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
31/10/2016 63.96p 64.66p 63.48p 63.71p 30796
28/10/2016 63.46p 64.94p 63.46p 63.96p 61636
27/10/2016 62.46p 63.91p 61.96p 63.46p 58281
26/10/2016 60.96p 61.96p 59.28p 61.46p 102235
25/10/2016 61.46p 61.46p 60.96p 60.96p 0
24/10/2016 62.46p 62.86p 59.96p 61.46p 44375
21/10/2016 66.46p 66.46p 59.96p 62.46p 66566
20/10/2016 66.46p 66.46p 66.41p 66.46p 1037
19/10/2016 66.46p 66.46p 65.98p 66.46p 15106
18/10/2016 66.46p 66.46p 66.01p 66.46p 6849
17/10/2016 66.46p 66.71p 65.98p 66.46p 351
14/10/2016 66.46p 66.81p 65.96p 66.46p 23318
13/10/2016 67.46p 67.46p 65.96p 66.46p 15971
12/10/2016 68.46p 68.46p 66.97p 67.46p 8158
11/10/2016 69.46p 69.46p 67.96p 68.46p 36857
10/10/2016 69.46p 69.83p 69.22p 69.46p 13089
07/10/2016 68.96p 69.86p 68.96p 69.46p 19356
06/10/2016 68.96p 69.76p 68.08p 68.96p 17862
05/10/2016 68.96p 69.96p 67.96p 68.96p 60270
04/10/2016 70.95p 71.85p 67.96p 68.96p 85855
03/10/2016 70.95p 71.95p 70.16p 70.95p 10199
30/09/2016 73.95p 73.95p 70.08p 70.95p 80868
29/09/2016 73.95p 73.95p 72.99p 73.95p 25292
28/09/2016 73.95p 73.95p 72.95p 73.95p 41292
27/09/2016 72.95p 74.19p 72.13p 73.95p 145661
26/09/2016 74.45p 76.95p 72.15p 72.95p 283973
23/09/2016 68.96p 70.65p 68.11p 69.46p 59800
22/09/2016 67.96p 69.96p 66.46p 68.96p 33560
21/09/2016 67.71p 68.70p 66.07p 67.71p 41131
20/09/2016 67.71p 68.46p 65.96p 67.71p 17336
19/09/2016 68.71p 68.90p 67.03p 67.71p 6038
16/09/2016 68.71p 69.37p 67.96p 68.71p 14617
15/09/2016 68.71p 68.96p 67.96p 68.71p 9347
14/09/2016 69.46p 69.81p 68.71p 68.71p 9956
13/09/2016 69.46p 69.96p 68.96p 69.46p 8026
12/09/2016 70.46p 70.75p 68.96p 69.46p 29606
09/09/2016 70.95p 71.45p 68.96p 70.46p 65904
08/09/2016 71.95p 71.95p 68.96p 70.95p 11123
07/09/2016 71.95p 72.15p 70.95p 71.95p 3464
06/09/2016 72.45p 72.85p 70.95p 71.95p 136536
05/09/2016 71.20p 72.95p 70.46p 72.95p 82208
02/09/2016 71.20p 71.20p 70.49p 71.20p 131417
01/09/2016 70.95p 71.45p 69.96p 71.20p 172094
31/08/2016 70.46p 71.15p 69.96p 70.95p 178613
30/08/2016 67.96p 71.20p 67.46p 70.46p 102355
26/08/2016 65.96p 66.96p 65.96p 66.46p 21203
25/08/2016 65.96p 65.96p 65.46p 65.96p 17539
24/08/2016 65.96p 67.46p 65.38p 65.96p 110122
23/08/2016 65.96p 65.96p 65.36p 65.96p 171430
22/08/2016 65.96p 66.66p 65.36p 65.96p 2978
19/08/2016 65.96p 66.96p 63.96p 65.96p 17820
18/08/2016 65.96p 66.95p 64.96p 65.96p 633
17/08/2016 66.46p 66.46p 64.96p 65.96p 8248
16/08/2016 66.96p 66.96p 65.21p 66.46p 3693
15/08/2016 66.96p 67.66p 65.96p 66.96p 6159
12/08/2016 67.46p 67.96p 65.96p 66.96p 75746
11/08/2016 65.46p 70.46p 65.46p 67.46p 94731
10/08/2016 65.46p 65.96p 65.46p 65.46p 47162
09/08/2016 65.46p 65.96p 64.96p 65.46p 17742
08/08/2016 65.96p 66.92p 65.06p 65.46p 23504
05/08/2016 65.46p 66.96p 65.01p 65.96p 57287
04/08/2016 67.46p 68.46p 65.01p 65.46p 112224
03/08/2016 63.96p 68.93p 60.96p 67.46p 243339
02/08/2016 54.47p 55.96p 54.47p 54.97p 19918
01/08/2016 54.97p 55.72p 54.47p 54.47p 23842
29/07/2016 54.97p 55.72p 54.37p 54.97p 2720
28/07/2016 54.97p 56.96p 54.27p 54.97p 35860
27/07/2016 52.97p 55.92p 52.97p 54.97p 28275
26/07/2016 52.97p 54.47p 52.97p 52.97p 15514
25/07/2016 52.97p 55.96p 52.47p 52.97p 23125
22/07/2016 52.97p 53.47p 52.37p 52.97p 15210
21/07/2016 47.97p 52.97p 47.97p 52.97p 51031
20/07/2016 46.97p 47.37p 46.97p 46.97p 4420
19/07/2016 46.97p 47.47p 46.17p 46.97p 6387
18/07/2016 47.47p 47.47p 46.97p 46.97p 4307
15/07/2016 47.47p 47.72p 47.07p 47.47p 77633
14/07/2016 47.47p 47.47p 47.07p 47.47p 2001
13/07/2016 47.47p 47.47p 47.07p 47.47p 332
12/07/2016 47.47p 47.47p 47.07p 47.47p 4503
11/07/2016 47.47p 47.47p 47.47p 47.47p 0
08/07/2016 47.47p 47.47p 47.07p 47.47p 4898
07/07/2016 47.97p 47.97p 47.47p 47.47p 0
06/07/2016 48.47p 48.47p 46.97p 47.97p 14878
05/07/2016 48.47p 48.47p 46.97p 48.47p 42832
04/07/2016 48.47p 49.52p 47.27p 48.47p 1601
01/07/2016 46.97p 47.47p 45.97p 47.47p 27012
30/06/2016 46.97p 46.97p 44.97p 46.97p 6128
29/06/2016 48.47p 48.47p 45.97p 46.97p 65879
28/06/2016 48.47p 49.97p 46.97p 48.47p 156345
27/06/2016 48.97p 49.97p 47.42p 48.47p 286
24/06/2016 48.97p 49.97p 47.37p 48.97p 18982
23/06/2016 51.97p 52.34p 51.97p 52.22p 59277
22/06/2016 51.47p 53.47p 51.32p 51.97p 108634
21/06/2016 51.47p 51.97p 51.32p 51.47p 3074
20/06/2016 51.97p 51.97p 51.22p 51.47p 1440
17/06/2016 51.97p 51.97p 50.97p 51.97p 36565
16/06/2016 51.97p 52.37p 51.17p 51.97p 61099
15/06/2016 52.22p 52.22p 51.47p 51.97p 7487
14/06/2016 52.22p 52.22p 52.22p 52.22p 8505
13/06/2016 52.72p 52.72p 51.72p 52.22p 10673
10/06/2016 52.72p 52.72p 51.97p 52.72p 9622
09/06/2016 52.72p 52.72p 51.87p 52.72p 431
08/06/2016 52.72p 53.09p 51.74p 52.72p 5783
07/06/2016 52.72p 52.72p 51.84p 52.72p 1748
06/06/2016 52.72p 53.97p 51.84p 52.72p 3480
03/06/2016 52.72p 53.82p 51.84p 52.72p 2054
02/06/2016 52.97p 53.79p 50.47p 52.72p 79386
01/06/2016 52.97p 52.97p 52.33p 52.97p 460
31/05/2016 52.97p 52.97p 50.71p 52.97p 2205313
27/05/2016 52.97p 53.17p 51.97p 52.97p 431
26/05/2016 53.47p 53.47p 52.33p 52.97p 7687
25/05/2016 53.47p 53.62p 53.47p 53.47p 16362
24/05/2016 53.47p 53.62p 52.97p 53.47p 19060
23/05/2016 52.97p 53.97p 52.47p 53.47p 36113
20/05/2016 52.97p 53.35p 52.33p 52.97p 2278
19/05/2016 52.97p 52.97p 52.52p 52.97p 51
18/05/2016 52.97p 53.49p 52.52p 52.97p 101924
17/05/2016 53.47p 53.97p 52.33p 52.97p 17318
16/05/2016 53.97p 53.97p 52.87p 53.47p 1
13/05/2016 53.97p 53.97p 53.37p 53.97p 1601
12/05/2016 53.97p 53.97p 53.33p 53.97p 2001
11/05/2016 53.97p 53.97p 53.33p 53.97p 466
10/05/2016 53.47p 54.22p 52.47p 53.97p 26759
09/05/2016 53.47p 53.82p 53.13p 53.47p 2944
06/05/2016 53.47p 53.87p 53.13p 53.47p 3582
05/05/2016 53.47p 53.47p 53.12p 53.47p 4459
04/05/2016 53.47p 53.87p 53.09p 53.47p 22828
03/05/2016 53.47p 53.87p 53.22p 53.47p 7252
29/04/2016 53.47p 53.47p 53.09p 53.47p 1401
28/04/2016 53.47p 53.87p 53.08p 53.47p 35688
27/04/2016 53.47p 53.47p 53.09p 53.47p 10179
26/04/2016 53.47p 53.87p 53.07p 53.47p 3938
25/04/2016 53.47p 53.47p 53.02p 53.47p 1153
22/04/2016 53.47p 53.47p 53.02p 53.47p 4141
21/04/2016 53.47p 53.47p 53.09p 53.47p 801
20/04/2016 53.47p 53.47p 53.09p 53.47p 736
19/04/2016 52.47p 53.97p 51.97p 53.47p 42493
18/04/2016 52.47p 52.67p 52.07p 52.47p 16976
15/04/2016 52.97p 53.91p 52.47p 52.47p 5575
14/04/2016 52.97p 52.97p 52.67p 52.97p 8085
13/04/2016 50.97p 54.97p 50.97p 52.97p 57082
12/04/2016 50.97p 51.37p 50.62p 50.97p 59378
11/04/2016 50.97p 51.37p 50.57p 50.97p 23442
08/04/2016 50.97p 50.97p 50.47p 50.97p 102
07/04/2016 50.97p 51.77p 50.07p 50.97p 52386
06/04/2016 50.97p 51.37p 50.02p 50.97p 1357
05/04/2016 50.97p 50.97p 49.97p 50.97p 644
04/04/2016 50.97p 51.87p 49.97p 50.97p 16157
01/04/2016 50.97p 50.97p 49.97p 50.97p 1470
31/03/2016 50.97p 51.47p 49.97p 50.97p 14304
30/03/2016 51.47p 51.47p 50.47p 50.97p 23394
29/03/2016 51.47p 51.77p 50.97p 51.47p 17343
24/03/2016 51.47p 51.77p 50.97p 51.47p 20120
23/03/2016 53.97p 53.97p 50.97p 51.47p 61509
22/03/2016 54.47p 54.77p 52.97p 53.97p 87631
21/03/2016 52.47p 52.97p 52.27p 52.47p 7114
18/03/2016 52.47p 53.59p 52.19p 52.47p 16062
17/03/2016 52.47p 52.47p 52.19p 52.47p 26244
16/03/2016 52.47p 52.47p 52.18p 52.47p 2347
15/03/2016 52.47p 52.47p 52.47p 52.47p 17959
14/03/2016 52.47p 52.97p 52.09p 52.47p 47760
11/03/2016 51.72p 53.97p 51.72p 52.47p 18773
10/03/2016 51.47p 51.97p 51.47p 51.72p 6070
09/03/2016 50.97p 51.97p 50.97p 51.47p 3165
08/03/2016 49.47p 50.97p 48.97p 50.97p 75150
07/03/2016 48.47p 48.97p 48.24p 48.47p 68176
04/03/2016 48.47p 48.97p 48.13p 48.47p 130436
03/03/2016 48.47p 48.81p 47.97p 48.47p 40159
02/03/2016 49.97p 49.97p 47.97p 48.47p 9516
01/03/2016 49.97p 49.97p 48.00p 48.47p 22751
29/02/2016 49.97p 50.97p 48.01p 49.97p 61170
26/02/2016 50.47p 50.47p 47.97p 49.97p 16059
25/02/2016 50.47p 50.47p 49.00p 50.47p 1041
24/02/2016 50.97p 50.97p 47.97p 50.47p 15194
23/02/2016 50.97p 50.97p 49.97p 50.97p 1763
22/02/2016 50.97p 50.97p 49.97p 50.97p 145
19/02/2016 51.47p 51.47p 49.97p 50.97p 42658
18/02/2016 51.47p 51.47p 51.07p 51.47p 1863
17/02/2016 51.47p 51.47p 51.07p 51.47p 10394
16/02/2016 51.47p 51.47p 51.07p 51.47p 26641
15/02/2016 51.47p 51.47p 51.07p 51.47p 4079
12/02/2016 51.47p 51.72p 51.07p 51.47p 37667
11/02/2016 51.47p 51.47p 51.07p 51.47p 7397
10/02/2016 51.47p 51.47p 51.02p 51.47p 23378
09/02/2016 51.47p 51.97p 50.97p 51.47p 47310
08/02/2016 51.97p 51.97p 51.22p 51.47p 34704
05/02/2016 48.47p 52.97p 48.09p 51.97p 118162
04/02/2016 48.47p 48.97p 48.07p 48.47p 43420
03/02/2016 48.47p 48.67p 48.07p 48.47p 1111
02/02/2016 48.47p 48.71p 48.05p 48.47p 5185
01/02/2016 49.47p 49.47p 47.52p 48.47p 113251
29/01/2016 49.47p 49.47p 49.17p 49.47p 360
28/01/2016 49.47p 49.97p 49.13p 49.47p 11896
27/01/2016 49.47p 49.69p 49.12p 49.47p 9553
26/01/2016 49.47p 49.87p 49.07p 49.47p 75275
25/01/2016 51.97p 51.97p 49.97p 50.47p 68463
22/01/2016 52.47p 52.47p 50.97p 51.97p 4912
21/01/2016 52.47p 52.47p 51.97p 52.47p 1975
20/01/2016 53.47p 53.47p 51.97p 52.47p 65728
19/01/2016 52.47p 52.47p 52.47p 52.47p 0

*Close Price adjusted for both dividends and splits