LSE:SIS - Science in Sport PLC Science in Sport plc
Sector: Consumer Staples, Industry: Packaged Foods & Meats
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
6 Oct 2023 GBX 12.25 13 12 12.5 12.5 +0.25 (+2.04%) 32,140
5 Oct 2023 GBX 12.25 12.34 12.025 12.25 12.25 0.0 (0.0%) 8,453
4 Oct 2023 GBX 12.5 12.5 12.112 12.25 12.25 -0.25 (-2%) 1,664
3 Oct 2023 GBX 12.5 13 11.9594 12.5 12.5 0.0 (0.0%) 1,642,576
2 Oct 2023 GBX 12.5 12.5 12 12.5 12.5 0.0 (0.0%) 787,762
29 Sep 2023 GBX 12.5 12.5 12.01 12.5 12.5 0.0 (0.0%) 211,086
28 Sep 2023 GBX 12.5 13 12 12.5 12.5 0.0 (0.0%) 478,111
27 Sep 2023 GBX 12.5 13 12.4 12.5 12.5 0.0 (0.0%) 458
26 Sep 2023 GBX 12.5 12.5 12.5 12.5 12.5 0.0 (0.0%) 0
25 Sep 2023 GBX 12.75 13.5 12.1 12.5 12.5 -0.25 (-1.96%) 485
22 Sep 2023 GBX 12.75 12.75 12 12.75 12.75 0.0 (0.0%) 102,579
21 Sep 2023 GBX 13 13.5 12.5 12.75 12.75 -0.25 (-1.92%) 92,700
20 Sep 2023 GBX 13 13.188 12.5 13 13 0.0 (0.0%) 59,632
19 Sep 2023 GBX 13 13 12.625 13 13 0.0 (0.0%) 100
18 Sep 2023 GBX 13 13.5 13 13 13 0.0 (0.0%) 59
15 Sep 2023 GBX 13 13.188 12.5 13 13 0.0 (0.0%) 259,357
14 Sep 2023 GBX 13 13 12.5 13 13 0.0 (0.0%) 6,240
13 Sep 2023 GBX 13.25 13.5 13 13 13 -0.25 (-1.89%) 37,010
12 Sep 2023 GBX 13.25 13.25 13.015 13.25 13.25 0.0 (0.0%) 94
11 Sep 2023 GBX 13.25 13.25 13 13.25 13.25 -0.25 (-1.85%) 8,087
8 Sep 2023 GBX 13.5 13.5 13 13.5 13.5 0.0 (0.0%) 50,140
7 Sep 2023 GBX 13.525 13.525 13 13.5 13.5 -0.25 (-1.82%) 154,877
6 Sep 2023 GBX 13.75 13.8 13.5 13.75 13.75 0.0 (0.0%) 62,265
5 Sep 2023 GBX 14 14 13.55 13.75 13.75 -0.25 (-1.79%) 27,122
4 Sep 2023 GBX 14 14.5 13.5 14 14 0.0 (0.0%) 84
1 Sep 2023 GBX 14 14.5 13.5 14 14 0.0 (0.0%) 6,136
31 Aug 2023 GBX 14 14 13.5 14 14 +0.5 (+3.70%) 9,733
30 Aug 2023 GBX 13.5 13.5 13.5 13.5 13.5 -0.5 (-3.57%) 9,733
29 Aug 2023 GBX 13.75 14 13.5 14 14 +0.25 (+1.82%) 38,606
25 Aug 2023 GBX 13.75 13.75 13.501 13.75 13.75 0.0 (0.0%) 4,147



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms