UK markets closed

Science in Sport plc (SIS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
45.000.00 (0.00%)
At close: 4:56PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202145.0045.9645.0045.0045.0072,469
24 Feb 202145.5047.0044.0045.0045.00247,190
23 Feb 202145.5046.5544.4445.5045.50229,259
22 Feb 202145.0047.0044.0045.5045.50122,001
19 Feb 202145.0045.7044.1045.0045.0051,435
18 Feb 202145.0046.0044.0045.0045.0033,858
17 Feb 202146.0046.0044.0045.0045.00122,804
16 Feb 202146.0046.9645.9046.0046.0032,694
15 Feb 202146.0048.2045.8046.0046.0018,586
12 Feb 202146.5047.0045.0047.0047.00270,812
11 Feb 202146.5048.0045.0046.5046.5048,604
10 Feb 202146.5048.0046.0047.0047.00195,876
09 Feb 202147.0048.0045.0046.5046.5028,776
08 Feb 202148.0048.0046.0047.0047.0078,633
05 Feb 202146.5049.0046.0048.0048.00203,355
04 Feb 202145.0048.0044.0047.4047.403,232,754
03 Feb 202143.5048.0043.0145.0045.00154,143
02 Feb 202142.0044.0042.0044.0044.00243,700
01 Feb 202142.0043.0041.0042.0042.00189,177
29 Jan 202142.0043.0041.2542.0042.00416,134
28 Jan 202144.0045.0041.0042.0042.00451,849
27 Jan 202142.5045.0041.9044.0044.00258,993
26 Jan 202145.0046.0041.0042.5042.50135,728
25 Jan 202146.5048.4044.0044.0044.00514,523
22 Jan 202146.5049.0045.5047.0047.00382,230
21 Jan 202144.5049.9044.0046.5046.50318,814
20 Jan 202142.0045.0042.0044.5044.50268,046
19 Jan 202142.0043.0042.0042.0042.00103,010
18 Jan 202142.0042.9641.2042.0042.0096,454
15 Jan 202139.0044.0039.0042.0042.001,000,725
14 Jan 202139.5042.0037.7539.0039.001,365,567
13 Jan 202139.5040.0038.5039.0039.00448,081
12 Jan 202137.0040.0036.5240.0040.001,608,776
11 Jan 202137.0038.2836.3038.0038.00287,352
08 Jan 202137.0038.0036.1537.4037.40171,564
07 Jan 202137.0037.0036.0037.0037.00207,450
06 Jan 202137.0036.9036.0137.0037.0089,862
05 Jan 202137.0037.5036.0037.0037.00611,190
04 Jan 202135.5038.0035.1037.0037.001,211,955
31 Dec 202033.5036.0033.9835.5035.50114,579
30 Dec 202033.5034.0033.0033.5033.5046,203
29 Dec 202033.5033.1633.1033.5033.5020,450
24 Dec 202033.5034.0033.1533.5033.508,044
23 Dec 202034.5034.0033.0033.5033.5092,402
22 Dec 202034.0034.4033.1034.0034.0069,803
21 Dec 202034.0034.6533.0034.0034.0018,343
18 Dec 202034.0034.6533.0034.0034.00108,898
17 Dec 202033.5034.0033.0034.0034.0068,454
16 Dec 202034.5034.5033.0033.5033.5045,557
15 Dec 202034.5034.2434.0034.5034.501,958
14 Dec 202034.5034.2434.2034.5034.5013,608
11 Dec 202035.3035.0034.0034.5034.50164,175
10 Dec 202035.5036.0035.0035.3035.30651,309
09 Dec 202035.5035.4035.0035.4035.40129,582
08 Dec 202035.5035.8034.0035.5035.50145,660
07 Dec 202035.0036.0035.0035.5035.50624,278
04 Dec 202035.0035.8034.0035.0035.00405,730
03 Dec 202030.3037.0030.0034.0034.001,753,107
02 Dec 202032.0033.0029.0030.0030.0027,565,392
01 Dec 202028.5028.5028.3128.5028.5059,600
30 Nov 202029.0029.0028.0028.5028.50256,972
27 Nov 202029.5030.0028.5529.0029.002,110,018
26 Nov 202030.0031.0029.2031.0031.00985,261
25 Nov 202030.5030.8030.0030.5030.501,137,724
24 Nov 202031.0031.0030.0030.5030.501,313,261
23 Nov 202031.0031.1930.0031.0031.00129,229
20 Nov 202031.0031.2030.2031.0031.0035,823
19 Nov 202031.0031.6030.2531.0031.00120,915
18 Nov 202031.5033.0030.2031.0031.0029,559
17 Nov 202031.5033.0030.0031.5031.50103,885
16 Nov 202032.5033.0030.0031.5031.50191,780
13 Nov 202032.5031.9031.0032.5032.5018,878
12 Nov 202032.5033.0031.0032.5032.501,909,610
11 Nov 202032.5032.0031.0032.5032.50177,851
10 Nov 202032.0033.0031.0032.5032.5052,277
09 Nov 202032.0033.0031.0032.0032.00154,168
06 Nov 202032.0031.7030.0032.0032.0044,359
05 Nov 202032.0031.0031.0032.0032.006,730
04 Nov 202032.0031.0031.0032.0032.003,460
03 Nov 202032.0032.0031.0032.0032.009,196
02 Nov 202032.0033.0031.1032.0032.0072,641
30 Oct 202032.0032.0031.1032.0032.005,840
29 Oct 202032.5033.0031.1032.0032.001,444
28 Oct 202032.5032.8031.0032.5032.5012,092
27 Oct 202032.5033.5031.2032.5032.509,686
26 Oct 202032.5034.0031.2032.5032.50251,555
23 Oct 202032.5031.2031.2032.5032.501,508
22 Oct 202032.5032.9031.0032.5032.5026,938
21 Oct 202032.5033.1931.2032.5032.5061,584
20 Oct 202032.5033.2531.1532.5032.5060,436
19 Oct 202033.0032.9432.0032.5032.50306,257
16 Oct 202033.5034.0032.0033.0033.0022,987
15 Oct 202034.0033.1332.5033.5033.5046,407
14 Oct 202034.5035.0033.1034.0034.0045,856
13 Oct 202034.5034.5033.0034.5034.5019,834
12 Oct 202036.0036.0033.5034.5034.5060,625
09 Oct 202036.0035.4035.0036.0036.0028,095
08 Oct 202036.0036.0035.1036.0036.00611
07 Oct 202036.5037.0035.0036.0036.0078,299
06 Oct 202036.5036.5035.3036.5036.507,768
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...