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
19/03/2021 58.50p 61.00p 58.00p 61.00p 81666
18/03/2021 59.00p 62.00p 57.50p 58.50p 367334
17/03/2021 54.50p 60.00p 52.30p 58.50p 2415204
16/03/2021 52.00p 54.67p 51.00p 53.00p 117524
15/03/2021 50.00p 54.00p 49.00p 54.00p 121089
12/03/2021 46.00p 51.00p 45.00p 50.00p 89462
11/03/2021 46.00p 47.00p 45.60p 46.00p 7775
10/03/2021 46.00p 47.00p 45.55p 46.00p 17700
09/03/2021 45.50p 47.00p 45.00p 46.00p 30355
08/03/2021 46.00p 47.00p 44.00p 45.50p 6661
05/03/2021 46.00p 46.00p 45.00p 45.00p 14647
04/03/2021 46.00p 46.00p 45.00p 46.00p 104607
03/03/2021 45.50p 47.00p 44.50p 45.00p 162809
02/03/2021 45.50p 47.00p 45.00p 45.50p 50555
01/03/2021 45.50p 47.00p 44.00p 45.00p 40621
26/02/2021 45.50p 47.00p 44.00p 45.50p 940755
25/02/2021 45.00p 45.96p 45.00p 45.00p 72469
24/02/2021 45.50p 47.00p 44.00p 45.00p 247190
23/02/2021 45.50p 46.55p 44.44p 45.50p 98169
22/02/2021 45.00p 47.00p 44.00p 45.50p 122001
19/02/2021 45.00p 45.70p 44.10p 45.00p 51435
18/02/2021 45.00p 46.00p 44.00p 45.00p 33858
17/02/2021 46.00p 46.00p 44.00p 45.00p 122804
16/02/2021 46.00p 46.96p 45.90p 46.00p 32694
15/02/2021 46.00p 48.20p 45.80p 46.00p 18586
12/02/2021 46.50p 47.00p 45.00p 47.00p 29239
11/02/2021 46.50p 48.00p 45.00p 46.50p 32342
10/02/2021 46.50p 48.00p 46.00p 47.00p 163165
09/02/2021 47.00p 48.00p 45.00p 46.50p 17991
08/02/2021 48.00p 48.00p 46.00p 47.00p 47874
05/02/2021 46.50p 49.00p 46.00p 48.00p 203355
04/02/2021 45.00p 48.00p 44.00p 47.40p 3032754
03/02/2021 43.50p 48.00p 43.00p 45.00p 154143
02/02/2021 42.00p 44.00p 42.00p 44.00p 236700
01/02/2021 42.00p 43.00p 41.00p 42.00p 189177
29/01/2021 42.00p 43.00p 41.25p 42.00p 136134
28/01/2021 44.00p 45.00p 41.00p 42.00p 296849
27/01/2021 42.50p 45.00p 41.90p 44.00p 258993
26/01/2021 45.00p 46.00p 41.00p 42.50p 135728
25/01/2021 46.50p 48.40p 44.00p 44.00p 346798
22/01/2021 46.50p 49.00p 46.26p 47.00p 219707
21/01/2021 44.50p 49.00p 44.00p 46.50p 228813
20/01/2021 42.00p 45.00p 42.00p 44.50p 268046
19/01/2021 42.00p 43.00p 42.00p 42.00p 103010
18/01/2021 42.00p 42.96p 41.20p 42.00p 96454
15/01/2021 39.00p 44.00p 39.00p 42.00p 796943
14/01/2021 39.50p 42.00p 38.00p 39.00p 1207063
13/01/2021 39.50p 40.00p 38.50p 39.00p 448081
12/01/2021 37.00p 40.00p 36.52p 40.00p 717527
11/01/2021 37.00p 38.28p 36.30p 38.00p 287352
08/01/2021 37.00p 38.00p 36.15p 37.40p 171564
07/01/2021 37.00p 37.00p 36.00p 37.00p 207450
06/01/2021 37.00p 37.00p 36.01p 37.00p 89862
05/01/2021 37.00p 37.50p 36.00p 37.00p 211190
04/01/2021 35.50p 38.00p 35.10p 37.00p 945613
01/01/2021 33.50p 36.00p 33.50p 35.50p 114579
31/12/2020 33.50p 36.00p 33.50p 35.50p 114579
30/12/2020 33.50p 34.00p 33.00p 33.50p 46203
29/12/2020 33.50p 33.50p 33.10p 33.50p 20450
28/12/2020 33.50p 34.00p 33.16p 33.50p 8044
25/12/2020 33.50p 34.00p 33.16p 33.50p 8044
24/12/2020 33.50p 34.00p 33.16p 33.50p 8044
23/12/2020 34.50p 34.50p 33.00p 33.50p 92402
22/12/2020 34.00p 34.40p 33.10p 34.00p 69803
21/12/2020 34.00p 34.45p 33.00p 34.00p 18343
18/12/2020 34.00p 34.65p 33.00p 34.00p 108898
17/12/2020 33.50p 34.00p 33.00p 34.00p 68454
16/12/2020 34.50p 34.50p 33.00p 33.50p 45557
15/12/2020 34.50p 34.50p 34.00p 34.50p 1958
14/12/2020 34.50p 34.50p 34.20p 34.50p 13608
11/12/2020 35.30p 35.30p 34.00p 34.50p 64175
10/12/2020 35.50p 36.00p 35.00p 35.30p 206309
09/12/2020 35.50p 35.50p 35.00p 35.40p 89582
08/12/2020 35.50p 35.80p 34.00p 35.50p 145660
07/12/2020 35.00p 36.00p 35.00p 35.50p 544278
04/12/2020 35.00p 35.80p 34.00p 35.00p 170730
03/12/2020 30.30p 37.00p 30.00p 34.00p 1362607
02/12/2020 32.00p 33.00p 29.00p 30.00p 26540392
01/12/2020 28.50p 28.50p 28.31p 28.50p 59600
30/11/2020 29.00p 29.00p 28.00p 28.50p 131972
27/11/2020 29.50p 30.00p 28.55p 29.00p 906018
26/11/2020 30.00p 31.00p 29.20p 31.00p 691261
25/11/2020 30.50p 30.80p 30.00p 30.50p 689207
24/11/2020 31.00p 31.00p 30.00p 30.50p 1213261
23/11/2020 31.00p 31.19p 30.00p 31.00p 129229
20/11/2020 31.00p 31.20p 30.20p 31.00p 35823
19/11/2020 31.00p 31.60p 30.25p 31.00p 120915
18/11/2020 31.50p 33.00p 30.20p 31.00p 29559
17/11/2020 31.50p 33.00p 30.00p 31.50p 103885
16/11/2020 32.50p 33.00p 30.00p 31.50p 191780
13/11/2020 32.50p 32.50p 31.00p 32.50p 18878
12/11/2020 32.50p 33.00p 31.00p 32.50p 922470
10/11/2020 32.00p 33.00p 31.00p 32.50p 52277
09/11/2020 32.00p 33.00p 31.00p 32.00p 154168
06/11/2020 32.00p 32.00p 30.00p 32.00p 44359
05/11/2020 32.00p 32.00p 31.00p 32.00p 6730
04/11/2020 32.00p 32.00p 31.00p 32.00p 3460
03/11/2020 32.00p 32.00p 31.00p 32.00p 9196
02/11/2020 32.00p 33.00p 31.10p 32.00p 72641
30/10/2020 32.00p 32.00p 31.10p 32.00p 5840
29/10/2020 32.50p 33.00p 31.10p 32.00p 1444
28/10/2020 32.50p 32.80p 31.00p 32.50p 12092
27/10/2020 32.50p 33.50p 31.20p 32.50p 9686
26/10/2020 32.50p 34.00p 31.20p 32.50p 251555
23/10/2020 32.50p 32.50p 31.20p 32.50p 1508
22/10/2020 32.50p 32.90p 31.00p 32.50p 26938
21/10/2020 32.50p 33.20p 31.20p 32.50p 61584
20/10/2020 32.50p 33.25p 31.15p 32.50p 60436
19/10/2020 33.00p 33.00p 32.00p 32.50p 306257
16/10/2020 33.50p 34.00p 32.00p 33.00p 22987
15/10/2020 34.00p 34.00p 32.50p 33.50p 46407
14/10/2020 34.50p 35.00p 33.10p 34.00p 45856
13/10/2020 34.50p 34.50p 33.00p 34.50p 19834
12/10/2020 36.00p 36.00p 33.50p 34.50p 60625
09/10/2020 36.00p 36.00p 35.00p 36.00p 28095
08/10/2020 36.00p 36.00p 35.10p 36.00p 611
07/10/2020 36.50p 37.00p 35.00p 36.00p 78299
06/10/2020 36.50p 36.50p 35.30p 36.50p 7768
05/10/2020 37.00p 37.00p 35.15p 36.50p 51094
02/10/2020 37.00p 37.90p 36.00p 37.00p 126142
01/10/2020 37.00p 38.00p 35.00p 37.00p 95466
30/09/2020 37.00p 37.00p 36.00p 37.00p 33093
29/09/2020 37.00p 37.00p 36.10p 37.00p 44398
28/09/2020 37.00p 38.00p 36.00p 37.00p 4512391
25/09/2020 37.00p 37.40p 36.10p 37.00p 30950
24/09/2020 37.00p 37.80p 36.00p 37.00p 54229
23/09/2020 37.00p 37.50p 36.10p 37.00p 61553
22/09/2020 37.00p 37.50p 36.50p 37.00p 71909
21/09/2020 37.00p 38.00p 36.00p 36.00p 239744
18/09/2020 36.50p 37.30p 34.00p 34.00p 142361
17/09/2020 36.50p 36.50p 35.00p 35.00p 18864
16/09/2020 36.50p 37.91p 35.50p 36.00p 265467
15/09/2020 35.00p 36.00p 34.20p 36.00p 54348
14/09/2020 35.00p 36.00p 34.60p 36.00p 24798
11/09/2020 35.00p 36.00p 35.00p 35.00p 66082
10/09/2020 33.00p 36.50p 33.00p 35.60p 130759
09/09/2020 31.50p 34.00p 31.50p 33.60p 63319
08/09/2020 31.50p 33.75p 30.00p 31.50p 49854
07/09/2020 32.00p 33.00p 31.30p 31.50p 51827
04/09/2020 31.50p 32.00p 31.15p 32.00p 10757
03/09/2020 31.50p 32.00p 31.10p 32.00p 25125
02/09/2020 30.50p 32.00p 29.60p 31.50p 74500
01/09/2020 29.50p 30.00p 29.50p 30.00p 21031
31/08/2020 29.50p 30.00p 29.50p 30.00p 9266
28/08/2020 29.50p 30.00p 29.50p 30.00p 9266
27/08/2020 29.50p 31.00p 29.50p 30.00p 46166
26/08/2020 29.50p 29.50p 29.50p 29.50p 1011
25/08/2020 30.00p 30.00p 29.00p 30.00p 32282
24/08/2020 30.00p 30.41p 29.00p 29.00p 10145
21/08/2020 30.00p 30.60p 29.00p 30.00p 32421
20/08/2020 30.50p 31.00p 30.02p 30.50p 18999
19/08/2020 30.50p 31.00p 30.00p 30.50p 74148
18/08/2020 31.00p 32.00p 30.60p 32.00p 27996
17/08/2020 31.00p 31.20p 30.02p 31.00p 24363
14/08/2020 31.50p 31.50p 31.00p 31.00p 2074
13/08/2020 32.50p 33.00p 30.50p 32.00p 82599
12/08/2020 32.50p 33.00p 32.01p 32.50p 31409
11/08/2020 32.50p 33.00p 32.00p 32.50p 25110
10/08/2020 32.50p 32.50p 32.05p 32.50p 5845
07/08/2020 32.50p 33.00p 32.05p 32.50p 3745
06/08/2020 32.50p 33.00p 32.01p 32.50p 8921
05/08/2020 32.50p 35.00p 32.01p 32.50p 4385
04/08/2020 32.50p 34.20p 32.01p 34.20p 2913
03/08/2020 33.00p 33.00p 32.00p 32.50p 125993
31/07/2020 33.50p 33.50p 33.00p 33.00p 9432
30/07/2020 34.00p 34.00p 33.10p 33.50p 22136
29/07/2020 33.50p 34.00p 33.12p 34.00p 5479
28/07/2020 34.00p 34.00p 32.20p 33.50p 15045
27/07/2020 34.00p 34.00p 33.60p 34.00p 6000
24/07/2020 34.00p 34.00p 32.20p 34.00p 1465
23/07/2020 34.00p 34.00p 33.24p 34.00p 1706
22/07/2020 34.00p 34.00p 33.24p 34.00p 24734
21/07/2020 34.00p 35.00p 33.20p 34.00p 30558
20/07/2020 34.00p 34.00p 33.20p 34.00p 13410
17/07/2020 33.50p 35.40p 33.00p 34.00p 5078
16/07/2020 34.00p 35.00p 33.00p 33.50p 50546
15/07/2020 33.50p 34.00p 33.00p 34.00p 83494
14/07/2020 34.00p 34.00p 33.00p 33.00p 40608
13/07/2020 34.50p 34.50p 33.50p 34.00p 137041
10/07/2020 34.50p 34.70p 34.00p 34.50p 87198
09/07/2020 31.50p 34.50p 31.50p 34.50p 912257
08/07/2020 32.50p 32.50p 30.00p 31.50p 14418
07/07/2020 32.50p 32.50p 31.03p 32.50p 20392
06/07/2020 32.50p 34.00p 31.00p 32.50p 18745
03/07/2020 32.50p 32.95p 30.60p 32.50p 238330
02/07/2020 33.50p 34.00p 31.50p 32.50p 67195
01/07/2020 33.50p 33.50p 33.00p 33.00p 71204
30/06/2020 31.50p 33.40p 31.10p 33.00p 101684
29/06/2020 31.50p 32.50p 30.66p 31.50p 28055
26/06/2020 31.00p 33.00p 30.60p 31.50p 260208
25/06/2020 31.50p 31.50p 30.00p 31.00p 247500
24/06/2020 32.00p 32.19p 31.00p 32.00p 164572
23/06/2020 32.00p 32.98p 31.00p 31.00p 35826
22/06/2020 32.00p 33.00p 31.38p 32.00p 5057
19/06/2020 32.00p 33.60p 31.36p 33.00p 156697
18/06/2020 32.00p 32.00p 31.35p 32.00p 23790
17/06/2020 32.00p 32.00p 31.25p 32.00p 111350
16/06/2020 33.00p 34.00p 31.04p 34.00p 79495
15/06/2020 33.00p 35.00p 31.75p 35.00p 6541
12/06/2020 33.00p 33.00p 31.04p 33.00p 34965

*Close Price adjusted for both dividends and splits