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
01/04/2015 65.96p 65.96p 65.46p 65.96p 25159
31/03/2015 65.96p 66.96p 64.96p 65.96p 79093
30/03/2015 65.46p 66.83p 63.96p 65.96p 134507
27/03/2015 67.96p 67.96p 63.21p 65.96p 90723
26/03/2015 68.46p 69.26p 66.96p 67.96p 26297
25/03/2015 67.96p 68.71p 66.11p 68.21p 46590
24/03/2015 67.96p 68.46p 66.98p 67.96p 11983
23/03/2015 67.96p 68.46p 67.46p 67.96p 13596
20/03/2015 67.96p 68.36p 66.96p 67.96p 8269
19/03/2015 67.96p 68.36p 67.06p 67.96p 4089
18/03/2015 68.71p 68.73p 66.98p 67.96p 23915
17/03/2015 69.96p 69.96p 67.96p 68.71p 13701
16/03/2015 70.21p 70.36p 66.16p 69.96p 157503
13/03/2015 70.21p 70.36p 69.91p 70.21p 27166
12/03/2015 70.71p 71.45p 70.06p 70.21p 32217
11/03/2015 70.71p 70.95p 69.66p 70.71p 39464
10/03/2015 70.71p 70.71p 69.66p 70.71p 8148
09/03/2015 70.71p 70.98p 69.81p 70.71p 5339
06/03/2015 70.71p 71.05p 69.66p 70.71p 27131
05/03/2015 69.71p 70.85p 69.60p 70.71p 11306
04/03/2015 69.71p 69.91p 69.56p 69.71p 11493
03/03/2015 70.46p 70.46p 69.46p 69.71p 91700
02/03/2015 70.46p 70.95p 69.98p 70.46p 1102
27/02/2015 70.95p 71.45p 70.06p 70.46p 27724
26/02/2015 71.45p 71.65p 70.06p 70.95p 18746
25/02/2015 71.95p 71.95p 71.25p 71.45p 41721
24/02/2015 71.95p 72.30p 71.50p 71.95p 30945
23/02/2015 71.95p 72.30p 71.50p 71.95p 27682
20/02/2015 71.95p 72.45p 71.45p 71.95p 67404
19/02/2015 71.95p 71.95p 71.45p 71.95p 13930
18/02/2015 71.95p 71.95p 71.33p 71.95p 2830
17/02/2015 71.95p 73.95p 70.95p 71.95p 51209
16/02/2015 71.95p 72.65p 71.75p 71.95p 19494
13/02/2015 71.95p 72.65p 71.95p 71.95p 5999
12/02/2015 71.95p 72.95p 71.95p 71.95p 19710
11/02/2015 71.95p 72.65p 71.95p 71.95p 63868
10/02/2015 71.95p 72.63p 71.67p 71.95p 6684
09/02/2015 71.95p 72.70p 71.95p 71.95p 1627
06/02/2015 71.95p 72.30p 71.95p 71.95p 1794
05/02/2015 71.95p 72.70p 71.95p 71.95p 6896
04/02/2015 70.95p 71.95p 70.95p 71.95p 27466
03/02/2015 71.45p 71.95p 70.79p 70.95p 22008
02/02/2015 71.45p 72.95p 70.46p 71.45p 18780
30/01/2015 70.95p 72.95p 70.46p 71.45p 17807
29/01/2015 70.21p 71.95p 69.96p 70.95p 38802
28/01/2015 70.95p 70.95p 68.96p 70.21p 77949
27/01/2015 74.70p 74.70p 69.31p 70.95p 38149
26/01/2015 75.95p 75.95p 73.45p 74.70p 64808
23/01/2015 75.95p 76.49p 74.95p 75.95p 40734
22/01/2015 74.95p 76.35p 74.75p 75.95p 41413
21/01/2015 75.45p 76.15p 74.20p 74.95p 29504
20/01/2015 75.45p 76.95p 74.45p 75.45p 44520
19/01/2015 74.20p 76.25p 74.20p 75.45p 47673
16/01/2015 74.20p 74.72p 74.20p 74.20p 5004
15/01/2015 74.20p 74.85p 73.95p 74.20p 19510
14/01/2015 74.20p 74.95p 74.20p 74.20p 30840
13/01/2015 73.45p 74.75p 73.45p 74.20p 69263
12/01/2015 77.95p 78.75p 72.95p 73.45p 86580
09/01/2015 69.46p 74.45p 69.41p 73.45p 56300
08/01/2015 69.46p 71.85p 67.96p 69.46p 31703
07/01/2015 66.96p 66.96p 66.51p 66.96p 3263
06/01/2015 65.96p 67.87p 65.51p 66.96p 78653
05/01/2015 65.96p 66.90p 64.96p 65.96p 6646
02/01/2015 65.96p 66.10p 65.96p 65.96p 8400
31/12/2014 65.96p 66.46p 65.96p 65.96p 3115
30/12/2014 65.96p 66.10p 65.71p 65.96p 9946
29/12/2014 65.96p 65.96p 65.96p 65.96p 0
24/12/2014 65.96p 66.06p 65.76p 65.96p 8166
23/12/2014 65.96p 67.96p 65.71p 65.96p 31363
22/12/2014 66.46p 67.96p 64.76p 65.96p 244085
19/12/2014 66.46p 66.46p 65.46p 66.46p 3689
18/12/2014 65.96p 66.94p 65.46p 65.96p 11086
17/12/2014 64.96p 66.96p 64.96p 65.96p 12831
16/12/2014 64.46p 65.96p 64.28p 64.96p 15426
15/12/2014 62.96p 65.76p 62.96p 64.46p 271672
12/12/2014 62.96p 63.96p 62.96p 62.96p 43079
11/12/2014 63.46p 64.96p 61.96p 62.96p 72627
10/12/2014 62.96p 63.46p 61.96p 62.96p 18743
09/12/2014 62.96p 63.46p 61.96p 62.96p 8346
08/12/2014 62.96p 62.96p 62.96p 62.96p 0
05/12/2014 62.96p 63.86p 61.98p 62.96p 24879
04/12/2014 62.96p 63.93p 61.98p 62.96p 7369
03/12/2014 63.46p 63.46p 62.07p 62.96p 5799
02/12/2014 63.71p 63.96p 61.96p 63.46p 90808
01/12/2014 63.71p 64.46p 63.15p 63.71p 33549
28/11/2014 63.71p 64.46p 63.16p 63.71p 75970
27/11/2014 63.96p 64.46p 63.13p 63.71p 16919
26/11/2014 63.96p 64.41p 62.96p 63.96p 24127
25/11/2014 60.46p 64.86p 59.96p 63.96p 60994
24/11/2014 62.96p 62.96p 58.94p 60.46p 136726
21/11/2014 65.96p 66.96p 61.96p 62.96p 47103
20/11/2014 66.46p 66.96p 63.96p 65.96p 18268
19/11/2014 67.96p 67.96p 64.96p 66.46p 14543
18/11/2014 67.96p 68.36p 66.96p 67.96p 18460
17/11/2014 67.96p 68.36p 67.08p 67.96p 2121
14/11/2014 67.08p 67.96p 67.08p 67.96p 978
13/11/2014 67.96p 68.41p 67.08p 67.96p 56956
12/11/2014 67.96p 68.46p 67.08p 67.96p 20970
11/11/2014 67.96p 68.46p 67.08p 67.96p 5294
10/11/2014 67.96p 68.91p 66.96p 67.96p 41167
07/11/2014 67.96p 68.91p 67.26p 67.96p 4642
06/11/2014 67.96p 68.96p 67.51p 67.96p 2926
05/11/2014 67.96p 68.36p 67.46p 67.96p 18573
04/11/2014 68.46p 69.38p 66.96p 67.96p 32645
03/11/2014 69.96p 71.15p 66.96p 68.46p 32268
31/10/2014 69.96p 70.95p 67.96p 69.96p 31322
30/10/2014 69.96p 70.46p 67.96p 69.96p 13193
29/10/2014 69.96p 69.96p 68.20p 69.96p 4633
28/10/2014 69.96p 71.15p 69.06p 69.96p 3988
27/10/2014 68.96p 71.15p 68.96p 69.96p 5821
24/10/2014 68.46p 69.96p 66.96p 68.96p 24646
23/10/2014 68.46p 69.46p 66.96p 68.46p 40214
22/10/2014 67.46p 69.96p 67.46p 68.46p 208338
21/10/2014 67.46p 68.88p 66.66p 67.46p 12578
20/10/2014 67.46p 67.96p 66.21p 67.46p 56658
17/10/2014 66.96p 68.96p 66.96p 67.46p 14126
16/10/2014 67.46p 69.96p 66.56p 66.96p 42618
15/10/2014 67.46p 68.21p 66.46p 67.46p 10423
14/10/2014 67.96p 68.96p 65.96p 67.46p 50604
13/10/2014 71.95p 71.95p 67.96p 68.96p 35908
10/10/2014 72.95p 73.85p 70.95p 71.95p 47212
09/10/2014 74.45p 74.95p 71.95p 73.45p 21533
08/10/2014 77.95p 78.45p 73.95p 74.45p 58705
07/10/2014 77.95p 77.95p 77.45p 77.95p 94944
06/10/2014 78.45p 79.95p 76.95p 77.45p 52934
03/10/2014 78.45p 79.95p 78.07p 78.45p 53562
02/10/2014 78.45p 81.95p 77.43p 78.45p 72647
01/10/2014 76.95p 77.95p 75.95p 77.95p 128001
30/09/2014 74.95p 77.95p 73.25p 75.95p 61466
29/09/2014 73.45p 73.95p 72.45p 73.20p 15891
26/09/2014 75.20p 75.90p 72.95p 73.45p 64744
25/09/2014 77.20p 77.20p 74.95p 75.45p 46969
24/09/2014 77.20p 77.20p 76.95p 77.20p 15945
23/09/2014 77.20p 77.20p 76.96p 77.20p 2086
22/09/2014 77.95p 78.92p 76.96p 77.45p 10182
19/09/2014 77.95p 78.95p 77.35p 77.95p 3679
18/09/2014 77.45p 78.95p 77.15p 77.95p 19854
17/09/2014 77.20p 77.95p 77.04p 77.45p 31193
16/09/2014 77.20p 77.45p 76.96p 77.20p 8796
15/09/2014 77.45p 77.95p 76.95p 77.20p 37283
12/09/2014 79.95p 80.92p 77.10p 77.45p 80230
11/09/2014 78.45p 80.95p 76.95p 79.95p 145113
10/09/2014 78.45p 79.95p 78.16p 78.45p 94235
09/09/2014 74.45p 78.95p 74.45p 78.45p 118501
08/09/2014 75.45p 75.45p 74.13p 74.45p 11559
05/09/2014 72.95p 74.95p 72.80p 74.45p 73307
04/09/2014 72.95p 73.39p 72.70p 72.95p 51173
03/09/2014 72.70p 72.95p 72.70p 72.95p 6858
02/09/2014 71.45p 73.10p 71.45p 72.70p 72756
01/09/2014 71.45p 71.95p 71.45p 71.45p 999
29/08/2014 71.45p 71.95p 71.45p 71.45p 11136
28/08/2014 71.45p 71.78p 71.45p 71.45p 38129
27/08/2014 71.45p 71.95p 71.45p 71.45p 9312
26/08/2014 71.45p 71.95p 71.20p 71.45p 38169
22/08/2014 71.45p 71.95p 71.08p 71.45p 37024
21/08/2014 71.20p 71.90p 71.06p 71.45p 20897
20/08/2014 71.70p 71.70p 70.95p 71.20p 11867
19/08/2014 72.95p 73.35p 71.33p 71.70p 34564
18/08/2014 73.20p 73.40p 72.95p 72.95p 9230
15/08/2014 72.95p 73.85p 72.61p 73.20p 38764
14/08/2014 69.96p 76.45p 69.96p 72.95p 48025
13/08/2014 68.96p 70.34p 68.96p 69.96p 26390
12/08/2014 68.96p 69.96p 68.88p 68.96p 45758
11/08/2014 68.96p 69.41p 68.81p 68.96p 34726
08/08/2014 69.21p 69.31p 68.81p 68.96p 17038
07/08/2014 69.21p 69.86p 68.86p 69.21p 46093
06/08/2014 69.71p 70.95p 68.76p 69.21p 126092
05/08/2014 69.71p 70.95p 68.96p 69.71p 66914
04/08/2014 69.96p 70.75p 68.48p 69.71p 16482
01/08/2014 69.96p 70.95p 69.56p 69.96p 23000
31/07/2014 69.96p 70.40p 69.56p 69.96p 14572
30/07/2014 69.96p 70.40p 68.96p 69.96p 25820
29/07/2014 69.96p 70.95p 69.11p 69.96p 110108
28/07/2014 69.46p 70.40p 68.23p 69.96p 12273
25/07/2014 69.46p 70.85p 68.06p 69.46p 13030
24/07/2014 70.95p 71.45p 67.96p 69.46p 54601
23/07/2014 71.95p 72.17p 69.96p 70.95p 26913
22/07/2014 71.95p 71.95p 70.01p 71.95p 12583
21/07/2014 71.95p 72.91p 69.96p 71.95p 24914
18/07/2014 72.95p 72.95p 69.96p 71.95p 6286
17/07/2014 72.95p 73.95p 71.95p 72.95p 14276
16/07/2014 71.95p 73.65p 70.95p 72.95p 43326
15/07/2014 73.95p 74.75p 69.96p 71.95p 62187
14/07/2014 75.20p 76.45p 72.95p 73.95p 55940
11/07/2014 75.20p 75.99p 73.45p 75.20p 92654
10/07/2014 75.70p 75.95p 73.49p 75.20p 66077
09/07/2014 75.45p 76.70p 74.95p 75.70p 37109
08/07/2014 76.45p 78.13p 73.95p 75.95p 128902
07/07/2014 77.45p 77.95p 75.65p 76.45p 136106
04/07/2014 73.20p 77.95p 73.15p 76.95p 242376
03/07/2014 71.95p 74.55p 71.50p 73.20p 126896
02/07/2014 73.20p 73.45p 70.95p 71.95p 78048
01/07/2014 74.20p 74.33p 72.45p 73.20p 250558
30/06/2014 79.45p 79.85p 67.46p 73.95p 561184
27/06/2014 63.96p 67.86p 63.46p 67.46p 107885
26/06/2014 64.71p 64.71p 61.06p 63.96p 109706
25/06/2014 63.46p 65.07p 62.96p 64.71p 28768
24/06/2014 61.96p 65.96p 60.26p 63.46p 54106
23/06/2014 62.46p 63.96p 60.96p 61.96p 21617
20/06/2014 62.46p 63.96p 61.71p 62.46p 6430

*Close Price adjusted for both dividends and splits