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
05/09/2019 52.50p 52.50p 52.01p 52.50p 4135
04/09/2019 52.50p 53.00p 52.01p 52.50p 46920
03/09/2019 53.50p 53.50p 52.00p 52.50p 7554
02/09/2019 53.50p 53.90p 53.00p 53.50p 12050
30/08/2019 55.00p 55.00p 53.25p 53.50p 7782
29/08/2019 55.00p 55.00p 54.00p 55.00p 163266
28/08/2019 55.00p 55.00p 54.00p 55.00p 8387
27/08/2019 55.00p 55.00p 54.00p 55.00p 2794
23/08/2019 55.00p 55.00p 54.00p 55.00p 9048
22/08/2019 55.00p 55.75p 54.02p 55.00p 117228
21/08/2019 55.50p 56.02p 54.02p 55.00p 21567
20/08/2019 56.50p 56.50p 56.00p 56.50p 6664
19/08/2019 56.50p 56.50p 56.01p 56.50p 13921
16/08/2019 57.00p 57.00p 56.00p 56.50p 78824
15/08/2019 59.00p 59.00p 56.00p 57.00p 15727
14/08/2019 61.00p 61.00p 58.00p 59.00p 13849
13/08/2019 61.00p 61.00p 60.00p 61.00p 408
12/08/2019 61.00p 61.00p 60.00p 61.00p 391
09/08/2019 61.00p 61.00p 60.00p 61.00p 7077
08/08/2019 61.00p 61.00p 60.00p 61.00p 6487
07/08/2019 61.00p 61.00p 60.00p 61.00p 19116
06/08/2019 61.00p 62.00p 60.30p 61.00p 10588
05/08/2019 61.50p 61.50p 60.02p 61.00p 21093
02/08/2019 62.00p 62.01p 61.01p 61.50p 12399
01/08/2019 62.50p 62.50p 62.00p 62.50p 6819
31/07/2019 63.00p 63.00p 62.00p 62.50p 470966
30/07/2019 63.00p 63.00p 62.10p 63.00p 3685
29/07/2019 63.00p 63.70p 62.10p 63.00p 18324
26/07/2019 63.00p 63.50p 62.02p 63.00p 9622
25/07/2019 63.00p 63.80p 62.00p 63.00p 14180
24/07/2019 64.25p 64.50p 62.00p 63.00p 3547490
23/07/2019 64.50p 64.50p 64.00p 64.25p 6175
22/07/2019 64.50p 64.50p 64.15p 64.50p 17487
19/07/2019 64.50p 64.50p 64.00p 64.50p 8601
18/07/2019 64.50p 64.50p 64.00p 64.50p 33907
17/07/2019 64.50p 64.50p 64.01p 64.50p 10723
16/07/2019 65.00p 65.00p 64.00p 64.50p 63861
15/07/2019 64.00p 66.70p 64.00p 65.00p 120143
12/07/2019 63.00p 64.00p 62.76p 63.00p 35840
11/07/2019 61.50p 64.00p 61.50p 63.00p 147489
10/07/2019 61.50p 62.82p 61.50p 61.50p 29646
09/07/2019 61.50p 62.82p 60.30p 61.50p 42088
08/07/2019 60.00p 60.00p 59.10p 60.00p 8026
05/07/2019 61.00p 61.00p 60.00p 60.00p 10125
04/07/2019 61.00p 61.00p 60.12p 61.00p 81
03/07/2019 61.00p 61.00p 60.00p 61.00p 1770304
02/07/2019 61.00p 61.00p 60.12p 61.00p 10166
01/07/2019 61.00p 62.00p 60.12p 61.00p 5437
28/06/2019 61.00p 61.00p 60.26p 61.00p 987
27/06/2019 58.50p 62.00p 58.50p 61.00p 147316
26/06/2019 58.50p 59.00p 58.00p 58.50p 16909
25/06/2019 58.50p 58.50p 58.00p 58.50p 2526098
24/06/2019 58.50p 58.50p 58.00p 58.50p 8556
21/06/2019 58.50p 58.90p 58.50p 58.50p 25832
20/06/2019 58.50p 58.50p 58.00p 58.50p 3013675
19/06/2019 58.50p 58.50p 58.00p 58.50p 12395
18/06/2019 58.50p 58.50p 58.23p 58.50p 1735
17/06/2019 56.50p 59.00p 56.50p 58.50p 90252
14/06/2019 56.00p 56.00p 55.20p 56.00p 17887
13/06/2019 55.50p 56.00p 55.20p 56.00p 7450
12/06/2019 53.50p 56.00p 53.50p 55.50p 58292
11/06/2019 52.50p 53.50p 52.50p 53.50p 5386
10/06/2019 52.50p 52.50p 52.00p 52.50p 19589
07/06/2019 52.50p 52.50p 52.02p 52.50p 4394
06/06/2019 52.50p 52.50p 52.00p 52.50p 2461583
05/06/2019 52.50p 52.90p 52.42p 52.50p 2219
04/06/2019 53.00p 53.27p 52.50p 52.50p 25250
03/06/2019 53.00p 53.00p 52.00p 53.00p 46367
31/05/2019 52.50p 53.00p 52.50p 53.00p 7304
30/05/2019 53.00p 53.98p 52.00p 52.50p 10571
29/05/2019 52.50p 53.00p 52.00p 53.00p 20166
28/05/2019 52.75p 53.20p 52.32p 52.50p 15049
24/05/2019 52.75p 53.30p 52.45p 52.75p 8005
23/05/2019 52.75p 52.75p 52.75p 52.75p 0
22/05/2019 52.75p 53.35p 52.45p 52.75p 3851
21/05/2019 53.25p 53.35p 52.42p 52.75p 3195
20/05/2019 53.25p 53.60p 52.88p 53.25p 48
17/05/2019 53.25p 53.25p 52.82p 53.25p 2683
16/05/2019 53.25p 53.25p 52.80p 53.25p 19332
15/05/2019 53.00p 53.35p 52.40p 53.25p 6469
14/05/2019 52.50p 53.50p 52.00p 53.00p 28036
13/05/2019 53.00p 53.25p 52.30p 52.50p 18339
10/05/2019 53.00p 53.30p 52.25p 53.00p 3938
09/05/2019 53.00p 53.35p 52.25p 53.00p 751
08/05/2019 53.00p 53.70p 52.00p 53.00p 17084
07/05/2019 52.00p 53.00p 51.32p 52.50p 11032
03/05/2019 51.50p 51.90p 51.16p 51.50p 13956
02/05/2019 51.50p 51.50p 51.15p 51.50p 2562
01/05/2019 51.50p 51.50p 51.15p 51.50p 22431
30/04/2019 51.50p 51.50p 51.15p 51.50p 4906
29/04/2019 51.50p 51.64p 51.10p 51.50p 24240
26/04/2019 51.50p 51.50p 51.00p 51.50p 14951
25/04/2019 51.25p 51.64p 51.25p 51.50p 22158
24/04/2019 51.25p 51.25p 50.53p 51.25p 203
23/04/2019 51.25p 51.25p 50.50p 51.25p 19918
18/04/2019 51.25p 51.25p 50.75p 51.25p 0
17/04/2019 51.00p 51.00p 50.55p 50.75p 31940
16/04/2019 51.50p 51.50p 51.00p 51.50p 12443
15/04/2019 52.00p 52.00p 51.00p 51.50p 9010
12/04/2019 52.00p 52.00p 51.15p 52.00p 6079
11/04/2019 52.00p 52.00p 51.12p 52.00p 21261
10/04/2019 52.00p 52.00p 51.16p 52.00p 5254
09/04/2019 52.00p 52.30p 51.12p 52.00p 14425
08/04/2019 52.00p 52.40p 51.12p 52.00p 2598
05/04/2019 51.50p 52.50p 51.12p 52.00p 34271
04/04/2019 51.50p 51.50p 51.20p 51.50p 18942
03/04/2019 52.00p 52.00p 51.02p 51.50p 7742
02/04/2019 52.00p 52.00p 51.00p 52.00p 38780
01/04/2019 52.00p 52.00p 51.35p 52.00p 10000
29/03/2019 52.00p 52.00p 51.00p 52.00p 15410
28/03/2019 52.00p 52.00p 51.00p 52.00p 102
27/03/2019 52.00p 52.00p 51.00p 52.00p 8949
26/03/2019 52.00p 52.00p 50.00p 52.00p 1648654
25/03/2019 52.00p 52.00p 51.02p 52.00p 403
22/03/2019 52.00p 52.00p 51.02p 52.00p 56
21/03/2019 52.00p 52.00p 51.00p 52.00p 21932
20/03/2019 52.50p 52.50p 51.00p 52.00p 41501
19/03/2019 51.50p 51.50p 51.00p 51.50p 8839
18/03/2019 51.50p 51.50p 51.00p 51.50p 257829
15/03/2019 51.50p 51.50p 51.02p 51.50p 1165
14/03/2019 51.50p 51.75p 51.00p 51.50p 131806
13/03/2019 52.00p 52.00p 51.00p 51.50p 111519
12/03/2019 52.00p 52.10p 51.02p 52.00p 11151
11/03/2019 52.00p 52.30p 51.02p 52.00p 451
08/03/2019 52.00p 52.35p 51.00p 52.00p 12051
07/03/2019 52.00p 52.00p 51.00p 52.00p 18951
06/03/2019 52.00p 53.00p 52.00p 52.00p 5000
05/03/2019 52.00p 52.00p 51.00p 52.00p 2362
04/03/2019 51.50p 52.00p 50.00p 52.00p 76076
01/03/2019 51.50p 51.50p 51.00p 51.50p 8440
28/02/2019 51.50p 51.50p 51.00p 51.50p 13098
27/02/2019 51.50p 51.50p 51.00p 51.50p 44536
26/02/2019 51.50p 51.50p 50.00p 51.50p 15438
25/02/2019 51.50p 51.50p 51.20p 51.50p 953
22/02/2019 51.50p 52.00p 51.50p 51.50p 4555
21/02/2019 51.50p 51.50p 50.00p 51.50p 24773
20/02/2019 51.50p 52.00p 51.00p 51.50p 16787
19/02/2019 52.00p 52.00p 51.00p 51.50p 38785
18/02/2019 52.00p 52.00p 51.00p 52.00p 2071
15/02/2019 52.50p 52.50p 50.50p 52.00p 21481
14/02/2019 52.50p 52.50p 52.00p 52.50p 8596
13/02/2019 53.50p 53.50p 52.00p 52.50p 13000
12/02/2019 53.50p 53.50p 52.00p 53.50p 37601
11/02/2019 53.50p 53.50p 50.00p 53.50p 264466
08/02/2019 53.50p 53.50p 53.00p 53.50p 15000
07/02/2019 53.50p 53.50p 53.00p 53.50p 16064
06/02/2019 53.50p 53.50p 53.00p 53.50p 2075
05/02/2019 53.50p 53.50p 53.00p 53.50p 719
04/02/2019 53.50p 53.50p 52.50p 53.50p 22257
01/02/2019 53.50p 53.50p 53.13p 53.50p 50000
31/01/2019 54.00p 54.00p 53.00p 53.50p 66000
30/01/2019 54.00p 54.00p 53.12p 54.00p 23676
29/01/2019 54.00p 54.00p 52.24p 54.00p 43741
28/01/2019 54.00p 54.00p 52.24p 54.00p 400990
25/01/2019 54.00p 54.00p 52.25p 54.00p 44000
24/01/2019 54.00p 54.45p 52.25p 54.00p 9246
23/01/2019 54.00p 54.50p 52.22p 54.00p 40666
22/01/2019 54.00p 54.00p 52.20p 54.00p 200078
21/01/2019 54.00p 55.00p 52.11p 54.00p 2805
18/01/2019 54.00p 54.40p 52.00p 54.00p 26488
17/01/2019 55.50p 55.50p 53.00p 54.50p 14658
16/01/2019 56.00p 56.00p 55.02p 55.50p 14617
15/01/2019 56.00p 56.00p 55.02p 56.00p 198
14/01/2019 56.00p 56.00p 55.02p 56.00p 2334
11/01/2019 56.00p 56.00p 55.25p 56.00p 73365
10/01/2019 56.00p 57.00p 55.00p 56.00p 26744
09/01/2019 54.00p 56.50p 54.00p 56.00p 52082
08/01/2019 54.00p 54.00p 53.00p 53.50p 4839
07/01/2019 54.00p 54.10p 53.50p 54.00p 20294
04/01/2019 54.00p 54.00p 53.30p 54.00p 24427
03/01/2019 54.00p 54.10p 53.26p 54.00p 6562
02/01/2019 54.00p 54.20p 54.00p 54.00p 19887
31/12/2018 54.00p 54.20p 53.00p 54.00p 68
28/12/2018 54.00p 54.20p 54.00p 54.00p 557
27/12/2018 54.00p 54.40p 53.00p 54.00p 2060
24/12/2018 54.00p 55.00p 53.00p 54.00p 25800
21/12/2018 54.00p 54.00p 54.00p 54.00p 1566
20/12/2018 56.00p 56.00p 50.00p 54.00p 76692
19/12/2018 58.50p 58.50p 55.00p 56.00p 22297
18/12/2018 58.50p 58.50p 58.00p 58.50p 7768
17/12/2018 58.50p 58.50p 58.00p 58.50p 8349
14/12/2018 58.50p 58.50p 58.00p 58.50p 19249
13/12/2018 58.50p 58.50p 58.00p 58.50p 8528
12/12/2018 58.50p 58.50p 58.00p 58.50p 300
11/12/2018 58.50p 58.50p 58.50p 58.50p 0
10/12/2018 58.50p 58.50p 58.00p 58.50p 4412
07/12/2018 58.50p 58.50p 58.00p 58.50p 962
06/12/2018 58.70p 58.70p 58.00p 58.50p 10403
05/12/2018 59.20p 59.40p 58.40p 58.70p 24562
04/12/2018 59.20p 59.20p 59.00p 59.20p 35973
03/12/2018 59.20p 59.40p 59.00p 59.20p 20203
30/11/2018 59.20p 59.20p 59.00p 59.20p 7732
29/11/2018 59.20p 59.20p 58.50p 59.20p 25042
28/11/2018 59.20p 59.20p 59.00p 59.20p 7391
27/11/2018 59.50p 59.50p 59.00p 59.50p 4703
26/11/2018 59.50p 59.50p 59.00p 59.50p 6173
23/11/2018 59.50p 59.50p 59.00p 59.50p 27206
22/11/2018 60.10p 60.80p 59.00p 59.50p 83983
21/11/2018 60.10p 60.10p 59.60p 60.10p 1557
20/11/2018 60.30p 60.30p 60.00p 60.10p 12798

*Close Price adjusted for both dividends and splits