1. Share Prices

  2. Science In Sport PLC (SIS)

26.10p+0.10 (+0.38%)19 Dec 2024, 13:18
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
Dec 18, 202426.00p25.40p25.25p26.00p58,428
Dec 17, 202426.50p27.00p25.00p26.00p144,725
Dec 16, 202426.50p26.29p26.10p26.50p758
Dec 13, 202426.50p26.29p26.10p26.50p1,689
Dec 12, 202426.50p27.00p26.00p26.50p11,895
Dec 11, 202426.50p26.10p26.10p26.50p5,575
Dec 10, 202426.50p26.80p26.00p26.50p102,170
Dec 9, 202426.50p26.60p26.00p26.50p563,517
Dec 6, 202426.50p26.29p26.00p26.50p50,019
Dec 5, 202426.50p27.00p26.00p26.50p5,232
Dec 4, 202426.50p26.16p26.10p26.50p6,331
Dec 3, 202426.50p26.29p26.01p26.50p20,849
Dec 2, 202426.50p27.00p26.00p26.50p556,176
Nov 29, 202426.50p27.00p25.40p27.00p7,711
Nov 28, 202426.50p26.38p26.00p26.50p230,501
Nov 27, 202426.50p26.10p26.00p26.50p28,526
Nov 26, 202426.50p26.80p26.01p26.50p49,408
Nov 25, 202426.50p27.00p26.03p26.50p23,241
Nov 22, 202426.50p26.99p26.00p26.00p56,805
Nov 21, 202426.50p27.00p26.00p26.50p830,097
Nov 20, 202426.50p27.00p26.00p26.50p527,202
Nov 19, 202426.50p27.00p25.40p26.00p9,321,848
Nov 18, 202426.50p26.50p26.00p26.50p12,560
Nov 15, 202426.50p26.90p26.00p26.50p120,232
Nov 14, 202426.50p27.00p26.00p26.50p74,772
Nov 13, 202426.50p26.50p26.00p26.50p108,587
Nov 12, 202426.50p26.50p26.00p26.50p43,360
Nov 11, 202426.50p27.00p26.00p26.50p57,207
Nov 8, 202426.50p26.50p26.00p26.50p1,996,402
Nov 7, 202426.50p26.45p26.00p26.50p105,107
Nov 6, 202426.50p26.50p26.00p26.50p238,974
Nov 5, 202426.50p26.50p26.05p26.50p127,871
Nov 4, 202426.50p27.00p26.00p26.50p63,775
Nov 1, 202426.50p26.65p26.50p26.50p45,316
Oct 31, 202425.70p27.00p25.40p27.00p546,814
Oct 30, 202425.50p26.00p25.10p25.70p335,215
Oct 29, 202425.50p26.00p25.10p25.50p103,167
Oct 28, 202425.50p26.00p25.00p25.50p51,001
Oct 25, 202425.50p26.00p25.00p25.60p291,088
Oct 24, 202425.30p25.50p25.30p25.50p199,466
Oct 23, 202425.30p25.30p24.60p25.30p54,743
Oct 22, 202425.30p25.40p24.60p25.30p66,511
Oct 21, 202425.30p26.00p24.60p25.30p965,824
Oct 18, 202425.20p25.00p24.40p25.00p388,989
Oct 17, 202425.20p25.75p24.60p25.20p181,108
Oct 16, 202425.20p26.00p24.48p25.20p1,161
Oct 15, 202425.20p26.00p24.40p25.20p16,909
Oct 14, 202425.20p24.91p24.48p25.20p61,026
Oct 11, 202425.20p26.00p24.40p25.20p24,756
Oct 10, 202425.20p25.45p24.56p25.20p43,842
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.108.22
Pennon Group PLC600.002.48
W.A.G Payment Solutions PLC79.802.31
Patria Private Equity Trust PLC552.002.22
Pphe Hotel Group Limited1,350.001.89
Sthree PLC267.121.57

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,420.00-5.46
Future PLC949.00-4.24
Ceres Power Holdings PLC168.30-4.10
Oxford Instruments PLC2,075.00-3.94
Intermediate Capital Group PLC2,056.00-3.66
Baillie Gifford Us Growth Trust PLC280.00-3.61