25.00p+0.00 (+0.00%)23 Aug 2024, 14:29
Science In Sport PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 18.75p | 18.85p | 18.55p | 18.75p | 80,442 |
Jul 22, 2024 | 19.00p | 19.30p | 18.60p | 19.00p | 62,630 |
Jul 19, 2024 | 19.00p | 19.50p | 18.50p | 19.00p | 81,188 |
Jul 18, 2024 | 19.00p | 19.30p | 18.65p | 19.00p | 97,575 |
Jul 17, 2024 | 19.00p | 19.30p | 18.50p | 19.00p | 149,700 |
Jul 16, 2024 | 19.00p | 19.00p | 18.50p | 19.00p | 36,638 |
Jul 15, 2024 | 19.00p | 19.30p | 18.63p | 19.00p | 104,595 |
Jul 12, 2024 | 19.50p | 20.00p | 18.34p | 19.00p | 255,302 |
Jul 11, 2024 | 19.50p | 19.40p | 19.10p | 19.50p | 158,677 |
Jul 10, 2024 | 19.50p | 19.35p | 19.00p | 19.50p | 190,131 |
Jul 9, 2024 | 19.50p | 20.00p | 19.14p | 19.50p | 269,070 |
Jul 8, 2024 | 18.75p | 21.00p | 18.70p | 19.50p | 8,119,182 |
Jul 5, 2024 | 17.50p | 18.90p | 17.00p | 18.75p | 19,455,677 |
Jul 4, 2024 | 18.50p | 19.00p | 17.50p | 17.75p | 276,471 |
Jul 3, 2024 | 18.50p | 18.10p | 18.10p | 18.50p | 39 |
Jul 2, 2024 | 18.75p | 19.00p | 18.00p | 18.50p | 382,767 |
Jul 1, 2024 | 19.00p | 19.00p | 18.25p | 18.75p | 85,603 |
Jun 28, 2024 | 19.00p | 19.50p | 18.50p | 19.00p | 218,606 |
Jun 27, 2024 | 18.75p | 18.61p | 18.57p | 18.75p | 2,025 |
Jun 25, 2024 | 18.75p | 19.00p | 18.57p | 18.75p | 3,748 |
Jun 24, 2024 | 18.75p | 19.00p | 18.50p | 18.75p | 19,654 |
Jun 21, 2024 | 18.75p | 19.00p | 18.50p | 18.50p | 22,611 |
Jun 20, 2024 | 18.75p | 19.00p | 18.50p | 18.75p | 7,636 |
Jun 19, 2024 | 18.75p | 18.55p | 18.50p | 18.75p | 90,474 |
Jun 18, 2024 | 18.75p | 18.90p | 18.57p | 18.75p | 11,818 |
Jun 17, 2024 | 18.75p | 18.57p | 18.10p | 18.75p | 34,685 |
Jun 14, 2024 | 18.75p | 18.71p | 18.56p | 18.75p | 51,207 |
Jun 13, 2024 | 18.75p | 18.72p | 18.72p | 18.75p | 5,000 |
Jun 12, 2024 | 18.75p | 19.00p | 18.56p | 18.75p | 2,037 |
Jun 11, 2024 | 18.75p | 19.00p | 18.55p | 18.75p | 8,058 |
Jun 10, 2024 | 18.75p | 18.75p | 18.75p | 18.75p | 26,602 |
Jun 7, 2024 | 19.00p | 19.00p | 18.50p | 18.75p | 75,835 |
Jun 6, 2024 | 19.00p | 19.00p | 18.60p | 19.00p | 61,209 |
Jun 5, 2024 | 19.00p | 19.00p | 18.63p | 19.00p | 101,546 |
Jun 4, 2024 | 19.00p | 19.50p | 18.67p | 19.00p | 9,059 |
Jun 3, 2024 | 19.00p | 18.68p | 18.68p | 19.00p | 1,000 |
May 31, 2024 | 19.00p | 19.50p | 18.68p | 19.00p | 24,087 |
May 30, 2024 | 19.00p | 19.20p | 18.50p | 19.00p | 15,510 |
May 29, 2024 | 19.00p | 19.50p | 18.50p | 19.00p | 21,765 |
May 28, 2024 | 19.00p | 19.31p | 18.60p | 19.00p | 41,826 |
May 24, 2024 | 19.25p | 19.25p | 18.50p | 18.75p | 314,482 |
May 23, 2024 | 19.25p | 19.49p | 19.10p | 19.25p | 234,217 |
May 22, 2024 | 19.00p | 19.90p | 18.91p | 19.25p | 243,749 |
May 21, 2024 | 18.50p | 19.48p | 18.70p | 19.00p | 1,168,060 |
May 20, 2024 | 17.25p | 18.50p | 17.50p | 18.10p | 632,348 |
May 17, 2024 | 16.75p | 17.50p | 16.86p | 17.25p | 324,548 |
May 16, 2024 | 16.50p | 17.00p | 16.00p | 16.75p | 4,898,280 |
May 15, 2024 | 16.50p | 17.00p | 16.00p | 16.50p | 216,461 |
May 14, 2024 | 16.50p | 17.00p | 16.00p | 16.50p | 1,737,559 |
May 13, 2024 | 15.75p | 16.90p | 15.50p | 16.80p | 2,210,065 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.