Aug 05, 202229.0030.0028.0029.0029.00222,974
Aug 04, 202229.5030.0028.0029.0029.0021,486
Aug 03, 202229.5029.8829.0229.5029.506,789
Aug 02, 202231.0032.0029.0229.5029.507,565
Aug 01, 202231.5033.0030.0431.0031.009,931
Jul 29, 202231.5033.0030.0031.0031.0035,915
Jul 28, 202231.5031.4531.4531.5031.5064
Jul 27, 202231.5031.5030.0631.5031.50962
Jul 26, 202231.5033.0030.0031.5031.5042,413
Jul 25, 202231.5032.2531.7531.5031.505,601
Jul 22, 202232.0033.5030.0631.5031.5059,624
Jul 21, 202232.5032.0231.0032.0032.0012,958
Jul 20, 202232.5033.0032.0032.5032.5018,747
Jul 19, 202232.7533.0032.0032.5032.50102,433
Jul 18, 202232.7533.3132.1032.7532.753,075
Jul 15, 202232.7532.7532.5032.7532.7512,828
Jul 14, 202233.0034.8032.0032.7532.7547,828
Jul 13, 202233.0032.0032.0033.0033.0010,000
Jul 12, 202235.0035.0033.0033.0033.0041,325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...