UK markets close in 5 hours 1 minute

Science in Sport plc (SIS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.51-0.24 (-1.56%)
As of 10:57AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.5115.5115.5115.5115.515,390
29 Apr 202415.7516.0015.5015.7515.7558,656
26 Apr 202415.7516.0015.5015.7515.7539,459
25 Apr 202415.7515.6815.5115.7515.7573,206
24 Apr 202415.7516.0015.5015.7515.75115,244
23 Apr 202415.7515.5615.5615.7515.7550,000
22 Apr 202415.7515.8015.5515.7515.753,396
19 Apr 202415.7515.9815.5015.7515.75111,056
18 Apr 202415.7515.5515.5515.7515.7514
17 Apr 202415.7516.0015.5015.7515.7562,144
16 Apr 202415.7515.5515.5015.7515.7528,142
15 Apr 202415.7515.8015.5015.7515.75169,749
12 Apr 202415.7515.7515.7515.7515.75-
11 Apr 202415.7515.6915.6915.7515.754,000
10 Apr 202415.7516.0015.5015.7515.752,662
09 Apr 202415.7516.3015.2015.7515.75121,612
08 Apr 202415.7515.9015.2015.9015.9034,522
05 Apr 202415.7515.9515.5015.7515.7588,542
04 Apr 202415.7515.5015.5015.7515.7561,602
03 Apr 202415.7515.8015.5515.7515.751,365
02 Apr 202415.7515.9515.5015.7515.75416,399
28 Mar 202415.7515.6415.5015.7515.7514,209
27 Mar 202415.7516.0015.5015.7515.7579,725
26 Mar 202415.7516.0015.5015.7515.751,382
25 Mar 202415.7515.6415.5015.7515.7528,892
22 Mar 202415.2515.7515.0015.7515.75561,560
21 Mar 202415.2515.3415.3415.2515.25720
20 Mar 202415.2515.5015.0015.2515.25134,400
19 Mar 202415.2515.3815.0215.2515.2533,961
18 Mar 202415.2515.3815.0015.2515.2549,613
15 Mar 202415.5015.5015.0015.2515.25127,899
14 Mar 202415.5016.0015.0015.5015.50133,694
13 Mar 202415.5015.6015.0015.5015.5011,948
12 Mar 202415.7515.5315.0015.5015.50216,784
11 Mar 202415.7515.7715.5015.7515.7565,186
08 Mar 202415.7516.0015.4015.7515.75162,069
07 Mar 202416.0016.0515.2515.7515.75419,024
06 Mar 202416.7517.0015.5016.0016.00370,007
05 Mar 202416.7516.8016.5016.7516.7532,973
04 Mar 202416.7517.0016.5016.8016.80133,238
01 Mar 202416.7516.5016.5016.7516.7596,029
29 Feb 202417.0017.5016.0216.7516.75107,118
28 Feb 202417.2517.5016.5517.0017.00175,621
27 Feb 202417.2517.5017.0017.2517.25129,507
26 Feb 202417.7518.0017.0117.2517.25167,312
23 Feb 202417.7517.5617.5517.7517.752,550
22 Feb 202417.7517.7517.5017.7517.75677,461
21 Feb 202417.2517.9217.0017.7517.751,750,539
20 Feb 202417.2517.9017.0017.2517.25186,705
19 Feb 202417.2517.4017.0117.2517.25156,060
16 Feb 202417.2517.5017.0817.2517.25274,548
15 Feb 202417.0017.5016.6517.2517.25314,805
14 Feb 202417.0016.5616.5617.0017.0019,638
13 Feb 202417.0016.9516.5117.0017.0059,641
12 Feb 202417.0016.6816.5617.0017.0058,103
09 Feb 202417.0017.3516.6017.0017.00306,150
08 Feb 202416.5017.5016.2517.0017.00407,795
07 Feb 202416.5017.0016.0016.5016.50264,791
06 Feb 202416.0017.0015.8816.5016.50352,215
05 Feb 202415.5016.5015.0016.0016.002,113,640
02 Feb 202414.7515.3014.5115.3015.3048,006
01 Feb 202414.7515.0014.5014.7514.7585,897
31 Jan 202414.7514.7514.7514.7514.75-
30 Jan 202414.7515.0013.5014.5014.5012,173
29 Jan 202414.7515.0014.2014.7514.7578,759
26 Jan 202414.7515.0014.5214.7514.7541,625
25 Jan 202414.5014.6014.1514.7514.7586,353
24 Jan 202414.2514.7514.0014.5014.50382,476
23 Jan 202414.2514.5014.0014.2514.2538,327
22 Jan 202414.2514.3014.0014.2514.2540,123
19 Jan 202414.2514.5014.0014.2514.2569,574
18 Jan 202414.5014.4014.0014.2514.2558,836
17 Jan 202414.5015.0014.0514.5014.5018,309
16 Jan 202414.5015.0014.0014.5014.5025,066
15 Jan 202414.4015.0014.0514.5014.50105,694
12 Jan 202414.5015.0014.0014.5014.501,233,648
11 Jan 202414.5014.3314.0014.5014.5055,761
10 Jan 202414.5014.9514.3214.5014.507,510
09 Jan 202414.2514.9514.8014.8014.80412,179
08 Jan 202413.7514.5013.7014.2514.25896,261
05 Jan 202413.0014.0013.0013.7513.752,248,781
04 Jan 202412.5012.7012.0012.5012.5060,076
03 Jan 202411.7512.5011.0012.5012.507,991,923
02 Jan 202411.7512.0011.5011.7511.7596,318
29 Dec 202311.7511.7511.7511.7511.75-
28 Dec 202311.7512.0011.5011.7511.7514,457
27 Dec 202311.7511.9211.6311.7511.752,009
22 Dec 202311.7512.0011.5011.7511.75104,056
21 Dec 202311.7512.0011.6312.0012.0013,026
20 Dec 202311.7511.9511.5011.7511.751,823
19 Dec 202311.7512.0011.3011.5011.5077,878
18 Dec 202311.7511.9811.5011.7511.7568,514
15 Dec 202311.7511.7511.7511.7511.75557,052
14 Dec 202311.7511.9811.5011.7511.7512,813
13 Dec 202311.7511.9811.5011.7511.7526,536
12 Dec 202311.7512.0011.5211.7511.75421,441
11 Dec 202311.7511.7511.5011.7511.7516,550
08 Dec 202311.7512.0011.5011.7511.751,420
07 Dec 202311.7512.0011.0011.7511.751,633,312
06 Dec 202311.7511.9811.5011.7511.75245,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...