Shares Magazine
28.50p+0.00 (+0.00%)04 Apr 2025, 15:43
Science In Sport PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 28.50p | 28.03p | 28.00p | 28.50p | 288,908 |
| Apr 2, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 95,623 |
| Apr 1, 2025 | 28.50p | 28.30p | 28.00p | 28.50p | 1,165,482 |
| Mar 31, 2025 | 28.50p | 29.00p | 28.01p | 28.50p | 9,306 |
| Mar 28, 2025 | 28.50p | 28.05p | 28.00p | 28.50p | 169,414 |
| Mar 27, 2025 | 28.50p | 29.00p | 28.00p | 28.00p | 28,377 |
| Mar 26, 2025 | 28.50p | 29.00p | 28.00p | 29.00p | 27,889 |
| Mar 25, 2025 | 28.50p | 29.00p | 28.10p | 28.50p | 4,920 |
| Mar 24, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 4,387 |
| Mar 21, 2025 | 28.50p | 28.10p | 28.10p | 28.50p | 194 |
| Mar 20, 2025 | 28.50p | 29.00p | 28.10p | 28.50p | 554 |
| Mar 19, 2025 | 28.50p | 28.10p | 28.00p | 28.50p | 39,001 |
| Mar 18, 2025 | 28.50p | 29.00p | 28.10p | 28.50p | 5,657 |
| Mar 17, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 113,072 |
| Mar 14, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 69,671 |
| Mar 13, 2025 | 28.50p | 30.00p | 28.00p | 28.50p | 41,442 |
| Mar 12, 2025 | 28.50p | 28.61p | 28.05p | 28.50p | 122,338 |
| Mar 11, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 263,386 |
| Mar 10, 2025 | 28.50p | 29.00p | 28.35p | 28.50p | 73,101 |
| Mar 7, 2025 | 28.50p | 29.00p | 28.00p | 28.60p | 210,481 |
| Mar 6, 2025 | 28.00p | 29.00p | 28.27p | 28.50p | 143,224 |
| Mar 5, 2025 | 28.00p | 29.00p | 27.00p | 28.00p | 493,765 |
| Mar 4, 2025 | 28.00p | 29.00p | 27.00p | 28.00p | 1,014,825 |
| Mar 3, 2025 | 28.00p | 28.98p | 27.00p | 28.00p | 35,377 |
| Feb 28, 2025 | 28.50p | 29.00p | 27.50p | 28.00p | 320,628 |
| 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 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 535.20 | -8.67 |
| Rolls-Royce Holdings PLC | 678.80 | -9.01 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 910.50 | -1.09 |
| Aston Martin Lagonda Global Holdings PLC | 65.00 | -6.00 |
| Just Group PLC | 125.60 | -9.90 |