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
05/10/2015 63.96p 63.96p 63.16p 63.96p 1026
02/10/2015 63.96p 64.46p 63.16p 63.96p 9285
01/10/2015 63.96p 63.96p 63.08p 63.96p 20582
30/09/2015 63.96p 63.96p 63.11p 63.96p 5618
29/09/2015 63.96p 64.16p 63.08p 63.96p 1127
28/09/2015 63.96p 63.96p 63.08p 63.96p 38637
25/09/2015 63.96p 64.66p 62.96p 63.96p 2179
24/09/2015 67.96p 67.96p 64.46p 64.46p 26517
23/09/2015 68.21p 68.43p 67.68p 68.21p 13259
22/09/2015 68.21p 68.21p 67.56p 68.21p 69234
21/09/2015 68.21p 68.21p 68.21p 68.21p 0
18/09/2015 68.21p 68.21p 67.56p 68.21p 1170
17/09/2015 68.21p 68.43p 67.53p 68.21p 20731
16/09/2015 68.21p 68.36p 67.53p 68.21p 8567
15/09/2015 67.96p 68.21p 67.36p 68.21p 212
14/09/2015 67.96p 67.96p 67.96p 67.96p 0
11/09/2015 67.96p 67.96p 67.36p 67.96p 1985
10/09/2015 67.96p 67.96p 67.96p 67.96p 0
09/09/2015 67.96p 67.96p 67.36p 67.96p 252
08/09/2015 67.96p 67.96p 67.18p 67.96p 12054
07/09/2015 67.96p 67.96p 66.96p 67.96p 11906
04/09/2015 67.96p 67.96p 67.20p 67.96p 29288
03/09/2015 67.96p 67.96p 67.16p 67.96p 4041
02/09/2015 67.96p 67.96p 67.06p 67.96p 31426
01/09/2015 67.96p 68.41p 67.96p 67.96p 15010
28/08/2015 67.96p 67.96p 67.96p 67.96p 0
27/08/2015 67.96p 67.96p 67.06p 67.96p 13748
26/08/2015 67.96p 68.46p 67.06p 67.96p 432
25/08/2015 67.96p 67.96p 67.06p 67.96p 57905
24/08/2015 67.96p 67.96p 67.06p 67.96p 5692
21/08/2015 67.96p 68.46p 67.06p 67.96p 5062
20/08/2015 67.96p 67.96p 67.06p 67.96p 4656
19/08/2015 67.96p 68.06p 66.96p 67.96p 23059
18/08/2015 67.96p 68.06p 67.46p 67.96p 6689
17/08/2015 67.96p 68.06p 67.96p 67.96p 3954
14/08/2015 67.96p 68.06p 67.96p 67.96p 945
13/08/2015 67.96p 68.46p 67.96p 67.96p 7821
12/08/2015 68.46p 68.46p 66.98p 67.96p 9817
11/08/2015 68.46p 68.46p 68.46p 68.46p 0
10/08/2015 68.46p 68.46p 67.26p 68.46p 4697
07/08/2015 68.46p 68.46p 67.44p 68.46p 576
06/08/2015 68.46p 69.71p 68.46p 68.46p 10067
05/08/2015 68.46p 68.46p 67.44p 68.46p 5986
04/08/2015 68.46p 68.46p 68.08p 68.46p 1001
03/08/2015 68.46p 68.96p 68.08p 68.46p 86350
31/07/2015 68.46p 69.78p 68.08p 68.46p 1808
30/07/2015 68.96p 68.96p 68.06p 68.46p 6251
29/07/2015 69.46p 70.93p 68.21p 69.46p 5899
28/07/2015 69.46p 70.95p 68.14p 69.46p 8292
27/07/2015 70.46p 71.20p 69.46p 70.46p 31858
24/07/2015 68.21p 71.40p 68.21p 70.46p 39597
23/07/2015 68.21p 68.96p 68.21p 68.21p 23981
22/07/2015 68.21p 68.21p 67.46p 68.21p 1409
21/07/2015 65.96p 70.66p 65.96p 68.21p 93688
20/07/2015 65.46p 66.91p 65.16p 65.46p 2429
17/07/2015 65.46p 66.63p 65.11p 65.46p 2854
16/07/2015 65.46p 65.46p 64.74p 65.46p 19383
15/07/2015 64.96p 66.52p 64.46p 65.46p 10635
14/07/2015 63.96p 65.96p 63.96p 64.96p 54485
13/07/2015 63.96p 64.96p 63.66p 63.96p 12760
10/07/2015 63.96p 64.46p 63.71p 63.96p 59548
09/07/2015 63.96p 63.96p 62.96p 63.96p 20085
08/07/2015 63.96p 64.93p 63.18p 63.96p 12730
07/07/2015 63.96p 64.66p 63.58p 63.96p 12337
06/07/2015 63.96p 63.96p 62.96p 63.96p 2790
03/07/2015 63.96p 64.06p 63.48p 63.96p 7466
02/07/2015 63.46p 64.06p 62.26p 63.96p 184094
01/07/2015 63.46p 63.46p 62.16p 63.46p 40
30/06/2015 63.46p 63.46p 61.96p 63.46p 11208
29/06/2015 63.46p 64.96p 62.11p 63.46p 37993
26/06/2015 64.46p 64.46p 63.26p 64.46p 37159
25/06/2015 64.46p 65.36p 63.16p 64.46p 4153
24/06/2015 64.46p 64.46p 63.16p 64.46p 579
23/06/2015 64.46p 64.46p 63.16p 64.46p 13686
22/06/2015 64.46p 64.46p 63.16p 64.46p 5073
19/06/2015 64.46p 65.96p 63.01p 64.46p 15222
18/06/2015 64.46p 64.46p 63.06p 64.46p 3385
17/06/2015 64.46p 64.46p 63.01p 64.46p 2282
16/06/2015 64.46p 64.46p 62.96p 64.46p 11950
15/06/2015 64.46p 64.46p 62.99p 64.46p 2432
12/06/2015 64.46p 65.21p 64.06p 64.46p 5409
11/06/2015 64.96p 65.54p 64.06p 64.46p 2638
10/06/2015 65.46p 65.46p 64.06p 64.96p 1116
09/06/2015 65.46p 65.91p 63.99p 65.46p 23286
08/06/2015 65.46p 65.46p 64.26p 65.46p 11804
05/06/2015 65.46p 66.11p 64.26p 65.46p 3189
04/06/2015 65.46p 66.16p 63.96p 65.46p 7024
03/06/2015 65.46p 66.11p 64.26p 65.46p 8400
02/06/2015 65.96p 65.96p 64.16p 65.46p 24067
01/06/2015 65.96p 65.96p 65.21p 65.96p 2197
29/05/2015 65.96p 66.11p 65.21p 65.96p 13084
28/05/2015 66.46p 66.46p 64.96p 65.96p 13168
27/05/2015 66.46p 66.46p 65.33p 66.46p 6830
26/05/2015 67.96p 68.11p 65.96p 66.46p 16699
22/05/2015 67.96p 68.11p 67.08p 67.96p 13427
21/05/2015 67.96p 68.16p 67.21p 67.96p 5184
20/05/2015 69.46p 69.46p 67.09p 67.96p 27003
19/05/2015 70.95p 71.15p 70.01p 70.95p 18775
18/05/2015 70.95p 71.95p 70.32p 70.95p 35105
15/05/2015 70.95p 71.55p 70.20p 70.95p 83123
14/05/2015 70.95p 70.95p 70.17p 70.95p 5530
13/05/2015 70.95p 71.55p 70.20p 70.95p 3207
12/05/2015 70.46p 71.40p 69.46p 70.46p 14741
11/05/2015 67.96p 71.70p 67.96p 70.46p 35022
08/05/2015 67.96p 68.96p 67.46p 67.96p 150820
07/05/2015 67.46p 68.96p 66.96p 67.96p 19909
06/05/2015 67.46p 68.46p 66.66p 67.46p 26502
05/05/2015 67.46p 67.46p 66.66p 67.46p 21659
01/05/2015 67.46p 67.46p 66.71p 67.46p 4297
30/04/2015 67.46p 67.46p 66.71p 67.46p 1951
29/04/2015 67.46p 67.96p 66.71p 67.46p 947
28/04/2015 67.46p 67.96p 66.71p 67.46p 3163
27/04/2015 67.46p 67.46p 66.66p 67.46p 44486
24/04/2015 67.46p 67.46p 66.46p 67.46p 37167
23/04/2015 67.46p 68.46p 67.46p 67.46p 8196
22/04/2015 66.46p 67.46p 66.46p 67.46p 100
21/04/2015 66.46p 66.46p 66.46p 66.46p 12112
20/04/2015 66.96p 66.96p 66.96p 66.96p 0
17/04/2015 66.96p 66.96p 66.46p 66.96p 1847
16/04/2015 66.96p 67.76p 66.46p 66.96p 3151
15/04/2015 66.96p 67.76p 66.46p 66.96p 2980
14/04/2015 66.46p 67.96p 66.46p 66.96p 10390
13/04/2015 66.46p 66.95p 66.46p 66.46p 14480
10/04/2015 65.96p 66.96p 65.96p 66.46p 15207
09/04/2015 65.96p 65.96p 65.92p 65.96p 17959
08/04/2015 65.96p 65.96p 65.96p 65.96p 0
07/04/2015 65.96p 66.96p 65.16p 65.96p 40778
02/04/2015 65.96p 65.96p 64.96p 65.96p 76379
01/04/2015 65.96p 65.96p 65.46p 65.96p 25159
31/03/2015 65.96p 66.96p 64.96p 65.96p 79093
30/03/2015 65.46p 66.83p 63.96p 65.96p 134507
27/03/2015 67.96p 67.96p 63.21p 65.96p 90723
26/03/2015 68.46p 69.26p 66.96p 67.96p 26297
25/03/2015 67.96p 68.71p 66.11p 68.21p 46590
24/03/2015 67.96p 68.46p 66.98p 67.96p 11983
23/03/2015 67.96p 68.46p 67.46p 67.96p 13596
20/03/2015 67.96p 68.36p 66.96p 67.96p 8269
19/03/2015 67.96p 68.36p 67.06p 67.96p 4089
18/03/2015 68.71p 68.73p 66.98p 67.96p 23915
17/03/2015 69.96p 69.96p 67.96p 68.71p 13701
16/03/2015 70.21p 70.36p 66.16p 69.96p 157503
13/03/2015 70.21p 70.36p 69.91p 70.21p 27166
12/03/2015 70.71p 71.45p 70.06p 70.21p 32217
11/03/2015 70.71p 70.95p 69.66p 70.71p 39464
10/03/2015 70.71p 70.71p 69.66p 70.71p 8148
09/03/2015 70.71p 70.98p 69.81p 70.71p 5339
06/03/2015 70.71p 71.05p 69.66p 70.71p 27131
05/03/2015 69.71p 70.85p 69.60p 70.71p 11306
04/03/2015 69.71p 69.91p 69.56p 69.71p 11493
03/03/2015 70.46p 70.46p 69.46p 69.71p 91700
02/03/2015 70.46p 70.95p 69.98p 70.46p 1102
27/02/2015 70.95p 71.45p 70.06p 70.46p 27724
26/02/2015 71.45p 71.65p 70.06p 70.95p 18746
25/02/2015 71.95p 71.95p 71.25p 71.45p 41721
24/02/2015 71.95p 72.30p 71.50p 71.95p 30945
23/02/2015 71.95p 72.30p 71.50p 71.95p 27682
20/02/2015 71.95p 72.45p 71.45p 71.95p 67404
19/02/2015 71.95p 71.95p 71.45p 71.95p 13930
18/02/2015 71.95p 71.95p 71.33p 71.95p 2830
17/02/2015 71.95p 73.95p 70.95p 71.95p 51209
16/02/2015 71.95p 72.65p 71.75p 71.95p 19494
13/02/2015 71.95p 72.65p 71.95p 71.95p 5999
12/02/2015 71.95p 72.95p 71.95p 71.95p 19710
11/02/2015 71.95p 72.65p 71.95p 71.95p 63868
10/02/2015 71.95p 72.63p 71.67p 71.95p 6684
09/02/2015 71.95p 72.70p 71.95p 71.95p 1627
06/02/2015 71.95p 72.30p 71.95p 71.95p 1794
05/02/2015 71.95p 72.70p 71.95p 71.95p 6896
04/02/2015 70.95p 71.95p 70.95p 71.95p 27466
03/02/2015 71.45p 71.95p 70.79p 70.95p 22008
02/02/2015 71.45p 72.95p 70.46p 71.45p 18780
30/01/2015 70.95p 72.95p 70.46p 71.45p 17807
29/01/2015 70.21p 71.95p 69.96p 70.95p 38802
28/01/2015 70.95p 70.95p 68.96p 70.21p 77949
27/01/2015 74.70p 74.70p 69.31p 70.95p 38149
26/01/2015 75.95p 75.95p 73.45p 74.70p 64808
23/01/2015 75.95p 76.49p 74.95p 75.95p 40734
22/01/2015 74.95p 76.35p 74.75p 75.95p 41413
21/01/2015 75.45p 76.15p 74.20p 74.95p 29504
20/01/2015 75.45p 76.95p 74.45p 75.45p 44520
19/01/2015 74.20p 76.25p 74.20p 75.45p 47673
16/01/2015 74.20p 74.72p 74.20p 74.20p 5004
15/01/2015 74.20p 74.85p 73.95p 74.20p 19510
14/01/2015 74.20p 74.95p 74.20p 74.20p 30840
13/01/2015 73.45p 74.75p 73.45p 74.20p 69263
12/01/2015 77.95p 78.75p 72.95p 73.45p 86580
09/01/2015 69.46p 74.45p 69.41p 73.45p 56300
08/01/2015 69.46p 71.85p 67.96p 69.46p 31703
07/01/2015 66.96p 66.96p 66.51p 66.96p 3263
06/01/2015 65.96p 67.87p 65.51p 66.96p 78653
05/01/2015 65.96p 66.90p 64.96p 65.96p 6646
02/01/2015 65.96p 66.10p 65.96p 65.96p 8400
31/12/2014 65.96p 66.46p 65.96p 65.96p 3115
30/12/2014 65.96p 66.10p 65.71p 65.96p 9946
29/12/2014 65.96p 65.96p 65.96p 65.96p 0
24/12/2014 65.96p 66.06p 65.76p 65.96p 8166
23/12/2014 65.96p 67.96p 65.71p 65.96p 31363
22/12/2014 66.46p 67.96p 64.76p 65.96p 244085
19/12/2014 66.46p 66.46p 65.46p 66.46p 3689
18/12/2014 65.96p 66.94p 65.46p 65.96p 11086

*Close Price adjusted for both dividends and splits