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
03/10/2022 16.50p 17.00p 16.00p 16.00p 49348
30/09/2022 17.00p 17.90p 16.00p 16.50p 271469
29/09/2022 23.50p 24.00p 23.02p 23.50p 8273
28/09/2022 23.00p 24.00p 22.10p 23.50p 63590
27/09/2022 24.50p 24.50p 24.00p 24.00p 8090
26/09/2022 24.50p 24.50p 24.00p 24.50p 2030
23/09/2022 24.50p 25.00p 24.50p 24.50p 122
22/09/2022 25.50p 25.80p 24.00p 24.50p 58003
21/09/2022 25.50p 26.00p 25.00p 25.50p 342
20/09/2022 27.00p 28.00p 25.00p 25.50p 31926
19/09/2022 27.50p 28.00p 27.00p 27.00p 754
16/09/2022 27.50p 28.00p 27.00p 27.00p 754
15/09/2022 27.50p 29.00p 27.50p 27.50p 390
14/09/2022 28.00p 28.24p 27.00p 27.50p 527
13/09/2022 28.50p 30.00p 26.25p 28.00p 15478
12/09/2022 28.00p 30.00p 27.00p 28.50p 24975
09/09/2022 28.00p 28.00p 27.20p 28.00p 12963
08/09/2022 28.00p 28.76p 28.00p 28.00p 25376
07/09/2022 28.50p 30.00p 27.00p 28.00p 66558
06/09/2022 29.00p 29.00p 27.10p 28.50p 19399
05/09/2022 29.00p 30.00p 28.00p 28.20p 9918
02/09/2022 29.00p 29.00p 29.00p 29.00p 0
01/09/2022 29.50p 30.00p 28.00p 29.00p 13310
31/08/2022 29.50p 30.00p 29.00p 29.50p 121746
30/08/2022 30.50p 30.50p 29.00p 29.50p 4154
29/08/2022 30.50p 30.50p 30.00p 30.50p 7507
26/08/2022 30.50p 30.50p 30.00p 30.50p 7507
25/08/2022 30.50p 30.50p 30.50p 30.50p 0
24/08/2022 30.50p 30.50p 29.25p 30.50p 621
23/08/2022 30.50p 32.00p 29.00p 30.50p 18820
22/08/2022 30.50p 31.50p 30.00p 30.50p 24457
19/08/2022 30.50p 32.00p 30.00p 30.50p 255
18/08/2022 31.00p 31.74p 29.35p 30.50p 17476
17/08/2022 31.50p 32.50p 30.00p 31.50p 52474
16/08/2022 31.50p 33.00p 30.00p 31.50p 9735
15/08/2022 31.50p 33.00p 30.00p 31.50p 35507
12/08/2022 31.50p 32.50p 30.50p 31.50p 12646
11/08/2022 31.50p 33.00p 30.00p 31.50p 103034
10/08/2022 29.00p 33.00p 28.00p 31.50p 113575
09/08/2022 29.00p 29.00p 28.10p 29.00p 1881151
08/08/2022 29.00p 29.75p 28.75p 29.00p 17594
05/08/2022 29.00p 30.00p 28.00p 29.00p 222974
04/08/2022 29.50p 30.00p 28.00p 29.00p 21486
03/08/2022 29.50p 29.88p 29.02p 29.50p 6789
02/08/2022 31.00p 32.00p 29.02p 29.50p 7565
01/08/2022 31.50p 33.00p 30.04p 31.00p 9931
29/07/2022 31.50p 33.00p 30.00p 31.00p 35915
28/07/2022 31.50p 31.50p 31.45p 31.50p 64
27/07/2022 31.50p 31.50p 30.06p 31.50p 962
26/07/2022 31.50p 33.00p 30.00p 31.50p 42413
25/07/2022 31.50p 32.25p 31.50p 31.50p 5601
22/07/2022 32.00p 33.50p 30.06p 31.50p 59624
21/07/2022 32.50p 32.50p 31.00p 32.00p 12958
20/07/2022 32.50p 33.00p 32.00p 32.50p 18747
19/07/2022 32.75p 33.00p 32.00p 32.50p 102433
18/07/2022 32.75p 33.31p 32.10p 32.75p 3075
15/07/2022 32.75p 32.75p 32.50p 32.75p 12828
14/07/2022 33.00p 34.80p 32.00p 32.75p 47828
13/07/2022 33.00p 33.00p 32.00p 33.00p 10000
12/07/2022 35.00p 35.00p 33.00p 33.00p 41325
11/07/2022 35.00p 36.00p 32.50p 35.00p 96286
08/07/2022 32.50p 37.00p 30.00p 35.00p 572248
07/07/2022 46.00p 46.00p 45.00p 45.50p 27116
06/07/2022 46.00p 46.00p 45.04p 46.00p 115232
05/07/2022 44.50p 46.00p 44.40p 46.00p 484125
04/07/2022 44.50p 45.00p 44.13p 44.50p 19006
01/07/2022 45.00p 46.00p 44.00p 44.50p 26317
30/06/2022 47.00p 48.00p 43.10p 45.00p 30923
29/06/2022 47.00p 47.03p 46.00p 47.00p 42281
28/06/2022 47.00p 47.00p 46.12p 47.00p 10437
27/06/2022 47.00p 47.50p 46.10p 47.00p 44758
24/06/2022 47.00p 48.00p 46.00p 47.00p 33239
23/06/2022 48.00p 48.00p 45.00p 47.00p 205962
22/06/2022 49.00p 50.00p 48.00p 48.50p 38909
21/06/2022 51.50p 51.50p 49.00p 49.00p 90654
20/06/2022 52.50p 53.00p 51.00p 51.50p 47637
17/06/2022 52.50p 52.50p 51.00p 52.50p 37479
16/06/2022 53.00p 54.00p 51.06p 52.50p 10493
15/06/2022 54.00p 54.00p 53.00p 53.00p 49770
14/06/2022 57.00p 57.00p 53.25p 54.00p 115775
13/06/2022 57.50p 59.00p 55.00p 57.00p 35936
10/06/2022 59.00p 60.00p 57.00p 57.50p 42784
09/06/2022 59.00p 59.00p 57.00p 59.00p 50000
08/06/2022 59.50p 60.00p 57.00p 59.00p 216470
07/06/2022 60.50p 61.00p 58.00p 59.50p 6140
06/06/2022 60.50p 60.50p 59.00p 60.50p 75343
03/06/2022 60.50p 62.00p 59.30p 60.50p 27446
02/06/2022 60.50p 62.00p 59.30p 60.50p 27446
01/06/2022 60.50p 62.00p 59.30p 60.50p 27446
31/05/2022 60.50p 61.50p 59.00p 60.50p 16664
30/05/2022 60.50p 62.00p 59.00p 60.50p 65847
27/05/2022 60.00p 60.20p 59.00p 60.00p 50191
26/05/2022 60.00p 60.75p 59.56p 60.00p 24339
25/05/2022 60.00p 60.00p 59.00p 60.00p 8957
24/05/2022 60.00p 61.00p 59.00p 60.00p 14346
23/05/2022 60.00p 60.00p 59.00p 60.00p 162374
20/05/2022 60.00p 60.00p 58.00p 60.00p 29598
19/05/2022 62.00p 62.00p 59.00p 60.00p 36237
18/05/2022 62.00p 62.00p 61.34p 62.00p 3424
17/05/2022 62.00p 63.00p 61.00p 62.00p 6300
16/05/2022 61.50p 61.50p 61.00p 61.50p 24450
13/05/2022 61.50p 61.50p 61.00p 61.50p 38019
12/05/2022 61.50p 63.00p 61.00p 61.50p 214679
11/05/2022 61.50p 61.50p 61.12p 61.50p 4661
10/05/2022 62.00p 62.50p 61.00p 61.50p 32399
09/05/2022 63.50p 63.50p 61.00p 62.00p 89626
06/05/2022 64.00p 64.20p 63.00p 64.00p 137472
05/05/2022 64.00p 65.00p 63.00p 64.00p 26313
04/05/2022 63.50p 65.00p 62.00p 64.00p 100709
03/05/2022 62.50p 65.00p 61.70p 65.00p 28905
02/05/2022 61.50p 64.50p 61.00p 62.50p 66772
29/04/2022 61.50p 64.50p 61.00p 62.50p 66772
28/04/2022 62.00p 62.40p 60.00p 61.50p 25128
27/04/2022 61.00p 61.86p 60.14p 61.00p 6114
26/04/2022 59.50p 60.00p 59.00p 59.50p 392461
25/04/2022 60.50p 61.00p 59.00p 59.50p 49349
22/04/2022 60.50p 61.00p 60.00p 60.50p 24151
21/04/2022 57.00p 62.00p 57.00p 60.50p 265807
20/04/2022 57.00p 57.00p 56.00p 57.00p 4347844
19/04/2022 57.00p 57.00p 56.15p 57.00p 34
18/04/2022 57.00p 57.00p 56.00p 57.00p 38655
15/04/2022 57.00p 57.00p 56.00p 57.00p 38655
14/04/2022 57.00p 57.00p 56.00p 57.00p 38655
13/04/2022 57.50p 57.75p 56.00p 57.00p 71629
12/04/2022 59.00p 59.00p 57.00p 57.50p 63631
11/04/2022 58.50p 60.00p 57.00p 59.00p 109175
08/04/2022 57.00p 60.00p 56.71p 58.50p 23530
07/04/2022 56.50p 58.00p 56.00p 57.00p 1348588
06/04/2022 56.50p 56.90p 56.00p 56.00p 36238
05/04/2022 54.00p 57.00p 54.00p 56.50p 241685
04/04/2022 56.00p 56.00p 53.71p 54.20p 220166
01/04/2022 57.50p 57.50p 55.00p 56.00p 36593
31/03/2022 57.50p 58.00p 57.00p 57.50p 97690
30/03/2022 61.00p 61.00p 57.00p 57.50p 108236
29/03/2022 63.50p 65.00p 61.00p 61.00p 200720
28/03/2022 61.00p 62.00p 60.71p 61.00p 8106
25/03/2022 61.00p 62.00p 59.40p 61.00p 47500
24/03/2022 57.50p 61.50p 57.00p 61.00p 84861
23/03/2022 57.50p 57.90p 57.50p 57.50p 1138
22/03/2022 57.50p 58.00p 57.19p 57.50p 30961
21/03/2022 57.50p 58.00p 57.15p 57.50p 13388
18/03/2022 57.50p 57.75p 57.00p 57.50p 58129
17/03/2022 57.50p 57.50p 57.00p 57.50p 82451
16/03/2022 57.00p 58.00p 57.00p 57.50p 33
15/03/2022 57.00p 58.00p 56.00p 57.00p 35854
14/03/2022 55.00p 58.00p 54.80p 57.00p 81922
11/03/2022 55.00p 55.80p 54.50p 55.00p 33511
10/03/2022 55.00p 55.60p 54.04p 55.00p 92185
09/03/2022 55.00p 55.28p 54.00p 55.00p 7480
08/03/2022 55.00p 55.00p 54.00p 55.00p 2836
07/03/2022 56.50p 58.00p 53.00p 55.00p 70868
04/03/2022 57.00p 58.00p 55.00p 56.50p 60160
03/03/2022 57.50p 57.63p 56.06p 57.50p 3568
02/03/2022 57.50p 59.00p 56.00p 57.50p 17822
01/03/2022 58.00p 58.00p 56.08p 58.00p 25679
28/02/2022 58.50p 60.00p 56.00p 59.00p 84131
25/02/2022 58.50p 58.50p 57.00p 58.50p 15625
24/02/2022 58.50p 61.00p 57.00p 58.50p 21262
23/02/2022 59.50p 61.00p 58.00p 59.50p 57183
22/02/2022 59.00p 60.60p 58.06p 59.50p 5407917
21/02/2022 58.50p 60.00p 58.00p 59.00p 12592
18/02/2022 57.00p 60.00p 57.00p 58.50p 2045333
17/02/2022 57.00p 57.96p 56.76p 57.00p 8091839
16/02/2022 57.00p 58.00p 56.71p 57.00p 14839
15/02/2022 58.50p 58.50p 56.02p 57.00p 216319
14/02/2022 60.50p 61.00p 58.10p 58.50p 174807
11/02/2022 62.50p 62.50p 60.00p 61.00p 799129
10/02/2022 64.00p 64.00p 60.00p 62.50p 761569
09/02/2022 64.00p 65.00p 64.00p 64.00p 11387
08/02/2022 64.00p 65.00p 63.00p 64.00p 16445
07/02/2022 64.00p 64.00p 63.00p 64.00p 14662
04/02/2022 65.50p 67.00p 63.00p 63.00p 54114
03/02/2022 65.50p 65.50p 64.09p 65.50p 6792
02/02/2022 66.00p 67.50p 64.00p 64.00p 21726
01/02/2022 67.00p 68.00p 64.12p 66.00p 81219
31/01/2022 67.50p 68.00p 66.00p 67.00p 12194
28/01/2022 68.00p 69.00p 66.00p 67.50p 18908
27/01/2022 68.00p 68.50p 66.80p 68.00p 34692
26/01/2022 68.00p 69.00p 67.15p 68.00p 38324
25/01/2022 68.00p 68.30p 67.15p 68.00p 2835
24/01/2022 68.50p 69.00p 67.00p 68.00p 63263
21/01/2022 68.50p 69.00p 68.00p 68.50p 127162
20/01/2022 69.50p 70.00p 68.00p 68.50p 355920
19/01/2022 69.50p 71.20p 68.00p 69.50p 84344
18/01/2022 69.50p 70.00p 67.00p 68.50p 187704
17/01/2022 69.50p 69.50p 69.21p 69.50p 1778
14/01/2022 69.50p 69.50p 69.03p 69.50p 32879
13/01/2022 69.00p 70.00p 69.00p 69.50p 362789
12/01/2022 69.00p 69.48p 68.00p 69.00p 17476
10/01/2022 68.00p 69.00p 67.00p 68.00p 109239
07/01/2022 68.50p 68.50p 67.00p 68.50p 26873
06/01/2022 69.00p 70.00p 68.25p 68.50p 97343
05/01/2022 68.50p 72.00p 68.00p 69.50p 162411
04/01/2022 68.50p 70.00p 67.78p 68.50p 6400
03/01/2022 68.00p 70.00p 66.40p 68.50p 22579
31/12/2021 68.00p 70.00p 66.40p 68.50p 22579
30/12/2021 67.00p 69.92p 65.00p 68.00p 1120656
29/12/2021 63.50p 68.00p 63.50p 66.80p 68421
28/12/2021 60.50p 63.50p 60.00p 63.50p 54720
27/12/2021 60.50p 63.50p 60.00p 63.50p 54720

*Close Price adjusted for both dividends and splits