Science in Sport plc Recent Share Price (LSE:SIS)

LSE:SIS - Science in Sport PLC Science in Sport plc
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
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
24 Aug 2023	GBX	13.75	14	13.5	13.75	13.75	0.0 (0.0%)	1,204,730
23 Aug 2023	GBX	13.75	13.75	13.525	13.75	13.75	0.0 (0.0%)	2,410
22 Aug 2023	GBX	13.75	13.75	13.75	13.75	13.75	0.0 (0.0%)	0
21 Aug 2023	GBX	13.75	13.75	13.535	13.75	13.75	0.0 (0.0%)	5,595
18 Aug 2023	GBX	13.75	14	13.5	13.75	13.75	0.0 (0.0%)	13,313
17 Aug 2023	GBX	13.75	13.75	13	13.75	13.75	0.0 (0.0%)	595,300
16 Aug 2023	GBX	14	14.5	13.5	13.75	13.75	-0.25 (-1.79%)	79,477
15 Aug 2023	GBX	14.25	14.25	13.5	14	14	-0.25 (-1.75%)	152,688
14 Aug 2023	GBX	14.25	14.25	14	14.25	14.25	0.0 (0.0%)	41,252
11 Aug 2023	GBX	14.25	14.395	14.025	14.25	14.25	0.0 (0.0%)	2,916

First
4
5
6
7
8
Last

Unicorn Response |