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
04/12/2014 62.96p 63.93p 61.98p 62.96p 7369
03/12/2014 63.46p 63.46p 62.07p 62.96p 5799
02/12/2014 63.71p 63.96p 61.96p 63.46p 90808
01/12/2014 63.71p 64.46p 63.15p 63.71p 33549
28/11/2014 63.71p 64.46p 63.16p 63.71p 75970
27/11/2014 63.96p 64.46p 63.13p 63.71p 16919
26/11/2014 63.96p 64.41p 62.96p 63.96p 24127
25/11/2014 60.46p 64.86p 59.96p 63.96p 60994
24/11/2014 62.96p 62.96p 58.94p 60.46p 136726
21/11/2014 65.96p 66.96p 61.96p 62.96p 47103
20/11/2014 66.46p 66.96p 63.96p 65.96p 18268
19/11/2014 67.96p 67.96p 64.96p 66.46p 14543
18/11/2014 67.96p 68.36p 66.96p 67.96p 18460
17/11/2014 67.96p 68.36p 67.08p 67.96p 2121
14/11/2014 67.08p 67.96p 67.08p 67.96p 978
13/11/2014 67.96p 68.41p 67.08p 67.96p 56956
12/11/2014 67.96p 68.46p 67.08p 67.96p 20970
11/11/2014 67.96p 68.46p 67.08p 67.96p 5294
10/11/2014 67.96p 68.91p 66.96p 67.96p 41167
07/11/2014 67.96p 68.91p 67.26p 67.96p 4642
06/11/2014 67.96p 68.96p 67.51p 67.96p 2926
05/11/2014 67.96p 68.36p 67.46p 67.96p 18573
04/11/2014 68.46p 69.38p 66.96p 67.96p 32645
03/11/2014 69.96p 71.15p 66.96p 68.46p 32268
31/10/2014 69.96p 70.95p 67.96p 69.96p 31322
30/10/2014 69.96p 70.46p 67.96p 69.96p 13193
29/10/2014 69.96p 69.96p 68.20p 69.96p 4633
28/10/2014 69.96p 71.15p 69.06p 69.96p 3988
27/10/2014 68.96p 71.15p 68.96p 69.96p 5821
24/10/2014 68.46p 69.96p 66.96p 68.96p 24646
23/10/2014 68.46p 69.46p 66.96p 68.46p 40214
22/10/2014 67.46p 69.96p 67.46p 68.46p 208338
21/10/2014 67.46p 68.88p 66.66p 67.46p 12578
20/10/2014 67.46p 67.96p 66.21p 67.46p 56658
17/10/2014 66.96p 68.96p 66.96p 67.46p 14126
16/10/2014 67.46p 69.96p 66.56p 66.96p 42618
15/10/2014 67.46p 68.21p 66.46p 67.46p 10423
14/10/2014 67.96p 68.96p 65.96p 67.46p 50604
13/10/2014 71.95p 71.95p 67.96p 68.96p 35908
10/10/2014 72.95p 73.85p 70.95p 71.95p 47212
09/10/2014 74.45p 74.95p 71.95p 73.45p 21533
08/10/2014 77.95p 78.45p 73.95p 74.45p 58705
07/10/2014 77.95p 77.95p 77.45p 77.95p 94944
06/10/2014 78.45p 79.95p 76.95p 77.45p 52934
03/10/2014 78.45p 79.95p 78.07p 78.45p 53562
02/10/2014 78.45p 81.95p 77.43p 78.45p 72647
01/10/2014 76.95p 77.95p 75.95p 77.95p 128001
30/09/2014 74.95p 77.95p 73.25p 75.95p 61466
29/09/2014 73.45p 73.95p 72.45p 73.20p 15891
26/09/2014 75.20p 75.90p 72.95p 73.45p 64744
25/09/2014 77.20p 77.20p 74.95p 75.45p 46969
24/09/2014 77.20p 77.20p 76.95p 77.20p 15945
23/09/2014 77.20p 77.20p 76.96p 77.20p 2086
22/09/2014 77.95p 78.92p 76.96p 77.45p 10182
19/09/2014 77.95p 78.95p 77.35p 77.95p 3679
18/09/2014 77.45p 78.95p 77.15p 77.95p 19854
17/09/2014 77.20p 77.95p 77.04p 77.45p 31193
16/09/2014 77.20p 77.45p 76.96p 77.20p 8796
15/09/2014 77.45p 77.95p 76.95p 77.20p 37283
12/09/2014 79.95p 80.92p 77.10p 77.45p 80230
11/09/2014 78.45p 80.95p 76.95p 79.95p 145113
10/09/2014 78.45p 79.95p 78.16p 78.45p 94235
09/09/2014 74.45p 78.95p 74.45p 78.45p 118501
08/09/2014 75.45p 75.45p 74.13p 74.45p 11559
05/09/2014 72.95p 74.95p 72.80p 74.45p 73307
04/09/2014 72.95p 73.39p 72.70p 72.95p 51173
03/09/2014 72.70p 72.95p 72.70p 72.95p 6858
02/09/2014 71.45p 73.10p 71.45p 72.70p 72756
01/09/2014 71.45p 71.95p 71.45p 71.45p 999
29/08/2014 71.45p 71.95p 71.45p 71.45p 11136
28/08/2014 71.45p 71.78p 71.45p 71.45p 38129
27/08/2014 71.45p 71.95p 71.45p 71.45p 9312
26/08/2014 71.45p 71.95p 71.20p 71.45p 38169
22/08/2014 71.45p 71.95p 71.08p 71.45p 37024
21/08/2014 71.20p 71.90p 71.06p 71.45p 20897
20/08/2014 71.70p 71.70p 70.95p 71.20p 11867
19/08/2014 72.95p 73.35p 71.33p 71.70p 34564
18/08/2014 73.20p 73.40p 72.95p 72.95p 9230
15/08/2014 72.95p 73.85p 72.61p 73.20p 38764
14/08/2014 69.96p 76.45p 69.96p 72.95p 48025
13/08/2014 68.96p 70.34p 68.96p 69.96p 26390
12/08/2014 68.96p 69.96p 68.88p 68.96p 45758
11/08/2014 68.96p 69.41p 68.81p 68.96p 34726
08/08/2014 69.21p 69.31p 68.81p 68.96p 17038
07/08/2014 69.21p 69.86p 68.86p 69.21p 46093
06/08/2014 69.71p 70.95p 68.76p 69.21p 126092
05/08/2014 69.71p 70.95p 68.96p 69.71p 66914
04/08/2014 69.96p 70.75p 68.48p 69.71p 16482
01/08/2014 69.96p 70.95p 69.56p 69.96p 23000
31/07/2014 69.96p 70.40p 69.56p 69.96p 14572
30/07/2014 69.96p 70.40p 68.96p 69.96p 25820
29/07/2014 69.96p 70.95p 69.11p 69.96p 110108
28/07/2014 69.46p 70.40p 68.23p 69.96p 12273
25/07/2014 69.46p 70.85p 68.06p 69.46p 13030
24/07/2014 70.95p 71.45p 67.96p 69.46p 54601
23/07/2014 71.95p 72.17p 69.96p 70.95p 26913
22/07/2014 71.95p 71.95p 70.01p 71.95p 12583
21/07/2014 71.95p 72.91p 69.96p 71.95p 24914
18/07/2014 72.95p 72.95p 69.96p 71.95p 6286
17/07/2014 72.95p 73.95p 71.95p 72.95p 14276
16/07/2014 71.95p 73.65p 70.95p 72.95p 43326
15/07/2014 73.95p 74.75p 69.96p 71.95p 62187
14/07/2014 75.20p 76.45p 72.95p 73.95p 55940
11/07/2014 75.20p 75.99p 73.45p 75.20p 92654
10/07/2014 75.70p 75.95p 73.49p 75.20p 66077
09/07/2014 75.45p 76.70p 74.95p 75.70p 37109
08/07/2014 76.45p 78.13p 73.95p 75.95p 128902
07/07/2014 77.45p 77.95p 75.65p 76.45p 136106
04/07/2014 73.20p 77.95p 73.15p 76.95p 242376
03/07/2014 71.95p 74.55p 71.50p 73.20p 126896
02/07/2014 73.20p 73.45p 70.95p 71.95p 78048
01/07/2014 74.20p 74.33p 72.45p 73.20p 250558
30/06/2014 79.45p 79.85p 67.46p 73.95p 561184
27/06/2014 63.96p 67.86p 63.46p 67.46p 107885
26/06/2014 64.71p 64.71p 61.06p 63.96p 109706
25/06/2014 63.46p 65.07p 62.96p 64.71p 28768
24/06/2014 61.96p 65.96p 60.26p 63.46p 54106
23/06/2014 62.46p 63.96p 60.96p 61.96p 21617
20/06/2014 62.46p 63.96p 61.71p 62.46p 6430
19/06/2014 62.96p 63.91p 61.96p 62.46p 73096
18/06/2014 60.96p 63.96p 60.13p 62.96p 66942
17/06/2014 58.96p 61.96p 58.96p 60.96p 164821
16/06/2014 54.97p 59.96p 54.47p 58.96p 249736
13/06/2014 54.22p 55.46p 53.47p 54.97p 39579
12/06/2014 54.47p 55.44p 53.97p 54.22p 5721
11/06/2014 53.97p 55.21p 53.97p 54.47p 31514
10/06/2014 53.97p 54.97p 53.43p 53.97p 64461
09/06/2014 51.97p 54.97p 51.47p 53.97p 82736
06/06/2014 51.97p 53.97p 51.47p 51.97p 8132
05/06/2014 51.97p 53.97p 51.27p 51.97p 1787
04/06/2014 51.97p 53.87p 51.07p 51.97p 5100
03/06/2014 50.97p 51.97p 50.69p 51.97p 16878
02/06/2014 50.97p 51.96p 50.42p 50.97p 14024
30/05/2014 51.47p 51.97p 50.97p 51.47p 8432
29/05/2014 51.47p 51.97p 51.17p 51.47p 10500
28/05/2014 51.47p 51.97p 51.17p 51.47p 5695
27/05/2014 52.97p 52.97p 51.02p 51.47p 16791
23/05/2014 52.47p 53.94p 51.72p 52.97p 22881
22/05/2014 51.97p 52.97p 51.03p 52.47p 43962
21/05/2014 49.97p 51.97p 49.97p 51.97p 33621
20/05/2014 49.72p 50.97p 49.62p 49.97p 20616
19/05/2014 49.72p 49.97p 49.57p 49.72p 12522
16/05/2014 49.47p 50.97p 49.07p 49.72p 14221
15/05/2014 49.47p 50.97p 48.77p 49.47p 6811
14/05/2014 49.47p 49.47p 48.73p 49.47p 51
13/05/2014 49.47p 50.97p 48.52p 49.47p 12561
12/05/2014 48.97p 50.47p 48.21p 49.47p 56217
09/05/2014 48.47p 49.97p 48.04p 48.97p 4600
08/05/2014 48.47p 48.97p 47.97p 48.47p 38832
07/05/2014 48.47p 48.47p 48.19p 48.47p 23638
06/05/2014 48.47p 48.47p 48.22p 48.47p 496
02/05/2014 48.47p 48.97p 48.18p 48.47p 15586
01/05/2014 48.97p 48.97p 48.17p 48.47p 28140
30/04/2014 48.47p 48.97p 48.07p 48.97p 28480
29/04/2014 48.47p 49.23p 47.98p 48.47p 76654
28/04/2014 48.97p 49.77p 47.97p 48.47p 21961
25/04/2014 49.97p 49.97p 47.97p 48.97p 54008
24/04/2014 50.47p 50.47p 49.00p 49.97p 34518
23/04/2014 52.47p 52.97p 50.17p 50.47p 94883
22/04/2014 52.97p 52.97p 52.34p 52.47p 27650
17/04/2014 52.97p 53.97p 52.67p 52.97p 5002
16/04/2014 52.97p 53.67p 52.49p 52.97p 53484
15/04/2014 53.47p 53.47p 52.41p 52.97p 31021
14/04/2014 54.72p 54.90p 53.07p 53.47p 160135
11/04/2014 52.47p 54.77p 51.97p 54.72p 116707
10/04/2014 49.47p 52.97p 48.97p 51.97p 94193
09/04/2014 46.97p 50.97p 45.47p 49.22p 434888
08/04/2014 44.97p 45.97p 43.97p 45.47p 96285
07/04/2014 48.97p 48.97p 42.97p 44.97p 112557
04/04/2014 48.97p 49.37p 47.97p 48.97p 18853
03/04/2014 50.47p 50.47p 47.97p 48.97p 50485
02/04/2014 50.47p 51.97p 48.97p 50.47p 29103
01/04/2014 49.97p 50.97p 49.05p 50.47p 26542
31/03/2014 50.47p 50.57p 49.12p 49.97p 12366
28/03/2014 49.97p 50.87p 49.12p 50.47p 36879
27/03/2014 49.97p 50.91p 49.12p 49.97p 21821
26/03/2014 49.97p 50.97p 49.12p 49.97p 18659
25/03/2014 51.97p 51.97p 48.12p 49.97p 89331
24/03/2014 52.97p 53.22p 51.97p 51.97p 7161
21/03/2014 53.47p 53.47p 51.97p 52.97p 21139
20/03/2014 54.47p 54.47p 52.97p 53.47p 8841
19/03/2014 55.46p 55.46p 53.97p 54.47p 5232
18/03/2014 55.96p 55.96p 54.47p 54.47p 50214
17/03/2014 55.46p 55.96p 54.97p 55.46p 15729
14/03/2014 57.46p 57.61p 52.97p 55.46p 28361
13/03/2014 57.46p 57.61p 56.96p 57.46p 25505
12/03/2014 57.46p 57.96p 56.96p 57.46p 104732
11/03/2014 57.46p 57.46p 57.11p 57.46p 14116
10/03/2014 57.46p 57.96p 57.06p 57.46p 28293
07/03/2014 57.46p 57.96p 57.06p 57.46p 10326
06/03/2014 57.46p 57.96p 57.06p 57.46p 15059
05/03/2014 57.46p 57.96p 57.06p 57.46p 15207
04/03/2014 57.46p 57.46p 57.06p 57.46p 2541
03/03/2014 57.46p 57.96p 57.06p 57.46p 28055
28/02/2014 57.46p 57.96p 56.96p 57.46p 33099
27/02/2014 57.46p 57.46p 56.98p 57.46p 5819
26/02/2014 57.46p 57.96p 56.96p 57.46p 51548
25/02/2014 57.46p 57.96p 56.96p 57.46p 42457
24/02/2014 56.96p 57.96p 55.96p 56.96p 23628
21/02/2014 55.46p 56.96p 54.97p 56.96p 32047

*Close Price adjusted for both dividends and splits