- Share Prices
Science In Sport PLC (SIS)
15.98p+0.23 (+1.43%)19 Apr 2024, 10:16
Science In Sport PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 18, 2024 | 15.75p | 15.55p | 15.55p | 15.75p | 14 |
Apr 17, 2024 | 15.75p | 16.00p | 15.50p | 15.75p | 62,144 |
Apr 16, 2024 | 15.75p | 15.55p | 15.50p | 15.75p | 28,142 |
Apr 15, 2024 | 15.75p | 15.80p | 15.50p | 15.75p | 169,749 |
Apr 11, 2024 | 15.75p | 15.70p | 15.70p | 15.75p | 4,000 |
Apr 10, 2024 | 15.75p | 16.00p | 15.50p | 15.75p | 2,662 |
Apr 9, 2024 | 15.75p | 16.30p | 15.20p | 15.75p | 121,612 |
Apr 8, 2024 | 15.75p | 15.90p | 15.20p | 15.90p | 34,522 |
Apr 5, 2024 | 15.75p | 15.95p | 15.50p | 15.75p | 88,542 |
Apr 4, 2024 | 15.75p | 15.50p | 15.50p | 15.75p | 61,602 |
Apr 3, 2024 | 15.75p | 15.80p | 15.55p | 15.75p | 1,365 |
Apr 2, 2024 | 15.75p | 15.95p | 15.50p | 15.75p | 416,399 |
Mar 28, 2024 | 15.75p | 15.64p | 15.50p | 15.75p | 14,209 |
Mar 27, 2024 | 15.75p | 16.00p | 15.50p | 15.75p | 79,725 |
Mar 26, 2024 | 15.75p | 16.00p | 15.50p | 15.75p | 1,382 |
Mar 25, 2024 | 15.75p | 15.64p | 15.50p | 15.75p | 28,892 |
Mar 22, 2024 | 15.25p | 15.75p | 15.00p | 15.75p | 561,560 |
Mar 21, 2024 | 15.25p | 15.34p | 15.34p | 15.25p | 720 |
Mar 20, 2024 | 15.25p | 15.50p | 15.00p | 15.25p | 134,400 |
Mar 19, 2024 | 15.25p | 15.38p | 15.03p | 15.25p | 33,961 |
Mar 18, 2024 | 15.25p | 15.38p | 15.00p | 15.25p | 49,613 |
Mar 15, 2024 | 15.50p | 15.50p | 15.00p | 15.25p | 127,899 |
Mar 14, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 133,694 |
Mar 13, 2024 | 15.50p | 15.60p | 15.00p | 15.50p | 11,948 |
Mar 12, 2024 | 15.75p | 15.54p | 15.00p | 15.50p | 216,784 |
Mar 11, 2024 | 15.75p | 15.78p | 15.50p | 15.75p | 65,186 |
Mar 8, 2024 | 15.75p | 16.00p | 15.40p | 15.75p | 162,069 |
Mar 7, 2024 | 16.00p | 16.05p | 15.25p | 15.75p | 419,024 |
Mar 6, 2024 | 16.75p | 17.00p | 15.50p | 16.00p | 370,007 |
Mar 5, 2024 | 16.75p | 16.80p | 16.50p | 16.75p | 32,973 |
Mar 4, 2024 | 16.75p | 17.00p | 16.50p | 16.80p | 133,238 |
Mar 1, 2024 | 16.75p | 16.50p | 16.50p | 16.75p | 96,029 |
Feb 29, 2024 | 17.00p | 17.50p | 16.02p | 16.75p | 107,118 |
Feb 28, 2024 | 17.25p | 17.50p | 16.55p | 17.00p | 175,621 |
Feb 27, 2024 | 17.25p | 17.50p | 17.00p | 17.25p | 129,507 |
Feb 26, 2024 | 17.75p | 18.00p | 17.01p | 17.25p | 167,312 |
Feb 23, 2024 | 17.75p | 17.56p | 17.55p | 17.75p | 2,550 |
Feb 22, 2024 | 17.75p | 17.75p | 17.50p | 17.75p | 677,461 |
Feb 21, 2024 | 17.25p | 17.92p | 17.00p | 17.75p | 1,750,539 |
Feb 20, 2024 | 17.25p | 17.90p | 17.00p | 17.25p | 186,705 |
Feb 19, 2024 | 17.25p | 17.40p | 17.01p | 17.25p | 156,060 |
Feb 16, 2024 | 17.25p | 17.50p | 17.07p | 17.25p | 274,548 |
Feb 15, 2024 | 17.00p | 17.50p | 16.65p | 17.25p | 314,805 |
Feb 14, 2024 | 17.00p | 16.56p | 16.56p | 17.00p | 19,638 |
Feb 13, 2024 | 17.00p | 16.95p | 16.51p | 17.00p | 59,641 |
Feb 12, 2024 | 17.00p | 16.68p | 16.56p | 17.00p | 58,103 |
Feb 9, 2024 | 17.00p | 17.35p | 16.60p | 17.00p | 306,150 |
Feb 8, 2024 | 16.50p | 17.50p | 16.25p | 17.00p | 407,795 |
Feb 7, 2024 | 16.50p | 17.00p | 16.00p | 16.50p | 264,791 |
Feb 6, 2024 | 16.00p | 17.00p | 15.88p | 16.50p | 352,215 |