Science in Sport plc (SIS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:05PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 15.75 | 15.75 | 7,595 |
| 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 |
| Mar 04, 2024 | 16.75 | 17.00 | 16.50 | 16.80 | 16.80 | 133,238 |
| Mar 01, 2024 | 16.75 | 16.50 | 16.50 | 16.75 | 16.75 | 96,029 |
| Feb 29, 2024 | 17.00 | 17.50 | 16.02 | 16.75 | 16.75 | 107,118 |
| Feb 28, 2024 | 17.25 | 17.50 | 16.55 | 17.00 | 17.00 | 175,621 |
| Feb 27, 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 129,507 |
| Feb 26, 2024 | 17.75 | 18.00 | 17.01 | 17.25 | 17.25 | 167,312 |
| Feb 23, 2024 | 17.75 | 17.56 | 17.55 | 17.75 | 17.75 | 2,550 |
| Feb 22, 2024 | 17.75 | 17.75 | 17.50 | 17.75 | 17.75 | 677,461 |
| Feb 21, 2024 | 17.25 | 17.92 | 17.00 | 17.75 | 17.75 | 1,750,539 |
| Feb 20, 2024 | 17.25 | 17.90 | 17.00 | 17.25 | 17.25 | 186,705 |
| Feb 19, 2024 | 17.25 | 17.40 | 17.01 | 17.25 | 17.25 | 156,060 |
| Feb 16, 2024 | 17.25 | 17.50 | 17.08 | 17.25 | 17.25 | 274,548 |
| Feb 15, 2024 | 17.00 | 17.50 | 16.65 | 17.25 | 17.25 | 314,805 |
| Feb 14, 2024 | 17.00 | 16.56 | 16.56 | 17.00 | 17.00 | 19,638 |
| Feb 13, 2024 | 17.00 | 16.95 | 16.51 | 17.00 | 17.00 | 59,641 |
| Feb 12, 2024 | 17.00 | 16.68 | 16.56 | 17.00 | 17.00 | 58,103 |
| Feb 09, 2024 | 17.00 | 17.35 | 16.60 | 17.00 | 17.00 | 306,150 |
| Feb 08, 2024 | 16.50 | 17.50 | 16.25 | 17.00 | 17.00 | 407,795 |
| Feb 07, 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 264,791 |
| Feb 06, 2024 | 16.00 | 17.00 | 15.88 | 16.50 | 16.50 | 352,215 |
| Feb 05, 2024 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 2,113,640 |
| Feb 02, 2024 | 14.75 | 15.30 | 14.51 | 15.30 | 15.30 | 48,006 |
| Feb 01, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 85,897 |
| Jan 31, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jan 30, 2024 | 14.75 | 15.00 | 13.50 | 14.50 | 14.50 | 12,173 |
| Jan 29, 2024 | 14.75 | 15.00 | 14.20 | 14.75 | 14.75 | 78,759 |
| Jan 26, 2024 | 14.75 | 15.00 | 14.52 | 14.75 | 14.75 | 41,625 |
| Jan 25, 2024 | 14.50 | 14.60 | 14.15 | 14.75 | 14.75 | 86,353 |
| Jan 24, 2024 | 14.25 | 14.75 | 14.00 | 14.50 | 14.50 | 382,476 |
| Jan 23, 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 38,327 |
| Jan 22, 2024 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 40,123 |
| Jan 19, 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 69,574 |
| Jan 18, 2024 | 14.50 | 14.40 | 14.00 | 14.25 | 14.25 | 58,836 |
| Jan 17, 2024 | 14.50 | 15.00 | 14.05 | 14.50 | 14.50 | 18,309 |
| Jan 16, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 25,066 |
| Jan 15, 2024 | 14.40 | 15.00 | 14.05 | 14.50 | 14.50 | 105,694 |
| Jan 12, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,233,648 |
| Jan 11, 2024 | 14.50 | 14.33 | 14.00 | 14.50 | 14.50 | 55,761 |
| Jan 10, 2024 | 14.50 | 14.95 | 14.32 | 14.50 | 14.50 | 7,510 |
| Jan 09, 2024 | 14.25 | 14.95 | 14.80 | 14.80 | 14.80 | 412,179 |
| Jan 08, 2024 | 13.75 | 14.50 | 13.70 | 14.25 | 14.25 | 896,261 |
| Jan 05, 2024 | 13.00 | 14.00 | 13.00 | 13.75 | 13.75 | 2,248,781 |
| Jan 04, 2024 | 12.50 | 12.70 | 12.00 | 12.50 | 12.50 | 60,076 |
| Jan 03, 2024 | 11.75 | 12.50 | 11.00 | 12.50 | 12.50 | 7,991,923 |
| Jan 02, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 96,318 |
| Dec 29, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Dec 28, 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 14,457 |
| Dec 27, 2023 | 11.75 | 11.92 | 11.63 | 11.75 | 11.75 | 2,009 |
| Dec 22, 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 104,056 |
| Dec 21, 2023 | 11.75 | 12.00 | 11.63 | 12.00 | 12.00 | 13,026 |
| Dec 20, 2023 | 11.75 | 11.95 | 11.50 | 11.75 | 11.75 | 1,823 |
| Dec 19, 2023 | 11.75 | 12.00 | 11.30 | 11.50 | 11.50 | 77,878 |
| Dec 18, 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 68,514 |
| Dec 15, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 557,052 |
| Dec 14, 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 12,813 |
| Dec 13, 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 26,536 |
| Dec 12, 2023 | 11.75 | 12.00 | 11.52 | 11.75 | 11.75 | 421,441 |
| Dec 11, 2023 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | 16,550 |
| Dec 08, 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 1,420 |
| Dec 07, 2023 | 11.75 | 12.00 | 11.00 | 11.75 | 11.75 | 1,633,312 |
| Dec 06, 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 245,550 |
| Dec 05, 2023 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 168 |
| Dec 04, 2023 | 11.75 | 11.84 | 11.50 | 11.75 | 11.75 | 1,000,779 |
| Dec 01, 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 10,376 |
| Nov 30, 2023 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 160,100 |
| *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.