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
19/11/2018 60.30p 60.60p 60.00p 60.30p 204761
16/11/2018 60.50p 60.50p 60.00p 60.30p 23603
15/11/2018 60.50p 60.50p 60.00p 60.50p 20995
14/11/2018 63.00p 63.00p 60.00p 60.50p 155716
13/11/2018 70.50p 70.50p 69.11p 70.00p 213
12/11/2018 71.00p 71.00p 70.00p 71.00p 240586
09/11/2018 71.00p 71.00p 70.55p 71.00p 1452
08/11/2018 71.50p 71.50p 70.50p 71.00p 20000
07/11/2018 71.50p 71.50p 70.50p 71.50p 7771
06/11/2018 72.00p 72.00p 71.00p 71.50p 5188
05/11/2018 72.00p 73.00p 71.00p 72.00p 14125
02/11/2018 72.00p 72.00p 71.00p 72.00p 10021
01/11/2018 71.00p 72.00p 70.90p 71.00p 46110
31/10/2018 70.50p 70.50p 69.54p 70.50p 54590
30/10/2018 71.00p 71.00p 69.21p 70.50p 38028
29/10/2018 71.00p 71.50p 70.55p 71.00p 78
26/10/2018 71.00p 71.00p 70.35p 71.00p 1278
25/10/2018 70.50p 71.00p 70.14p 71.00p 847
24/10/2018 71.00p 71.50p 71.00p 71.00p 15436
23/10/2018 73.00p 73.00p 70.50p 71.00p 15312
22/10/2018 73.50p 73.50p 72.00p 73.00p 8415
19/10/2018 74.00p 74.00p 72.50p 73.50p 1239
18/10/2018 74.00p 74.48p 72.00p 74.00p 2501
17/10/2018 75.00p 75.00p 72.00p 74.00p 11799
16/10/2018 71.00p 72.00p 70.00p 71.50p 265142
15/10/2018 70.50p 71.00p 69.00p 71.00p 11237
12/10/2018 70.50p 72.00p 69.00p 70.50p 24272
11/10/2018 71.50p 71.50p 69.00p 70.50p 14858
10/10/2018 72.00p 72.77p 72.00p 72.00p 40553
09/10/2018 73.00p 73.50p 72.50p 73.00p 36889
08/10/2018 73.00p 73.00p 72.75p 73.00p 3864
05/10/2018 73.00p 73.00p 72.77p 73.00p 247
04/10/2018 73.00p 73.00p 72.75p 73.00p 1224
03/10/2018 73.00p 73.00p 72.50p 73.00p 2256
02/10/2018 73.00p 73.00p 73.00p 73.00p 0
01/10/2018 73.00p 73.00p 72.50p 73.00p 7772
28/09/2018 72.50p 73.50p 71.60p 73.00p 126115
27/09/2018 72.50p 73.50p 72.00p 72.50p 25346
26/09/2018 72.50p 74.00p 72.00p 73.80p 34943
25/09/2018 71.00p 73.90p 71.00p 72.50p 226207
24/09/2018 70.50p 71.80p 70.20p 71.00p 19506
21/09/2018 70.50p 70.75p 69.85p 70.50p 898
20/09/2018 70.00p 71.10p 69.75p 70.50p 39252
19/09/2018 70.50p 71.22p 69.10p 70.00p 33899
18/09/2018 69.70p 69.70p 68.52p 69.70p 6455
17/09/2018 69.70p 69.70p 68.51p 69.70p 29607
14/09/2018 69.70p 69.70p 68.44p 69.70p 13300
13/09/2018 69.70p 69.70p 68.55p 69.70p 2708
12/09/2018 69.70p 70.00p 68.40p 69.70p 6181
11/09/2018 69.70p 69.70p 68.55p 69.70p 19998
10/09/2018 69.70p 70.00p 68.51p 69.70p 18668
07/09/2018 69.70p 70.00p 68.50p 69.20p 25935
06/09/2018 69.00p 69.70p 68.12p 69.70p 15934
05/09/2018 69.00p 69.90p 68.12p 69.00p 20528
04/09/2018 69.00p 70.00p 68.12p 69.00p 29801
03/09/2018 69.00p 70.00p 68.12p 69.00p 17691
31/08/2018 69.00p 69.00p 68.12p 69.00p 13077
30/08/2018 69.00p 69.00p 68.12p 69.00p 3999
29/08/2018 69.00p 69.00p 68.20p 69.00p 22602
28/08/2018 69.00p 70.00p 68.20p 69.00p 3202
24/08/2018 69.00p 69.00p 68.20p 69.00p 1361
23/08/2018 70.50p 70.50p 68.00p 69.00p 12992
22/08/2018 72.00p 72.00p 69.00p 70.50p 14248
21/08/2018 71.50p 71.60p 70.10p 71.50p 100256
20/08/2018 71.50p 71.60p 70.10p 71.50p 1167
17/08/2018 71.00p 71.50p 70.10p 71.50p 15720
16/08/2018 71.00p 71.00p 70.22p 71.00p 12955
15/08/2018 71.00p 71.00p 70.22p 71.00p 4953
14/08/2018 71.00p 71.00p 70.30p 71.00p 10925
13/08/2018 71.00p 71.00p 70.30p 71.00p 2196
10/08/2018 71.00p 71.00p 70.30p 71.00p 23
09/08/2018 71.20p 71.20p 70.30p 71.00p 21440
08/08/2018 71.20p 71.20p 70.30p 71.20p 5272
07/08/2018 72.00p 73.00p 71.00p 71.20p 30149
06/08/2018 72.00p 72.00p 71.00p 72.00p 19100
03/08/2018 72.00p 72.00p 71.20p 72.00p 7787
02/08/2018 72.00p 72.00p 71.20p 72.00p 1690
01/08/2018 72.00p 72.00p 71.20p 72.00p 17149
31/07/2018 71.50p 72.00p 71.50p 72.00p 27975
30/07/2018 70.00p 71.50p 69.90p 71.50p 29940
27/07/2018 72.50p 72.79p 70.10p 70.50p 37912
26/07/2018 72.50p 72.50p 72.10p 72.50p 2713
25/07/2018 72.50p 72.50p 72.01p 72.50p 4997
24/07/2018 75.50p 75.50p 72.10p 72.50p 10761
23/07/2018 75.50p 75.50p 74.03p 75.50p 9460
20/07/2018 75.50p 75.50p 74.10p 75.50p 7538
19/07/2018 75.50p 75.50p 74.18p 75.50p 3490
18/07/2018 75.50p 75.50p 75.50p 75.50p 0
17/07/2018 75.50p 75.50p 74.18p 75.50p 14133
16/07/2018 75.50p 75.50p 74.47p 75.50p 273
13/07/2018 74.00p 75.50p 73.80p 75.50p 115332
12/07/2018 74.00p 74.70p 74.00p 74.00p 353212
11/07/2018 74.00p 74.00p 73.70p 74.00p 19668
10/07/2018 75.50p 75.50p 73.40p 74.00p 26690
09/07/2018 77.00p 77.00p 75.00p 75.50p 14916
06/07/2018 78.50p 78.50p 75.00p 77.00p 27155
05/07/2018 78.50p 78.50p 77.00p 78.50p 6943
04/07/2018 78.50p 78.50p 77.00p 78.50p 3005
03/07/2018 78.50p 78.50p 77.00p 78.00p 10645
02/07/2018 79.00p 79.00p 77.00p 78.50p 31355
29/06/2018 79.00p 79.00p 78.00p 79.00p 20072
28/06/2018 79.00p 79.30p 78.00p 79.00p 9654
27/06/2018 79.00p 79.34p 78.00p 79.00p 39457
26/06/2018 79.00p 79.00p 78.00p 79.00p 1766
25/06/2018 79.00p 79.00p 78.00p 79.00p 9208
22/06/2018 79.00p 79.00p 78.00p 79.00p 10000
21/06/2018 79.00p 79.10p 78.00p 79.00p 11418
20/06/2018 79.00p 79.00p 78.00p 79.00p 4377
19/06/2018 79.00p 79.34p 78.43p 79.00p 825
18/06/2018 78.00p 79.48p 78.00p 79.00p 33382
15/06/2018 78.00p 78.00p 77.00p 78.00p 12545
14/06/2018 78.00p 78.00p 77.05p 78.00p 3319
13/06/2018 78.00p 78.00p 77.05p 78.00p 5479
12/06/2018 78.50p 78.50p 77.05p 78.00p 13594
11/06/2018 78.50p 78.50p 78.02p 78.50p 82249
08/06/2018 79.00p 79.00p 78.00p 78.50p 5849
07/06/2018 79.00p 79.00p 78.00p 79.00p 400
06/06/2018 78.50p 80.00p 78.15p 80.00p 2656
05/06/2018 80.00p 81.00p 78.50p 78.50p 83762
04/06/2018 81.00p 81.00p 78.60p 80.00p 52540
01/06/2018 82.00p 82.00p 80.40p 81.00p 21453
31/05/2018 82.00p 82.00p 81.02p 82.00p 12853
30/05/2018 82.00p 82.80p 81.62p 82.00p 25337
29/05/2018 82.00p 82.00p 81.62p 82.00p 1488
25/05/2018 82.00p 82.90p 81.62p 82.00p 18097
24/05/2018 82.00p 82.90p 81.00p 82.00p 25307
23/05/2018 82.00p 82.90p 81.62p 82.00p 35233
22/05/2018 82.00p 82.90p 81.55p 82.00p 56327
21/05/2018 82.00p 82.00p 81.50p 82.00p 26249
18/05/2018 81.50p 82.90p 81.50p 82.00p 22273
17/05/2018 81.50p 81.90p 81.25p 81.50p 34767
16/05/2018 81.50p 81.50p 81.25p 81.50p 2011
15/05/2018 81.50p 81.75p 81.25p 81.50p 46374
14/05/2018 81.50p 82.00p 81.00p 81.50p 25330
11/05/2018 80.50p 82.00p 80.50p 81.50p 52789
10/05/2018 80.00p 80.50p 79.60p 80.50p 21572
09/05/2018 80.00p 80.00p 79.60p 80.00p 4926
08/05/2018 80.00p 81.95p 79.60p 80.00p 7483
04/05/2018 80.00p 80.00p 79.60p 80.00p 992
03/05/2018 80.00p 81.95p 79.60p 80.00p 1983
02/05/2018 80.00p 80.00p 79.60p 80.00p 3800
01/05/2018 80.50p 80.50p 79.45p 80.50p 88327
30/04/2018 80.00p 81.97p 79.00p 80.50p 13154
27/04/2018 77.50p 80.00p 77.50p 80.00p 31553
26/04/2018 77.50p 78.00p 77.50p 77.50p 55024
25/04/2018 77.50p 77.80p 77.50p 77.50p 3871
24/04/2018 77.50p 78.90p 77.50p 77.50p 16402
23/04/2018 77.50p 78.90p 77.50p 77.50p 723
20/04/2018 77.50p 77.60p 77.50p 77.50p 16015
19/04/2018 77.50p 78.94p 76.00p 77.50p 516660
18/04/2018 77.50p 78.94p 77.20p 77.50p 104088
17/04/2018 77.50p 78.00p 77.10p 77.50p 61777
16/04/2018 76.00p 77.99p 75.65p 77.50p 52597
13/04/2018 75.50p 76.00p 75.17p 76.00p 1906
12/04/2018 75.50p 75.50p 75.17p 75.50p 23136
11/04/2018 75.50p 75.50p 75.15p 75.50p 2421
10/04/2018 75.50p 75.50p 75.10p 75.50p 456
09/04/2018 75.50p 76.80p 75.06p 75.50p 2875
06/04/2018 75.50p 76.85p 75.01p 75.50p 30997
05/04/2018 75.50p 75.50p 74.00p 75.50p 1597
04/04/2018 75.50p 75.50p 74.95p 75.50p 8043
03/04/2018 75.50p 76.55p 74.90p 75.50p 16641
29/03/2018 75.50p 76.94p 75.20p 75.50p 20830
28/03/2018 75.50p 75.50p 75.20p 75.50p 31654
27/03/2018 75.50p 75.50p 75.00p 75.50p 393942
26/03/2018 75.00p 75.50p 74.00p 75.50p 12542
23/03/2018 75.00p 76.00p 73.60p 75.00p 12084
22/03/2018 73.20p 76.00p 73.20p 75.00p 118991
21/03/2018 74.00p 74.00p 72.00p 73.20p 41091
20/03/2018 74.00p 74.00p 72.36p 73.00p 14657
19/03/2018 74.00p 74.00p 73.60p 74.00p 3184
16/03/2018 74.00p 74.00p 73.00p 74.00p 3351
15/03/2018 74.00p 74.00p 72.00p 74.00p 9473
14/03/2018 74.00p 74.00p 73.60p 74.00p 296
13/03/2018 74.00p 74.44p 73.60p 74.00p 12664
12/03/2018 74.00p 74.00p 72.80p 74.00p 5252
09/03/2018 74.00p 74.00p 73.60p 74.00p 8688
08/03/2018 74.50p 74.50p 72.25p 74.00p 11494
07/03/2018 74.00p 74.00p 74.00p 74.00p 7033
06/03/2018 74.50p 74.50p 72.00p 74.00p 84643
05/03/2018 74.50p 74.50p 73.70p 74.50p 5790
02/03/2018 70.50p 74.50p 70.50p 74.50p 9715
01/03/2018 69.00p 70.50p 69.00p 70.50p 3202
28/02/2018 69.00p 69.66p 68.20p 69.00p 22229
27/02/2018 69.00p 69.00p 68.00p 69.00p 708
26/02/2018 69.00p 69.00p 68.00p 69.00p 2239
23/02/2018 69.00p 69.00p 68.00p 69.00p 19565
22/02/2018 69.00p 69.70p 68.50p 69.00p 14715
21/02/2018 70.00p 70.00p 68.10p 69.00p 5520
20/02/2018 71.00p 71.00p 68.40p 70.00p 7270
19/02/2018 71.00p 71.00p 69.32p 71.00p 8638
16/02/2018 71.00p 71.96p 69.24p 71.00p 6477
15/02/2018 71.00p 72.00p 69.24p 71.00p 1296
14/02/2018 71.00p 72.00p 69.20p 71.00p 7027
13/02/2018 71.00p 71.00p 69.20p 71.00p 3058
12/02/2018 71.00p 72.00p 69.40p 71.00p 1204
09/02/2018 70.50p 71.00p 69.40p 71.00p 18056
08/02/2018 70.50p 70.50p 70.50p 70.50p 0
07/02/2018 70.50p 70.50p 69.48p 70.50p 6934
06/02/2018 70.00p 70.50p 68.20p 70.50p 54605

*Close Price adjusted for both dividends and splits