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
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
05/02/2018 73.50p 73.50p 72.00p 73.50p 6470
02/02/2018 73.50p 73.50p 72.03p 73.50p 1012
01/02/2018 74.50p 74.50p 72.00p 73.50p 74849
31/01/2018 74.50p 74.50p 73.03p 74.50p 7065
30/01/2018 75.00p 75.00p 73.00p 74.50p 5152
29/01/2018 75.00p 76.00p 73.04p 75.00p 4648
26/01/2018 75.00p 76.00p 73.05p 75.00p 3103
25/01/2018 75.00p 76.00p 75.00p 75.00p 2615
24/01/2018 75.50p 75.50p 73.00p 75.00p 31812
23/01/2018 76.00p 76.00p 75.20p 75.50p 130356
22/01/2018 76.00p 76.00p 75.05p 76.00p 24694
19/01/2018 75.50p 77.00p 75.00p 76.00p 21737
18/01/2018 73.70p 76.00p 73.00p 75.50p 187342
17/01/2018 73.00p 73.00p 70.00p 71.50p 41302
16/01/2018 74.00p 74.00p 73.00p 74.00p 132054
15/01/2018 74.00p 74.00p 73.00p 74.00p 27239
12/01/2018 74.00p 74.16p 73.02p 74.00p 3256
11/01/2018 74.00p 74.00p 73.02p 74.00p 12285
10/01/2018 74.00p 74.00p 73.00p 74.00p 3413
09/01/2018 74.00p 74.00p 73.00p 74.00p 21444
08/01/2018 74.00p 74.00p 73.00p 74.00p 7862
05/01/2018 74.00p 74.10p 73.00p 74.00p 9434
04/01/2018 74.00p 74.88p 73.00p 74.00p 52368
03/01/2018 74.50p 74.50p 73.00p 74.50p 1882
02/01/2018 74.50p 74.90p 73.00p 74.50p 18276
29/12/2017 74.50p 74.50p 73.00p 74.50p 1369
28/12/2017 74.50p 74.90p 73.00p 74.50p 6684
27/12/2017 75.50p 75.56p 73.00p 74.50p 28639
22/12/2017 75.50p 75.50p 75.00p 75.50p 536
21/12/2017 78.00p 78.00p 75.50p 75.50p 12311
20/12/2017 78.00p 78.00p 76.00p 78.00p 10124
19/12/2017 79.50p 79.98p 76.00p 78.00p 16216
18/12/2017 75.50p 81.00p 75.25p 79.50p 44375
15/12/2017 75.00p 77.00p 75.00p 75.50p 14851
14/12/2017 74.50p 77.00p 73.63p 75.00p 9260
13/12/2017 74.50p 74.50p 73.60p 74.50p 9902
12/12/2017 74.50p 76.00p 73.30p 74.50p 26793
11/12/2017 72.00p 76.00p 72.00p 74.50p 34507
08/12/2017 72.00p 72.98p 71.00p 72.00p 14743
07/12/2017 72.00p 72.00p 71.55p 72.00p 6864
06/12/2017 74.50p 74.50p 71.02p 72.00p 97025
05/12/2017 75.00p 75.00p 73.02p 74.50p 32223
04/12/2017 76.00p 76.70p 72.97p 75.00p 16257
01/12/2017 76.50p 78.00p 74.04p 76.00p 56545
30/11/2017 78.50p 78.50p 75.00p 76.50p 21370
29/11/2017 80.00p 80.00p 78.02p 78.50p 13390
28/11/2017 77.00p 80.00p 77.00p 80.00p 38785
27/11/2017 76.00p 77.00p 75.20p 77.00p 37707
24/11/2017 76.50p 78.00p 76.00p 76.00p 500
23/11/2017 73.50p 77.70p 73.02p 76.50p 79859
22/11/2017 74.00p 74.00p 73.00p 73.50p 10221
21/11/2017 74.50p 74.98p 73.10p 74.00p 12523
20/11/2017 75.00p 76.00p 74.00p 74.50p 31697
17/11/2017 75.50p 75.50p 75.00p 75.00p 43268
16/11/2017 75.50p 76.00p 74.00p 75.50p 10836
15/11/2017 77.25p 79.50p 75.00p 75.50p 159454
14/11/2017 74.50p 78.00p 74.10p 77.25p 366677
13/11/2017 71.45p 72.14p 70.14p 71.45p 2487
10/11/2017 71.45p 72.14p 70.14p 71.45p 8106
09/11/2017 71.45p 72.14p 70.11p 71.45p 19882
08/11/2017 71.45p 71.45p 70.11p 71.45p 191
07/11/2017 71.45p 72.35p 70.06p 71.45p 36603
06/11/2017 71.45p 72.93p 69.96p 71.45p 47640
03/11/2017 70.46p 71.45p 69.96p 71.45p 1662
02/11/2017 70.46p 70.75p 69.98p 70.46p 9101
01/11/2017 71.45p 72.20p 69.96p 70.46p 169330
31/10/2017 73.45p 73.45p 69.96p 71.45p 5193
30/10/2017 73.95p 73.95p 71.95p 73.45p 34060
27/10/2017 73.45p 75.45p 71.95p 73.95p 36380
26/10/2017 71.95p 71.95p 69.96p 71.95p 14579
25/10/2017 70.46p 71.95p 69.96p 71.95p 71429
24/10/2017 70.46p 70.46p 69.96p 70.46p 56451
23/10/2017 71.45p 71.45p 69.96p 70.46p 29014
20/10/2017 71.45p 72.45p 69.96p 71.45p 19366
19/10/2017 72.95p 72.95p 69.96p 71.45p 27254
18/10/2017 72.95p 72.95p 71.95p 72.95p 13252
17/10/2017 72.95p 73.70p 71.97p 72.95p 25627
16/10/2017 71.45p 73.71p 70.97p 72.95p 20763
13/10/2017 70.46p 71.45p 70.46p 71.45p 40169
12/10/2017 70.46p 70.46p 70.46p 70.46p 100414
11/10/2017 70.46p 70.46p 70.46p 70.46p 13179
10/10/2017 70.46p 70.46p 70.46p 70.46p 2383
09/10/2017 69.46p 70.46p 69.46p 70.46p 93672
06/10/2017 69.96p 69.96p 69.46p 69.46p 12827
05/10/2017 69.96p 69.96p 69.96p 69.96p 2904
04/10/2017 69.46p 69.96p 69.46p 69.96p 12031
03/10/2017 69.96p 69.96p 69.46p 69.46p 8333
02/10/2017 69.46p 69.96p 69.46p 69.96p 98901
29/09/2017 70.46p 70.46p 68.96p 69.46p 46692
28/09/2017 72.45p 72.45p 70.46p 70.46p 44468
27/09/2017 73.70p 73.70p 72.45p 72.45p 26780
26/09/2017 72.95p 73.70p 72.95p 73.70p 16194
25/09/2017 70.46p 72.95p 70.46p 72.95p 37940
22/09/2017 73.95p 73.95p 68.96p 70.46p 124730
21/09/2017 77.45p 77.45p 73.95p 73.95p 82779
20/09/2017 79.45p 79.45p 73.95p 77.45p 71011
19/09/2017 79.45p 79.45p 79.45p 79.45p 32772
18/09/2017 79.45p 79.45p 79.45p 79.45p 13920
15/09/2017 79.45p 79.45p 79.45p 79.45p 27926
14/09/2017 79.45p 79.45p 79.45p 79.45p 1036
13/09/2017 79.45p 79.45p 79.45p 79.45p 56109
12/09/2017 79.45p 79.45p 79.45p 79.45p 30063
11/09/2017 79.45p 79.45p 79.45p 79.45p 30564
08/09/2017 79.45p 79.45p 79.45p 79.45p 150513
07/09/2017 79.45p 79.45p 79.45p 79.45p 13032
06/09/2017 80.45p 80.45p 79.45p 79.45p 42650
05/09/2017 80.45p 80.45p 80.45p 80.45p 11728
04/09/2017 80.45p 80.45p 80.45p 80.45p 11206
01/09/2017 80.45p 80.45p 80.45p 80.45p 70762
31/08/2017 80.45p 80.45p 80.45p 80.45p 14977
30/08/2017 80.45p 80.45p 79.45p 80.45p 128794
29/08/2017 80.45p 80.45p 79.45p 80.45p 82938
25/08/2017 80.45p 80.45p 80.45p 80.45p 18982
24/08/2017 81.95p 81.95p 80.45p 80.45p 25095
23/08/2017 81.95p 81.95p 81.95p 81.95p 14157
22/08/2017 81.95p 81.95p 81.95p 81.95p 24574
21/08/2017 85.95p 85.95p 81.95p 81.95p 43712
18/08/2017 85.95p 85.95p 85.95p 85.95p 1936
17/08/2017 85.95p 85.95p 85.95p 85.95p 8849
16/08/2017 86.45p 86.45p 85.95p 85.95p 13171
15/08/2017 86.45p 86.45p 86.45p 86.45p 9072
14/08/2017 85.95p 86.94p 85.95p 86.45p 84614
11/08/2017 86.45p 86.45p 85.95p 85.95p 20567
10/08/2017 86.45p 86.45p 86.45p 86.45p 5032
09/08/2017 88.44p 88.44p 86.45p 86.45p 34177
08/08/2017 88.94p 88.94p 87.94p 87.94p 600
07/08/2017 90.94p 90.94p 88.94p 88.94p 17712
04/08/2017 90.94p 90.94p 89.44p 90.94p 25428
03/08/2017 89.82p 89.82p 89.44p 89.44p 1763
02/08/2017 89.82p 89.82p 89.82p 89.82p 4885
01/08/2017 91.44p 91.44p 89.82p 89.82p 11007
31/07/2017 91.44p 91.44p 91.44p 91.44p 23541
28/07/2017 91.94p 91.94p 91.44p 91.44p 18733
27/07/2017 91.94p 91.94p 91.94p 91.94p 12471
26/07/2017 92.94p 93.94p 91.94p 91.94p 21644
25/07/2017 91.44p 93.94p 91.44p 93.94p 10006
24/07/2017 94.44p 94.44p 91.44p 91.44p 90384
21/07/2017 90.94p 94.44p 89.94p 94.44p 97862
20/07/2017 90.44p 91.69p 88.44p 90.94p 161009
19/07/2017 88.94p 88.94p 88.44p 88.44p 62311
18/07/2017 83.45p 88.94p 83.45p 88.94p 52308
17/07/2017 83.45p 83.45p 83.45p 83.45p 29018
14/07/2017 77.95p 83.45p 77.95p 83.45p 43563
13/07/2017 77.95p 77.95p 77.95p 77.95p 2432
12/07/2017 77.95p 77.95p 77.95p 77.95p 26166
11/07/2017 76.95p 77.95p 76.95p 77.95p 14852
10/07/2017 77.95p 77.95p 76.95p 76.95p 5515
07/07/2017 77.95p 77.95p 77.95p 77.95p 1197
06/07/2017 77.95p 77.95p 77.95p 77.95p 2833
05/07/2017 78.95p 78.95p 77.95p 77.95p 30678
04/07/2017 78.95p 78.95p 78.95p 78.95p 18338
03/07/2017 78.95p 78.95p 78.95p 78.95p 44783
30/06/2017 78.95p 78.95p 78.95p 78.95p 7813
29/06/2017 78.95p 78.95p 78.95p 78.95p 23348
28/06/2017 78.95p 78.95p 78.95p 78.95p 96176
27/06/2017 79.45p 79.45p 78.95p 78.95p 98624
26/06/2017 78.45p 79.45p 78.45p 79.45p 36398
23/06/2017 78.45p 78.45p 78.45p 78.45p 79415
22/06/2017 80.95p 80.95p 77.45p 78.45p 0
21/06/2017 82.95p 83.45p 80.95p 80.95p 0
20/06/2017 83.45p 83.45p 83.45p 83.45p 0
19/06/2017 84.45p 84.45p 83.45p 83.45p 0
16/06/2017 86.45p 86.45p 84.45p 84.45p 22608
15/06/2017 87.94p 88.94p 85.05p 86.45p 44635
14/06/2017 85.45p 86.69p 84.13p 85.45p 6074
13/06/2017 84.45p 86.69p 84.13p 85.45p 61028
12/06/2017 85.95p 85.95p 83.95p 85.45p 10262
09/06/2017 86.45p 86.69p 84.95p 85.95p 2856
08/06/2017 85.45p 86.94p 84.95p 86.45p 2893
07/06/2017 86.45p 86.76p 83.95p 85.45p 67337
06/06/2017 86.45p 87.94p 84.95p 86.45p 14964
05/06/2017 86.45p 87.88p 84.95p 86.45p 26181
02/06/2017 87.94p 88.44p 84.95p 86.45p 30720
01/06/2017 87.94p 88.94p 86.94p 87.94p 23512
31/05/2017 88.44p 89.34p 86.94p 87.94p 25165
30/05/2017 90.94p 91.24p 86.94p 88.44p 18220
26/05/2017 85.95p 85.95p 84.95p 85.95p 3496
25/05/2017 85.95p 85.95p 84.95p 85.95p 15047
24/05/2017 85.95p 86.39p 84.95p 85.95p 10270
23/05/2017 85.95p 86.38p 84.95p 85.95p 45149
22/05/2017 85.95p 86.94p 84.95p 85.95p 46758
19/05/2017 85.95p 86.76p 85.05p 85.95p 16195
18/05/2017 85.95p 86.72p 85.05p 85.95p 31689
17/05/2017 85.95p 86.44p 84.95p 85.95p 12433
16/05/2017 85.95p 85.95p 84.95p 85.45p 38633
15/05/2017 87.44p 87.44p 84.95p 85.95p 36756
12/05/2017 81.95p 88.13p 81.95p 86.45p 84708
11/05/2017 81.95p 82.43p 80.95p 81.95p 12279
10/05/2017 81.95p 82.42p 79.95p 81.95p 2841612
09/05/2017 83.45p 84.47p 80.95p 81.95p 29334
08/05/2017 84.95p 85.95p 81.95p 83.45p 39189

*Close Price adjusted for both dividends and splits