Science In Sport Plc Historical Data - SIS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Science In Sport Plc (SIS)
Science In Sport Plc (SIS) Historical

Science In Sport Plc (SIS)

15.75

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	15.75	15.75	15.5	70580	15.75	DE
4	0	0	15.75	15.9	15.5	67391	15.75451995	DE
12	1	6.77966101695	14.75	17.75	14.75	200196	16.5533836	DE
26	3.5	28.5714285714	12.25	17.75	11.5	250240	14.19727565	DE
52	5.75	57.5	10	17.75	10	288506	13.71736761	DE
156	-46.25	-74.5967741935	62	84	6.75	270860	30.16031016	DE
260	-35.75	-69.4174757282	51.5	84	6.75	276517	35.15271092	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	15.75	0	0.00	15.75	15.75	15.5	39459
1714062600	15.75	0	0.00	15.75	15.75	15.75	73206
1713976200	15.75	0	0.00	15.75	15.75	15.75	115244
1713889800	15.75	0	0.00	15.75	15.75	15.75	50000
1713803400	15.75	0	0.00	15.75	15.75	15.75	3396
1713544200	15.75	0	0.00	15.75	15.75	15.75	111056
1713457800	15.75	0	0.00	15.75	15.75	15.75	14
1713371400	15.75	0	0.00	15.75	15.75	15.75	62144
1713285000	15.75	0	0.00	15.75	15.75	15.75	28142
1713198600	15.75	0	0.00	15.75	15.75	15.75	169749
1712939400	15.75	0	0.00	15.75	15.75	15.75	0
1712853000	15.75	0	0.00	15.75	15.75	15.75	4000
1712766600	15.75	0	0.00	15.75	15.75	15.75	2662
1712680200	15.75	-0.15	-0.94	15.75	15.75	15.75	121612
1712593800	15.9	0.15	0.95	15.75	15.9	15.75	34522
1712334600	15.75	0	0.00	15.75	15.75	15.75	88542
1712248200	15.75	0	0.00	15.75	15.75	15.75	3602
1712161800	15.75	0	0.00	15.75	15.75	15.75	1365
1712075400	15.75	0	0.00	15.75	15.75	15.75	276399
1711647000	15.75	0	0.00	15.75	15.75	15.75	14209
1711560600	15.75	0	0.00	15.75	15.75	15.75	79725
1711474200	15.75	0	0.00	15.75	15.75	15.75	1382
1711387800	15.75	0	0.00	15.75	15.75	15.75	28892
1711128600	15.75	0.5	3.28	15.25	15.75	15.25	561560
1711042200	15.25	0	0.00	15.25	15.25	15.25	720
1710955800	15.25	0	0.00	15.25	15.25	15.25	134400
1710869400	15.25	0	0.00	15.25	15.25	15.25	33961
1710783000	15.25	0	0.00	15.25	15.25	15.25	49613
1710523800	15.25	-0.25	-1.61	15.5	15.5	15.25	127899
1710437400	15.5	0	0.00	15.5	15.5	15.5	133694
1710351000	15.5	0	0.00	15.5	15.5	15.5	11948
1710264600	15.5	-0.25	-1.59	15.75	15.75	15.5	216784
1710178200	15.75	0	0.00	15.75	15.75	15.75	65186
1709919000	15.75	0	0.00	15.75	15.75	15.75	182069
1709832600	15.75	-0.25	-1.56	16	16.05	15.75	419024
1709746200	16	-0.75	-4.48	16.75	16.75	16	370007
1709659800	16.75	-0.05	-0.30	16.75	16.75	16.75	32973
1709573400	16.8	0.05	0.30	16.75	16.95	16.75	133238
1709314200	16.75	0	0.00	16.75	16.75	16.75	96029
1709227800	16.75	-0.25	-1.47	17	17	16.75	107118
1709141400	17	-0.25	-1.45	17.25	17.25	17	175621
1709055000	17.25	0	0.00	17.25	17.25	17.25	129507
1708968600	17.25	-0.5	-2.82	17.75	17.75	17.25	167312
1708709400	17.75	0	0.00	17.75	17.75	17.75	2550
1708623000	17.75	0	0.00	17.75	17.75	17.75	677461
1708536600	17.75	0.5	2.90	17.25	17.75	17.25	1750539
1708450200	17.25	0	0.00	17.25	17.25	17.25	186705
1708363800	17.25	0	0.00	17.25	17.25	17.25	156060
1708104600	17.25	0	0.00	17.25	17.25	17.25	274548
1708018200	17.25	0.25	1.47	17	17.25	17	314805
1707931800	17	0	0.00	17	17	17	19638
1707845400	17	0	0.00	17	17	17	59641
1707759000	17	0	0.00	17	17	17	58103
1707499800	17	0	0.00	17	17	17	306150
1707413400	17	0.5	3.03	16.5	17	16.5	407795
1707327000	16.5	0	0.00	16.5	16.5	16.5	264791
1707240600	16.5	0.5	3.13	16	16.5	16	352215
1707154200	16	0.7	4.58	15.5	16	15.5	2113640
1706895000	15.3	0.55	3.73	14.75	15.3	14.75	48006
1706808600	14.75	0	0.00	14.75	14.75	14.75	85897
1706722200	14.75	0.25	1.72	14.75	15	14.75	0
1706635800	14.5	-0.25	-1.69	14.75	14.75	14.5	12173
1706549400	14.75	0	0.00	14.75	14.75	14.75	78759

Science In Sport

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions