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
20/07/2016 46.97p 47.37p 46.97p 46.97p 4420
19/07/2016 46.97p 47.47p 46.17p 46.97p 6387
18/07/2016 47.47p 47.47p 46.97p 46.97p 4307
15/07/2016 47.47p 47.72p 47.07p 47.47p 77633
14/07/2016 47.47p 47.47p 47.07p 47.47p 2001
13/07/2016 47.47p 47.47p 47.07p 47.47p 332
12/07/2016 47.47p 47.47p 47.07p 47.47p 4503
11/07/2016 47.47p 47.47p 47.47p 47.47p 0
08/07/2016 47.47p 47.47p 47.07p 47.47p 4898
07/07/2016 47.97p 47.97p 47.47p 47.47p 0
06/07/2016 48.47p 48.47p 46.97p 47.97p 14878
05/07/2016 48.47p 48.47p 46.97p 48.47p 42832
04/07/2016 48.47p 49.52p 47.27p 48.47p 1601
01/07/2016 46.97p 47.47p 45.97p 47.47p 27012
30/06/2016 46.97p 46.97p 44.97p 46.97p 6128
29/06/2016 48.47p 48.47p 45.97p 46.97p 65879
28/06/2016 48.47p 49.97p 46.97p 48.47p 156345
27/06/2016 48.97p 49.97p 47.42p 48.47p 286
24/06/2016 48.97p 49.97p 47.37p 48.97p 18982
23/06/2016 51.97p 52.34p 51.97p 52.22p 59277
22/06/2016 51.47p 53.47p 51.32p 51.97p 108634
21/06/2016 51.47p 51.97p 51.32p 51.47p 3074
20/06/2016 51.97p 51.97p 51.22p 51.47p 1440
17/06/2016 51.97p 51.97p 50.97p 51.97p 36565
16/06/2016 51.97p 52.37p 51.17p 51.97p 61099
15/06/2016 52.22p 52.22p 51.47p 51.97p 7487
14/06/2016 52.22p 52.22p 52.22p 52.22p 8505
13/06/2016 52.72p 52.72p 51.72p 52.22p 10673
10/06/2016 52.72p 52.72p 51.97p 52.72p 9622
09/06/2016 52.72p 52.72p 51.87p 52.72p 431
08/06/2016 52.72p 53.09p 51.74p 52.72p 5783
07/06/2016 52.72p 52.72p 51.84p 52.72p 1748
06/06/2016 52.72p 53.97p 51.84p 52.72p 3480
03/06/2016 52.72p 53.82p 51.84p 52.72p 2054
02/06/2016 52.97p 53.79p 50.47p 52.72p 79386
01/06/2016 52.97p 52.97p 52.33p 52.97p 460
31/05/2016 52.97p 52.97p 50.71p 52.97p 2205313
27/05/2016 52.97p 53.17p 51.97p 52.97p 431
26/05/2016 53.47p 53.47p 52.33p 52.97p 7687
25/05/2016 53.47p 53.62p 53.47p 53.47p 16362
24/05/2016 53.47p 53.62p 52.97p 53.47p 19060
23/05/2016 52.97p 53.97p 52.47p 53.47p 36113
20/05/2016 52.97p 53.35p 52.33p 52.97p 2278
19/05/2016 52.97p 52.97p 52.52p 52.97p 51
18/05/2016 52.97p 53.49p 52.52p 52.97p 101924
17/05/2016 53.47p 53.97p 52.33p 52.97p 17318
16/05/2016 53.97p 53.97p 52.87p 53.47p 1
13/05/2016 53.97p 53.97p 53.37p 53.97p 1601
12/05/2016 53.97p 53.97p 53.33p 53.97p 2001
11/05/2016 53.97p 53.97p 53.33p 53.97p 466
10/05/2016 53.47p 54.22p 52.47p 53.97p 26759
09/05/2016 53.47p 53.82p 53.13p 53.47p 2944
06/05/2016 53.47p 53.87p 53.13p 53.47p 3582
05/05/2016 53.47p 53.47p 53.12p 53.47p 4459
04/05/2016 53.47p 53.87p 53.09p 53.47p 22828
03/05/2016 53.47p 53.87p 53.22p 53.47p 7252
29/04/2016 53.47p 53.47p 53.09p 53.47p 1401
28/04/2016 53.47p 53.87p 53.08p 53.47p 35688
27/04/2016 53.47p 53.47p 53.09p 53.47p 10179
26/04/2016 53.47p 53.87p 53.07p 53.47p 3938
25/04/2016 53.47p 53.47p 53.02p 53.47p 1153
22/04/2016 53.47p 53.47p 53.02p 53.47p 4141
21/04/2016 53.47p 53.47p 53.09p 53.47p 801
20/04/2016 53.47p 53.47p 53.09p 53.47p 736
19/04/2016 52.47p 53.97p 51.97p 53.47p 42493
18/04/2016 52.47p 52.67p 52.07p 52.47p 16976
15/04/2016 52.97p 53.91p 52.47p 52.47p 5575
14/04/2016 52.97p 52.97p 52.67p 52.97p 8085
13/04/2016 50.97p 54.97p 50.97p 52.97p 57082
12/04/2016 50.97p 51.37p 50.62p 50.97p 59378
11/04/2016 50.97p 51.37p 50.57p 50.97p 23442
08/04/2016 50.97p 50.97p 50.47p 50.97p 102
07/04/2016 50.97p 51.77p 50.07p 50.97p 52386
06/04/2016 50.97p 51.37p 50.02p 50.97p 1357
05/04/2016 50.97p 50.97p 49.97p 50.97p 644
04/04/2016 50.97p 51.87p 49.97p 50.97p 16157
01/04/2016 50.97p 50.97p 49.97p 50.97p 1470
31/03/2016 50.97p 51.47p 49.97p 50.97p 14304
30/03/2016 51.47p 51.47p 50.47p 50.97p 23394
29/03/2016 51.47p 51.77p 50.97p 51.47p 17343
24/03/2016 51.47p 51.77p 50.97p 51.47p 20120
23/03/2016 53.97p 53.97p 50.97p 51.47p 61509
22/03/2016 54.47p 54.77p 52.97p 53.97p 87631
21/03/2016 52.47p 52.97p 52.27p 52.47p 7114
18/03/2016 52.47p 53.59p 52.19p 52.47p 16062
17/03/2016 52.47p 52.47p 52.19p 52.47p 26244
16/03/2016 52.47p 52.47p 52.18p 52.47p 2347
15/03/2016 52.47p 52.47p 52.47p 52.47p 17959
14/03/2016 52.47p 52.97p 52.09p 52.47p 47760
11/03/2016 51.72p 53.97p 51.72p 52.47p 18773
10/03/2016 51.47p 51.97p 51.47p 51.72p 6070
09/03/2016 50.97p 51.97p 50.97p 51.47p 3165
08/03/2016 49.47p 50.97p 48.97p 50.97p 75150
07/03/2016 48.47p 48.97p 48.24p 48.47p 68176
04/03/2016 48.47p 48.97p 48.13p 48.47p 130436
03/03/2016 48.47p 48.81p 47.97p 48.47p 40159
02/03/2016 49.97p 49.97p 47.97p 48.47p 9516
01/03/2016 49.97p 49.97p 48.00p 48.47p 22751
29/02/2016 49.97p 50.97p 48.01p 49.97p 61170
26/02/2016 50.47p 50.47p 47.97p 49.97p 16059
25/02/2016 50.47p 50.47p 49.00p 50.47p 1041
24/02/2016 50.97p 50.97p 47.97p 50.47p 15194
23/02/2016 50.97p 50.97p 49.97p 50.97p 1763
22/02/2016 50.97p 50.97p 49.97p 50.97p 145
19/02/2016 51.47p 51.47p 49.97p 50.97p 42658
18/02/2016 51.47p 51.47p 51.07p 51.47p 1863
17/02/2016 51.47p 51.47p 51.07p 51.47p 10394
16/02/2016 51.47p 51.47p 51.07p 51.47p 26641
15/02/2016 51.47p 51.47p 51.07p 51.47p 4079
12/02/2016 51.47p 51.72p 51.07p 51.47p 37667
11/02/2016 51.47p 51.47p 51.07p 51.47p 7397
10/02/2016 51.47p 51.47p 51.02p 51.47p 23378
09/02/2016 51.47p 51.97p 50.97p 51.47p 47310
08/02/2016 51.97p 51.97p 51.22p 51.47p 34704
05/02/2016 48.47p 52.97p 48.09p 51.97p 118162
04/02/2016 48.47p 48.97p 48.07p 48.47p 43420
03/02/2016 48.47p 48.67p 48.07p 48.47p 1111
02/02/2016 48.47p 48.71p 48.05p 48.47p 5185
01/02/2016 49.47p 49.47p 47.52p 48.47p 113251
29/01/2016 49.47p 49.47p 49.17p 49.47p 360
28/01/2016 49.47p 49.97p 49.13p 49.47p 11896
27/01/2016 49.47p 49.69p 49.12p 49.47p 9553
26/01/2016 49.47p 49.87p 49.07p 49.47p 75275
25/01/2016 51.97p 51.97p 49.97p 50.47p 68463
22/01/2016 52.47p 52.47p 50.97p 51.97p 4912
21/01/2016 52.47p 52.47p 51.97p 52.47p 1975
20/01/2016 53.47p 53.47p 51.97p 52.47p 65728
19/01/2016 52.47p 52.47p 52.47p 52.47p 0
18/01/2016 52.47p 52.47p 51.98p 52.47p 656
15/01/2016 53.47p 53.47p 51.97p 52.47p 13861
14/01/2016 54.22p 54.22p 53.07p 53.47p 37702
13/01/2016 54.22p 54.37p 53.97p 54.22p 60207
12/01/2016 54.47p 54.47p 53.99p 54.22p 12798
11/01/2016 54.47p 54.47p 54.02p 54.47p 23561
08/01/2016 54.97p 54.97p 53.99p 54.47p 4966
07/01/2016 54.97p 55.46p 53.99p 54.97p 21604
06/01/2016 54.97p 55.46p 53.97p 54.97p 76554
05/01/2016 56.46p 56.46p 54.01p 54.97p 9103
04/01/2016 56.46p 56.46p 55.96p 56.46p 579
31/12/2015 56.46p 56.46p 56.16p 56.46p 36
30/12/2015 56.46p 56.46p 55.96p 56.46p 175
29/12/2015 56.46p 56.46p 55.96p 56.46p 26015
24/12/2015 56.46p 56.46p 55.96p 56.46p 1306
23/12/2015 56.96p 56.96p 53.97p 56.46p 27825
22/12/2015 56.96p 56.96p 55.96p 56.96p 40001
21/12/2015 57.46p 57.46p 56.06p 56.96p 75163
18/12/2015 57.46p 57.46p 57.06p 57.46p 188
17/12/2015 57.46p 57.46p 57.04p 57.46p 165
16/12/2015 57.46p 57.46p 57.01p 57.46p 10659
15/12/2015 57.46p 57.46p 57.01p 57.46p 24015
14/12/2015 57.46p 57.46p 56.96p 57.46p 8269
11/12/2015 57.46p 57.46p 56.96p 57.46p 13481
10/12/2015 57.46p 57.46p 56.96p 57.46p 33302
09/12/2015 57.46p 57.46p 56.96p 57.46p 24237
08/12/2015 58.46p 58.46p 56.96p 57.46p 4312
07/12/2015 58.46p 58.46p 57.96p 58.46p 6220
04/12/2015 58.46p 58.61p 57.96p 58.46p 4866
03/12/2015 58.46p 58.66p 57.96p 58.46p 2137
02/12/2015 58.46p 58.66p 58.21p 58.46p 8917
01/12/2015 59.46p 59.46p 57.96p 58.46p 17427
30/11/2015 59.46p 59.46p 58.96p 59.46p 64613
27/11/2015 59.46p 59.46p 58.96p 59.46p 97182
26/11/2015 59.46p 59.96p 59.12p 59.46p 197176
25/11/2015 59.46p 59.46p 59.12p 59.46p 1504
24/11/2015 59.46p 59.46p 59.11p 59.46p 14187
23/11/2015 59.46p 59.48p 59.09p 59.46p 24308
20/11/2015 59.46p 59.46p 59.09p 59.46p 5776
19/11/2015 59.46p 59.51p 59.09p 59.46p 5065
18/11/2015 59.46p 59.46p 59.09p 59.46p 5706
17/11/2015 59.46p 59.46p 59.09p 59.46p 8474
16/11/2015 59.46p 59.46p 59.09p 59.46p 1750
13/11/2015 59.96p 59.96p 58.96p 59.46p 59063
12/11/2015 59.46p 59.76p 58.96p 59.46p 120067
11/11/2015 59.46p 59.96p 58.96p 59.46p 34432
10/11/2015 62.96p 62.96p 59.46p 59.46p 20282
09/11/2015 63.46p 63.46p 62.96p 62.96p 11076
06/11/2015 63.46p 63.46p 63.08p 63.46p 4892
05/11/2015 63.96p 63.96p 58.96p 63.46p 1076252
04/11/2015 63.96p 63.96p 63.36p 63.96p 6000
03/11/2015 63.96p 63.96p 63.36p 63.96p 6300
02/11/2015 63.96p 63.96p 63.36p 63.96p 6033
30/10/2015 63.96p 64.96p 63.36p 63.96p 14522
29/10/2015 61.96p 64.96p 61.96p 63.96p 78832
28/10/2015 61.46p 64.96p 61.16p 61.96p 32883
27/10/2015 61.46p 61.94p 61.11p 61.46p 17063
26/10/2015 60.96p 61.96p 60.96p 61.46p 12726
23/10/2015 58.96p 61.96p 58.96p 60.96p 241950
22/10/2015 58.96p 58.96p 57.98p 58.96p 8383
21/10/2015 58.96p 58.96p 57.98p 58.96p 2218
20/10/2015 58.96p 58.96p 58.00p 58.96p 2438
19/10/2015 58.96p 58.96p 58.00p 58.96p 2107
16/10/2015 58.96p 58.96p 58.92p 58.96p 827
15/10/2015 58.96p 58.96p 57.96p 58.96p 6126
14/10/2015 58.96p 59.18p 57.96p 58.96p 12532
13/10/2015 61.46p 61.46p 57.46p 58.71p 35667
12/10/2015 62.46p 62.46p 59.99p 61.46p 3750
09/10/2015 63.96p 63.96p 60.96p 62.46p 18527
08/10/2015 63.96p 63.96p 62.96p 63.96p 1884
07/10/2015 63.96p 64.16p 62.96p 63.96p 3797
06/10/2015 63.96p 64.16p 62.96p 63.96p 3791

*Close Price adjusted for both dividends and splits