- Share Prices
Science In Sport PLC (SIS)
28.50p+0.00 (+0.00%)28 Feb 2025, 10:17
Science In Sport PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 27, 2025 | 28.50p | 28.99p | 28.33p | 28.50p | 11,772 |
Feb 26, 2025 | 29.50p | 29.16p | 29.00p | 28.50p | 165,075 |
Feb 25, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 15,320 |
Feb 24, 2025 | 29.50p | 29.50p | 29.50p | 29.50p | 122,991 |
Feb 21, 2025 | 29.50p | 30.00p | 29.00p | 29.00p | 112,847 |
Feb 20, 2025 | 29.00p | 30.00p | 29.00p | 29.50p | 166,545 |
Feb 19, 2025 | 28.50p | 30.00p | 28.00p | 29.00p | 160,484 |
Feb 18, 2025 | 28.00p | 29.00p | 27.35p | 28.60p | 190,582 |
Feb 17, 2025 | 27.00p | 28.60p | 26.27p | 28.00p | 593,104 |
Feb 14, 2025 | 27.00p | 26.27p | 26.27p | 27.00p | 1,817 |
Feb 13, 2025 | 27.00p | 26.27p | 26.25p | 27.00p | 11,113 |
Feb 12, 2025 | 27.00p | 26.71p | 26.22p | 27.00p | 6,269 |
Feb 11, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 39,409 |
Feb 10, 2025 | 26.50p | 28.00p | 26.66p | 27.00p | 145,452 |
Feb 7, 2025 | 26.50p | 27.00p | 26.15p | 26.40p | 387,408 |
Feb 6, 2025 | 26.00p | 27.00p | 25.00p | 26.50p | 499,066 |
Feb 5, 2025 | 26.00p | 26.00p | 26.00p | 26.00p | 50 |
Feb 4, 2025 | 26.00p | 27.00p | 24.60p | 26.00p | 376,012 |
Feb 3, 2025 | 26.50p | 27.00p | 25.00p | 26.00p | 141,180 |
Jan 31, 2025 | 26.50p | 26.80p | 26.01p | 26.50p | 138,859 |
Jan 30, 2025 | 26.00p | 27.24p | 25.00p | 26.50p | 492,614 |
Jan 29, 2025 | 25.00p | 24.40p | 24.00p | 25.00p | 26,977 |
Jan 28, 2025 | 25.00p | 24.40p | 24.00p | 25.00p | 36,722 |
Jan 27, 2025 | 25.00p | 24.45p | 24.02p | 25.00p | 44 |
Jan 24, 2025 | 25.00p | 26.00p | 24.00p | 25.00p | 53,419 |
Jan 23, 2025 | 25.00p | 26.00p | 24.00p | 26.00p | 3,411 |
Jan 22, 2025 | 25.00p | 26.00p | 24.02p | 26.00p | 13,499 |
Jan 21, 2025 | 25.00p | 26.00p | 24.02p | 26.00p | 4,459 |
Jan 20, 2025 | 24.50p | 26.00p | 24.00p | 25.00p | 96,791 |
Jan 17, 2025 | 24.50p | 25.00p | 24.00p | 24.50p | 86,469 |
Jan 16, 2025 | 25.50p | 25.01p | 24.00p | 24.50p | 245,655 |
Jan 15, 2025 | 26.00p | 26.10p | 25.00p | 25.50p | 56,370 |
Jan 14, 2025 | 26.00p | 25.02p | 25.02p | 26.00p | 15 |
Jan 13, 2025 | 26.00p | 25.02p | 25.02p | 26.00p | 3,267 |
Jan 10, 2025 | 26.00p | 26.10p | 25.00p | 26.00p | 9,540 |
Jan 9, 2025 | 26.00p | 26.10p | 25.02p | 26.00p | 25,285 |
Jan 8, 2025 | 26.00p | 25.02p | 25.02p | 26.00p | 666 |
Jan 7, 2025 | 26.00p | 27.00p | 25.00p | 26.00p | 28,561 |
Jan 6, 2025 | 26.00p | 25.50p | 25.10p | 26.00p | 57,819 |
Jan 3, 2025 | 26.00p | 27.00p | 25.00p | 26.00p | 8,762 |
Jan 2, 2025 | 26.00p | 27.00p | 25.00p | 26.00p | 46,382 |
Dec 31, 2024 | 26.00p | 26.10p | 25.00p | 26.00p | 10,408 |
Dec 30, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 33,554 |
Dec 27, 2024 | 26.00p | 27.00p | 25.06p | 26.00p | 2,750 |
Dec 24, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 2,683 |
Dec 20, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 50,843 |
Dec 19, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 21,848 |
Dec 18, 2024 | 26.00p | 25.40p | 25.25p | 26.00p | 58,428 |
Dec 17, 2024 | 26.50p | 27.00p | 25.00p | 26.00p | 144,725 |
Dec 16, 2024 | 26.50p | 26.29p | 26.10p | 26.50p | 758 |