1. Share Prices

  2. Science In Sport PLC (SIS)

15.98p+0.23 (+1.43%)19 Apr 2024, 10:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Science In Sport PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202415.75p15.55p15.55p15.75p14
Apr 17, 202415.75p16.00p15.50p15.75p62,144
Apr 16, 202415.75p15.55p15.50p15.75p28,142
Apr 15, 202415.75p15.80p15.50p15.75p169,749
Apr 11, 202415.75p15.70p15.70p15.75p4,000
Apr 10, 202415.75p16.00p15.50p15.75p2,662
Apr 9, 202415.75p16.30p15.20p15.75p121,612
Apr 8, 202415.75p15.90p15.20p15.90p34,522
Apr 5, 202415.75p15.95p15.50p15.75p88,542
Apr 4, 202415.75p15.50p15.50p15.75p61,602
Apr 3, 202415.75p15.80p15.55p15.75p1,365
Apr 2, 202415.75p15.95p15.50p15.75p416,399
Mar 28, 202415.75p15.64p15.50p15.75p14,209
Mar 27, 202415.75p16.00p15.50p15.75p79,725
Mar 26, 202415.75p16.00p15.50p15.75p1,382
Mar 25, 202415.75p15.64p15.50p15.75p28,892
Mar 22, 202415.25p15.75p15.00p15.75p561,560
Mar 21, 202415.25p15.34p15.34p15.25p720
Mar 20, 202415.25p15.50p15.00p15.25p134,400
Mar 19, 202415.25p15.38p15.03p15.25p33,961
Mar 18, 202415.25p15.38p15.00p15.25p49,613
Mar 15, 202415.50p15.50p15.00p15.25p127,899
Mar 14, 202415.50p16.00p15.00p15.50p133,694
Mar 13, 202415.50p15.60p15.00p15.50p11,948
Mar 12, 202415.75p15.54p15.00p15.50p216,784
Mar 11, 202415.75p15.78p15.50p15.75p65,186
Mar 8, 202415.75p16.00p15.40p15.75p162,069
Mar 7, 202416.00p16.05p15.25p15.75p419,024
Mar 6, 202416.75p17.00p15.50p16.00p370,007
Mar 5, 202416.75p16.80p16.50p16.75p32,973
Mar 4, 202416.75p17.00p16.50p16.80p133,238
Mar 1, 202416.75p16.50p16.50p16.75p96,029
Feb 29, 202417.00p17.50p16.02p16.75p107,118
Feb 28, 202417.25p17.50p16.55p17.00p175,621
Feb 27, 202417.25p17.50p17.00p17.25p129,507
Feb 26, 202417.75p18.00p17.01p17.25p167,312
Feb 23, 202417.75p17.56p17.55p17.75p2,550
Feb 22, 202417.75p17.75p17.50p17.75p677,461
Feb 21, 202417.25p17.92p17.00p17.75p1,750,539
Feb 20, 202417.25p17.90p17.00p17.25p186,705
Feb 19, 202417.25p17.40p17.01p17.25p156,060
Feb 16, 202417.25p17.50p17.07p17.25p274,548
Feb 15, 202417.00p17.50p16.65p17.25p314,805
Feb 14, 202417.00p16.56p16.56p17.00p19,638
Feb 13, 202417.00p16.95p16.51p17.00p59,641
Feb 12, 202417.00p16.68p16.56p17.00p58,103
Feb 9, 202417.00p17.35p16.60p17.00p306,150
Feb 8, 202416.50p17.50p16.25p17.00p407,795
Feb 7, 202416.50p17.00p16.00p16.50p264,791
Feb 6, 202416.00p17.00p15.88p16.50p352,215
12345
Showing 1 to 50 of 243

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,512.509.88
Darktrace PLC472.703.12
Auction Technology Group PLC509.752.05
Johnson Matthey PLC1,782.001.65
United Utilities Group PLC1,032.501.37
Endeavour Mining PLC1,750.001.27

Fallers

CompanyPrice% Chg
Smith (Ds) PLC346.60-13.26
Man Group PLC256.60-4.47
Marshalls PLC259.00-3.54
B&M European Value Retail S.A.504.20-3.04
Integrafin Holdings PLC287.00-3.04
Rhi Magnesita N.V.3,225.00-3.01