Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free SIS Stock Alerts

Science in Sport (SIS) Stock Chart & Stock Price History

GBX 18.50
+0.25 (+1.37%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Science in Sport Stock Price Performance

5 Day
Performance
-4.15%
1 Month
Performance
-0.40%
3 Month
Performance
+17.46%
6 Month
Performance
+25.42%
Year-To-Date
Performance
+57.45%
1 Year
Performance
+25.42%
Receive SIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Science in Sport and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

SIS Stock Chart for Saturday, July, 27, 2024

SIS Chart by TradingView

Science in Sport Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024GBX 18.50GBX 18.60
+0.54%		GBX 19GBX 182.36 million shs£33.52 million
07/25/2024GBX 18.11GBX 18.50
+2.14%		GBX 18.50GBX 18638,782 shs£33.34 million
07/24/2024GBX 18.60GBX 18.11
-2.62%		GBX 19GBX 18147,673 shs£32.65 million
07/23/2024GBX 19.30GBX 18.60
-3.63%		GBX 18.85GBX 18.55113,442 shs£33.52 million
07/22/2024GBX 19GBX 19.30
+1.58%		GBX 19.30GBX 18.6062,630 shs£34.78 million
07/19/2024GBX 18.70GBX 18.70GBX 19.50GBX 18.5040,988 shs£33.69 million
07/18/2024GBX 18.65GBX 18.70
+0.24%		GBX 19.30GBX 18.65145,973 shs£33.69 million
07/17/2024GBX 19GBX 18.65
-1.84%		GBX 19.30GBX 18.5049,700 shs£33.61 million
07/16/2024GBX 18.65GBX 19
+1.88%		GBX 19GBX 18.50103,100 shs£34.24 million
07/15/2024GBX 19GBX 18.65
-1.84%		GBX 19.30GBX 18.63144,970 shs£33.61 million
07/12/2024GBX 19.20GBX 18.34
-4.46%		GBX 20GBX 18.34255,302 shs£33.05 million
07/11/2024GBX 19GBX 19.20
+1.03%		GBX 19.20GBX 19.10133,677 shs£34.60 million
07/10/2024GBX 19.20GBX 19
-1.04%		GBX 19.50GBX 19315,131 shs£34.24 million
07/09/2024GBX 20GBX 19.20
-4.00%		GBX 20GBX 19.14728,356 shs£34.60 million
07/08/2024GBX 18.75GBX 20
+6.67%		GBX 21GBX 18.7026.77 million shs£36.05 million
07/05/2024GBX 17.50GBX 18.75
+7.14%		GBX 18.90GBX 1719.54 million shs£33.79 million
07/04/2024GBX 18.10GBX 17.50
-3.31%		GBX 19GBX 17.50301,471 shs£31.54 million
07/03/2024GBX 18.10GBX 18.10GBX 18.50GBX 18.10137,449 shs£32.62 million
07/02/2024GBX 18.75GBX 18.10
-3.47%		GBX 18.10GBX 18494,571 shs£32.62 million
07/01/2024GBX 19GBX 18.75
-1.32%		GBX 18.75GBX 18.2585,565 shs£33.79 million
06/28/2024GBX 18.58GBX 18.70
+0.67%		GBX 19.50GBX 18.50218,606 shs£33.70 million
06/27/2024GBX 18.75GBX 18.58
-0.93%		GBX 18.75GBX 18.582,025 shs£33.48 million
06/26/2024GBX 18.58GBX 18.75
+0.94%		GBX 19GBX 18.583,747 shs£33.79 million
06/25/2024GBX 19GBX 18.58
-2.24%		GBX 19GBX 18.583,748 shs£33.48 million
06/24/2024GBX 18.50GBX 19
+2.70%		GBX 19GBX 18.5021,148 shs£34.24 million
06/21/2024GBX 19GBX 18.50
-2.63%		GBX 19GBX 18.5022,611 shs£33.34 million
06/20/2024GBX 18.50GBX 19
+2.70%		GBX 19GBX 18.507,636 shs£34.24 million
06/19/2024GBX 18.58GBX 18.50
-0.40%		GBX 18.55GBX 18.5090,474 shs£33.34 million
06/18/2024GBX 18.75GBX 18.58
-0.93%		GBX 18.90GBX 18.5817,182 shs£33.48 million
06/17/2024GBX 18.75GBX 18.75GBX 18.75GBX 18.1034,685 shs£33.79 million
06/14/2024GBX 18.72GBX 18.71
-0.06%		GBX 18.71GBX 18.5651,207 shs£33.72 million
06/13/2024GBX 18.56GBX 18.72
+0.87%		GBX 18.75GBX 18.725,000 shs£33.74 million
06/12/2024GBX 18.75GBX 18.56
-1.01%		GBX 19GBX 18.562,037 shs£33.45 million
06/11/2024GBX 18.75GBX 18.75GBX 18.75GBX 18.567,910 shs£33.79 million
06/10/2024GBX 18.75GBX 18.75GBX 18.75GBX 18.7526,602 shs£33.79 million
06/07/2024GBX 18.60GBX 18.75
+0.79%		GBX 18.87GBX 18.5075,695 shs£33.79 million
06/06/2024GBX 18.63GBX 18.60
-0.12%		GBX 19GBX 18.6061,209 shs£33.53 million
06/05/2024GBX 18.67GBX 18.63
-0.24%		GBX 19GBX 18.63801,546 shs£33.57 million
06/04/2024GBX 18.68GBX 18.67
-0.05%		GBX 19.50GBX 18.679,059 shs£33.65 million
06/03/2024GBX 19GBX 18.68
-1.68%		GBX 18.68GBX 18.681,000 shs£33.67 million
Get out of cash before the Fed's next meeting (Ad)

"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains."

Click here now to watch this exclusive interview
05/31/2024GBX 19GBX 19GBX 19GBX 18.6823,787 shs£34.24 million
05/30/2024GBX 19GBX 19GBX 19.20GBX 18.5015,510 shs£34.24 million
05/29/2024GBX 19GBX 19GBX 19.50GBX 18.50621,765 shs£34.24 million
05/28/2024GBX 19GBX 19GBX 19.31GBX 18.6041,826 shs£34.24 million
05/27/2024GBX 18.75GBX 19
+1.33%		GBX 19.25GBX 18.50514,482 shs£34.24 million
05/24/2024GBX 19.10GBX 18.75
-1.83%		GBX 19.25GBX 18.50314,477 shs£33.79 million
05/23/2024GBX 19.40GBX 19.10
-1.55%		GBX 19.49GBX 19.10234,217 shs£34.42 million
05/22/2024GBX 19GBX 19.40
+2.11%		GBX 19.90GBX 19441,249 shs£34.97 million
05/21/2024GBX 18.10GBX 19
+4.97%		GBX 19.48GBX 18.751.12 million shs£34.24 million
05/20/2024GBX 17.25GBX 18.10
+4.93%		GBX 18.50GBX 18.10882,348 shs£32.62 million
05/17/2024GBX 16.75GBX 17.50
+4.48%		GBX 17.50GBX 16.862.62 million shs£31.54 million
05/16/2024GBX 16.35GBX 16.75
+2.44%		GBX 17GBX 162.60 million shs£30.19 million
05/15/2024GBX 16GBX 16.35
+2.19%		GBX 17GBX 16516,461 shs£29.47 million
05/14/2024GBX 16.80GBX 16
-4.76%		GBX 17GBX 162.74 million shs£28.84 million
05/13/2024GBX 15.75GBX 16.80
+6.67%		GBX 16.90GBX 15.702.11 million shs£30.28 million
05/10/2024GBX 15.56GBX 15.75
+1.22%		GBX 15.75GBX 15.5016.61 million shs£28.39 million
05/09/2024GBX 15.50GBX 15.56
+0.39%		GBX 15.56GBX 15.501.08 million shs£28.04 million
05/08/2024GBX 15.50GBX 15.50GBX 15.65GBX 15.5042,629 shs£27.94 million
05/07/2024GBX 15.51GBX 15.50
-0.03%		GBX 15.90GBX 15.5082,272 shs£27.94 million
05/06/2024GBX 15.75GBX 15.51
-1.56%		GBX 15.51GBX 15.512,685 shs£27.95 million
05/03/2024GBX 15.75GBX 15.75GBX 15.75GBX 15.512,685 shs£28.39 million
05/02/2024GBX 15.75GBX 15.75GBX 15.75GBX 15.5049,832 shs£28.39 million
05/01/2024GBX 15.51GBX 15.75
+1.58%		GBX 15.75GBX 15.5050,070 shs£28.39 million
04/30/2024GBX 15.75GBX 15.51
-1.56%		GBX 15.51GBX 15.513,546 shs£27.95 million
04/29/2024GBX 15.75GBX 15.75GBX 15.90GBX 15.5058,644 shs£28.39 million
04/26/2024GBX 15.75GBX 15.52
-1.49%		GBX 16GBX 15.5040,561 shs£27.96 million

Related Companies:
This page (LON:SIS) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored