1. Share Prices

  2. Science In Sport PLC (SIS)

19.00p+0.00 (+0.00%)22 Jul 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Science In Sport PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202419.00p19.50p18.50p19.00p81,188
Jul 18, 202419.00p19.30p18.65p19.00p97,575
Jul 17, 202419.00p19.30p18.50p19.00p149,700
Jul 16, 202419.00p19.00p18.50p19.00p36,638
Jul 15, 202419.00p19.30p18.63p19.00p104,595
Jul 12, 202419.50p20.00p18.34p19.00p255,302
Jul 11, 202419.50p19.40p19.10p19.50p158,677
Jul 10, 202419.50p19.35p19.00p19.50p190,131
Jul 9, 202419.50p20.00p19.14p19.50p269,070
Jul 8, 202418.75p21.00p18.70p19.50p8,119,182
Jul 5, 202417.50p18.90p17.00p18.75p19,455,677
Jul 4, 202418.50p19.00p17.50p17.75p276,471
Jul 3, 202418.50p18.10p18.10p18.50p39
Jul 2, 202418.75p19.00p18.00p18.50p382,767
Jul 1, 202419.00p19.00p18.25p18.75p85,603
Jun 28, 202419.00p19.50p18.50p19.00p218,606
Jun 27, 202418.75p18.61p18.57p18.75p2,025
Jun 25, 202418.75p19.00p18.57p18.75p3,748
Jun 24, 202418.75p19.00p18.50p18.75p19,654
Jun 21, 202418.75p19.00p18.50p18.50p22,611
Jun 20, 202418.75p19.00p18.50p18.75p7,636
Jun 19, 202418.75p18.55p18.50p18.75p90,474
Jun 18, 202418.75p18.90p18.57p18.75p11,818
Jun 17, 202418.75p18.57p18.10p18.75p34,685
Jun 14, 202418.75p18.71p18.56p18.75p51,207
Jun 13, 202418.75p18.72p18.72p18.75p5,000
Jun 12, 202418.75p19.00p18.56p18.75p2,037
Jun 11, 202418.75p19.00p18.55p18.75p8,058
Jun 10, 202418.75p18.75p18.75p18.75p26,602
Jun 7, 202419.00p19.00p18.50p18.75p75,835
Jun 6, 202419.00p19.00p18.60p19.00p61,209
Jun 5, 202419.00p19.00p18.63p19.00p101,546
Jun 4, 202419.00p19.50p18.67p19.00p9,059
Jun 3, 202419.00p18.68p18.68p19.00p1,000
May 31, 202419.00p19.50p18.68p19.00p24,087
May 30, 202419.00p19.20p18.50p19.00p15,510
May 29, 202419.00p19.50p18.50p19.00p21,765
May 28, 202419.00p19.31p18.60p19.00p41,826
May 24, 202419.25p19.25p18.50p18.75p314,482
May 23, 202419.25p19.49p19.10p19.25p234,217
May 22, 202419.00p19.90p18.91p19.25p243,749
May 21, 202418.50p19.48p18.70p19.00p1,168,060
May 20, 202417.25p18.50p17.50p18.10p632,348
May 17, 202416.75p17.50p16.86p17.25p324,548
May 16, 202416.50p17.00p16.00p16.75p4,898,280
May 15, 202416.50p17.00p16.00p16.50p216,461
May 14, 202416.50p17.00p16.00p16.50p1,737,559
May 13, 202415.75p16.90p15.50p16.80p2,210,065
May 10, 202415.75p15.84p15.50p15.75p8,863,320
May 9, 202415.75p15.56p15.50p15.75p1,082,090
12345
Showing 1 to 50 of 242

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.