Science In Sport (SIS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Science In Sport

Date Open High Low Close* Volume
05/05/2017 81.45p 86.94p 81.45p 84.95p 38333
04/05/2017 80.95p 82.80p 80.45p 81.45p 15838
03/05/2017 79.45p 81.85p 78.95p 80.95p 62080
02/05/2017 83.45p 83.45p 77.95p 79.45p 62147
28/04/2017 81.45p 83.67p 81.45p 83.45p 33696
27/04/2017 82.95p 82.95p 80.99p 81.45p 20192
26/04/2017 82.95p 83.35p 81.95p 82.95p 15675
25/04/2017 83.95p 85.95p 80.99p 82.95p 31618
24/04/2017 84.95p 84.95p 81.95p 83.95p 11321
21/04/2017 84.95p 85.73p 83.95p 84.95p 20128
20/04/2017 84.95p 84.95p 83.95p 84.95p 70385
19/04/2017 84.95p 85.61p 83.95p 84.95p 12595
18/04/2017 85.95p 86.74p 83.97p 84.95p 38403
13/04/2017 86.94p 87.24p 84.95p 85.95p 43160
12/04/2017 89.94p 90.44p 85.95p 86.94p 116849
11/04/2017 89.94p 90.54p 88.26p 89.94p 33724
10/04/2017 89.94p 90.69p 89.16p 89.94p 12632
07/04/2017 89.94p 91.19p 88.14p 89.94p 47661
06/04/2017 89.94p 91.39p 88.84p 89.94p 29118
05/04/2017 89.94p 91.50p 88.74p 89.94p 18888
04/04/2017 89.94p 91.62p 87.94p 89.94p 74929
03/04/2017 89.44p 91.94p 88.49p 89.94p 19969
31/03/2017 88.44p 89.94p 86.95p 89.44p 39308
30/03/2017 85.45p 89.94p 84.95p 88.44p 48131
29/03/2017 84.95p 86.45p 83.95p 85.45p 31461
28/03/2017 84.95p 86.54p 83.70p 84.95p 95562
27/03/2017 84.95p 85.95p 83.65p 84.95p 36697
24/03/2017 83.95p 84.95p 82.75p 84.95p 11502
23/03/2017 83.95p 86.45p 82.05p 83.45p 141785
22/03/2017 81.45p 82.85p 80.60p 81.95p 144021
21/03/2017 78.95p 82.95p 78.73p 80.95p 63907
20/03/2017 78.95p 79.75p 78.05p 78.95p 78374
17/03/2017 80.45p 80.45p 77.45p 78.95p 63209
16/03/2017 81.45p 81.45p 79.01p 80.45p 6393
15/03/2017 81.45p 81.72p 79.95p 81.45p 13621
14/03/2017 81.95p 82.45p 80.10p 81.45p 9755
13/03/2017 81.95p 82.95p 80.35p 81.95p 39581
10/03/2017 83.45p 83.45p 78.95p 81.45p 85191
09/03/2017 85.95p 85.95p 81.95p 83.45p 28316
08/03/2017 86.94p 86.94p 84.95p 85.95p 14385
07/03/2017 89.44p 89.44p 86.07p 86.94p 51160
06/03/2017 92.19p 92.43p 88.34p 89.44p 34705
03/03/2017 92.19p 92.43p 92.02p 92.19p 6584
02/03/2017 92.19p 92.43p 92.02p 92.19p 11796
01/03/2017 92.94p 93.94p 92.15p 92.19p 22008
28/02/2017 94.69p 94.84p 92.42p 93.44p 47941
27/02/2017 94.94p 95.94p 94.02p 94.69p 34369
24/02/2017 94.94p 95.94p 94.16p 94.94p 40999
23/02/2017 94.94p 95.90p 94.58p 94.94p 47105
22/02/2017 94.44p 95.94p 94.24p 94.94p 44491
21/02/2017 90.94p 96.94p 90.94p 94.44p 100820
20/02/2017 85.95p 93.79p 85.95p 90.44p 174678
17/02/2017 85.45p 86.84p 84.96p 85.95p 13623
16/02/2017 83.95p 86.36p 83.80p 85.45p 58648
15/02/2017 83.95p 84.95p 83.65p 83.95p 25217
14/02/2017 83.95p 84.94p 83.35p 83.95p 14169
13/02/2017 83.95p 84.45p 83.20p 83.95p 85899
10/02/2017 83.95p 84.93p 83.05p 83.95p 5333
09/02/2017 84.95p 85.80p 82.95p 83.95p 34396
08/02/2017 84.95p 86.74p 83.96p 84.95p 76246
07/02/2017 86.94p 87.44p 83.95p 84.95p 36694
06/02/2017 86.94p 87.44p 85.95p 86.94p 66236
03/02/2017 85.45p 87.39p 84.05p 86.94p 147350
02/02/2017 85.45p 87.94p 83.95p 85.45p 88883
01/02/2017 85.45p 86.94p 83.95p 85.45p 27821
31/01/2017 83.95p 85.95p 83.11p 85.45p 29993
30/01/2017 85.95p 86.69p 82.97p 83.95p 69030
27/01/2017 87.94p 88.50p 85.17p 85.95p 168439
26/01/2017 82.20p 85.95p 82.20p 84.45p 31340
25/01/2017 81.95p 83.95p 81.85p 82.20p 28027
24/01/2017 81.95p 82.90p 81.20p 81.95p 73531
23/01/2017 81.95p 82.65p 81.00p 81.95p 37242
20/01/2017 81.95p 82.95p 81.75p 81.95p 12486
19/01/2017 81.95p 82.90p 81.75p 81.95p 13970
18/01/2017 82.45p 83.80p 81.61p 81.95p 38989
17/01/2017 81.45p 84.95p 81.00p 82.45p 100427
16/01/2017 79.95p 79.95p 77.95p 77.95p 25762
13/01/2017 78.45p 81.85p 77.95p 79.95p 68912
12/01/2017 77.95p 79.75p 77.43p 78.45p 44320
11/01/2017 79.45p 79.45p 74.95p 77.45p 93080
10/01/2017 81.45p 83.45p 78.95p 79.45p 126940
09/01/2017 80.45p 81.95p 78.05p 78.45p 81469
06/01/2017 76.95p 81.40p 76.17p 80.45p 84699
05/01/2017 74.95p 77.85p 74.70p 76.95p 272914
04/01/2017 71.95p 72.10p 70.95p 71.45p 15051
03/01/2017 71.95p 72.43p 70.95p 71.95p 25557
30/12/2016 71.95p 71.95p 71.45p 71.95p 7805
29/12/2016 72.45p 72.45p 71.35p 71.95p 14471
28/12/2016 72.45p 72.45p 71.45p 72.45p 1501
23/12/2016 71.95p 73.45p 70.95p 72.45p 32426
22/12/2016 72.95p 72.95p 70.95p 71.95p 51390
21/12/2016 73.45p 73.45p 71.95p 72.95p 13444
20/12/2016 73.45p 73.45p 72.55p 73.45p 15143
19/12/2016 73.45p 74.85p 72.95p 73.45p 32302
16/12/2016 73.95p 75.93p 73.08p 73.45p 10113
15/12/2016 74.95p 75.85p 70.95p 73.95p 39339
14/12/2016 74.95p 76.70p 74.45p 74.95p 38286
13/12/2016 73.95p 75.93p 73.95p 74.95p 75937
12/12/2016 75.45p 76.65p 72.47p 73.95p 42097
09/12/2016 70.46p 76.95p 70.46p 75.45p 196407
08/12/2016 68.46p 71.95p 68.46p 70.46p 193201
07/12/2016 68.46p 68.46p 67.26p 68.46p 2801
06/12/2016 68.46p 68.46p 66.96p 68.46p 124366
05/12/2016 68.46p 68.46p 67.56p 68.46p 8518
02/12/2016 67.46p 69.96p 66.56p 68.46p 18385
01/12/2016 67.46p 67.46p 67.46p 67.46p 0
30/11/2016 67.46p 68.96p 66.41p 67.46p 16644
29/11/2016 66.96p 67.46p 65.18p 67.46p 45396
28/11/2016 67.46p 67.46p 65.96p 66.96p 11835
25/11/2016 69.46p 70.57p 66.96p 67.46p 45304
24/11/2016 65.46p 70.57p 64.46p 69.46p 69233
23/11/2016 65.46p 66.94p 64.46p 65.46p 6351
22/11/2016 66.96p 66.96p 64.59p 65.46p 24987
21/11/2016 63.96p 67.96p 63.96p 66.96p 63694
18/11/2016 63.46p 64.96p 61.96p 63.96p 22201
17/11/2016 62.96p 64.94p 62.96p 63.46p 14854
16/11/2016 61.96p 64.88p 61.21p 62.96p 57835
15/11/2016 60.96p 62.91p 59.96p 61.46p 46414
14/11/2016 61.46p 61.71p 60.63p 60.96p 10483
11/11/2016 61.46p 62.91p 60.96p 61.46p 3246
10/11/2016 59.96p 62.96p 59.96p 61.46p 44154
09/11/2016 59.96p 59.96p 58.13p 59.96p 29574
08/11/2016 62.46p 62.46p 62.46p 62.46p 0
07/11/2016 62.46p 62.80p 61.99p 62.46p 19815
04/11/2016 62.46p 62.80p 61.96p 62.46p 12056
03/11/2016 62.46p 62.80p 61.98p 62.46p 7887
02/11/2016 63.71p 63.88p 61.99p 62.46p 12848
01/11/2016 63.71p 63.88p 63.47p 63.71p 16319
31/10/2016 63.96p 64.66p 63.48p 63.71p 30796
28/10/2016 63.46p 64.94p 63.46p 63.96p 61636
27/10/2016 62.46p 63.91p 61.96p 63.46p 58281
26/10/2016 60.96p 61.96p 59.28p 61.46p 102235
25/10/2016 61.46p 61.46p 60.96p 60.96p 0
24/10/2016 62.46p 62.86p 59.96p 61.46p 44375
21/10/2016 66.46p 66.46p 59.96p 62.46p 66566
20/10/2016 66.46p 66.46p 66.41p 66.46p 1037
19/10/2016 66.46p 66.46p 65.98p 66.46p 15106
18/10/2016 66.46p 66.46p 66.01p 66.46p 6849
17/10/2016 66.46p 66.71p 65.98p 66.46p 351
14/10/2016 66.46p 66.81p 65.96p 66.46p 23318
13/10/2016 67.46p 67.46p 65.96p 66.46p 15971
12/10/2016 68.46p 68.46p 66.97p 67.46p 8158
11/10/2016 69.46p 69.46p 67.96p 68.46p 36857
10/10/2016 69.46p 69.83p 69.22p 69.46p 13089
07/10/2016 68.96p 69.86p 68.96p 69.46p 19356
06/10/2016 68.96p 69.76p 68.08p 68.96p 17862
05/10/2016 68.96p 69.96p 67.96p 68.96p 60270
04/10/2016 70.95p 71.85p 67.96p 68.96p 85855
03/10/2016 70.95p 71.95p 70.16p 70.95p 10199
30/09/2016 73.95p 73.95p 70.08p 70.95p 80868
29/09/2016 73.95p 73.95p 72.99p 73.95p 25292
28/09/2016 73.95p 73.95p 72.95p 73.95p 41292
27/09/2016 72.95p 74.19p 72.13p 73.95p 145661
26/09/2016 74.45p 76.95p 72.15p 72.95p 283973
23/09/2016 68.96p 70.65p 68.11p 69.46p 59800
22/09/2016 67.96p 69.96p 66.46p 68.96p 33560
21/09/2016 67.71p 68.70p 66.07p 67.71p 41131
20/09/2016 67.71p 68.46p 65.96p 67.71p 17336
19/09/2016 68.71p 68.90p 67.03p 67.71p 6038
16/09/2016 68.71p 69.37p 67.96p 68.71p 14617
15/09/2016 68.71p 68.96p 67.96p 68.71p 9347
14/09/2016 69.46p 69.81p 68.71p 68.71p 9956
13/09/2016 69.46p 69.96p 68.96p 69.46p 8026
12/09/2016 70.46p 70.75p 68.96p 69.46p 29606
09/09/2016 70.95p 71.45p 68.96p 70.46p 65904
08/09/2016 71.95p 71.95p 68.96p 70.95p 11123
07/09/2016 71.95p 72.15p 70.95p 71.95p 3464
06/09/2016 72.45p 72.85p 70.95p 71.95p 136536
05/09/2016 71.20p 72.95p 70.46p 72.95p 82208
02/09/2016 71.20p 71.20p 70.49p 71.20p 131417
01/09/2016 70.95p 71.45p 69.96p 71.20p 172094
31/08/2016 70.46p 71.15p 69.96p 70.95p 178613
30/08/2016 67.96p 71.20p 67.46p 70.46p 102355
26/08/2016 65.96p 66.96p 65.96p 66.46p 21203
25/08/2016 65.96p 65.96p 65.46p 65.96p 17539
24/08/2016 65.96p 67.46p 65.38p 65.96p 110122
23/08/2016 65.96p 65.96p 65.36p 65.96p 171430
22/08/2016 65.96p 66.66p 65.36p 65.96p 2978
19/08/2016 65.96p 66.96p 63.96p 65.96p 17820
18/08/2016 65.96p 66.95p 64.96p 65.96p 633
17/08/2016 66.46p 66.46p 64.96p 65.96p 8248
16/08/2016 66.96p 66.96p 65.21p 66.46p 3693
15/08/2016 66.96p 67.66p 65.96p 66.96p 6159
12/08/2016 67.46p 67.96p 65.96p 66.96p 75746
11/08/2016 65.46p 70.46p 65.46p 67.46p 94731
10/08/2016 65.46p 65.96p 65.46p 65.46p 47162
09/08/2016 65.46p 65.96p 64.96p 65.46p 17742
08/08/2016 65.96p 66.92p 65.06p 65.46p 23504
05/08/2016 65.46p 66.96p 65.01p 65.96p 57287
04/08/2016 67.46p 68.46p 65.01p 65.46p 112224
03/08/2016 63.96p 68.93p 60.96p 67.46p 243339
02/08/2016 54.47p 55.96p 54.47p 54.97p 19918
01/08/2016 54.97p 55.72p 54.47p 54.47p 23842
29/07/2016 54.97p 55.72p 54.37p 54.97p 2720
28/07/2016 54.97p 56.96p 54.27p 54.97p 35860
27/07/2016 52.97p 55.92p 52.97p 54.97p 28275
26/07/2016 52.97p 54.47p 52.97p 52.97p 15514
25/07/2016 52.97p 55.96p 52.47p 52.97p 23125
22/07/2016 52.97p 53.47p 52.37p 52.97p 15210
21/07/2016 47.97p 52.97p 47.97p 52.97p 51031

*Close Price adjusted for both dividends and splits