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
19/06/2014 62.96p 63.91p 61.96p 62.46p 73096
18/06/2014 60.96p 63.96p 60.13p 62.96p 66942
17/06/2014 58.96p 61.96p 58.96p 60.96p 164821
16/06/2014 54.97p 59.96p 54.47p 58.96p 249736
13/06/2014 54.22p 55.46p 53.47p 54.97p 39579
12/06/2014 54.47p 55.44p 53.97p 54.22p 5721
11/06/2014 53.97p 55.21p 53.97p 54.47p 31514
10/06/2014 53.97p 54.97p 53.43p 53.97p 64461
09/06/2014 51.97p 54.97p 51.47p 53.97p 82736
06/06/2014 51.97p 53.97p 51.47p 51.97p 8132
05/06/2014 51.97p 53.97p 51.27p 51.97p 1787
04/06/2014 51.97p 53.87p 51.07p 51.97p 5100
03/06/2014 50.97p 51.97p 50.69p 51.97p 16878
02/06/2014 50.97p 51.96p 50.42p 50.97p 14024
30/05/2014 51.47p 51.97p 50.97p 51.47p 8432
29/05/2014 51.47p 51.97p 51.17p 51.47p 10500
28/05/2014 51.47p 51.97p 51.17p 51.47p 5695
27/05/2014 52.97p 52.97p 51.02p 51.47p 16791
23/05/2014 52.47p 53.94p 51.72p 52.97p 22881
22/05/2014 51.97p 52.97p 51.03p 52.47p 43962
21/05/2014 49.97p 51.97p 49.97p 51.97p 33621
20/05/2014 49.72p 50.97p 49.62p 49.97p 20616
19/05/2014 49.72p 49.97p 49.57p 49.72p 12522
16/05/2014 49.47p 50.97p 49.07p 49.72p 14221
15/05/2014 49.47p 50.97p 48.77p 49.47p 6811
14/05/2014 49.47p 49.47p 48.73p 49.47p 51
13/05/2014 49.47p 50.97p 48.52p 49.47p 12561
12/05/2014 48.97p 50.47p 48.21p 49.47p 56217
09/05/2014 48.47p 49.97p 48.04p 48.97p 4600
08/05/2014 48.47p 48.97p 47.97p 48.47p 38832
07/05/2014 48.47p 48.47p 48.19p 48.47p 23638
06/05/2014 48.47p 48.47p 48.22p 48.47p 496
02/05/2014 48.47p 48.97p 48.18p 48.47p 15586
01/05/2014 48.97p 48.97p 48.17p 48.47p 28140
30/04/2014 48.47p 48.97p 48.07p 48.97p 28480
29/04/2014 48.47p 49.23p 47.98p 48.47p 76654
28/04/2014 48.97p 49.77p 47.97p 48.47p 21961
25/04/2014 49.97p 49.97p 47.97p 48.97p 54008
24/04/2014 50.47p 50.47p 49.00p 49.97p 34518
23/04/2014 52.47p 52.97p 50.17p 50.47p 94883
22/04/2014 52.97p 52.97p 52.34p 52.47p 27650
17/04/2014 52.97p 53.97p 52.67p 52.97p 5002
16/04/2014 52.97p 53.67p 52.49p 52.97p 53484
15/04/2014 53.47p 53.47p 52.41p 52.97p 31021
14/04/2014 54.72p 54.90p 53.07p 53.47p 160135
11/04/2014 52.47p 54.77p 51.97p 54.72p 116707
10/04/2014 49.47p 52.97p 48.97p 51.97p 94193
09/04/2014 46.97p 50.97p 45.47p 49.22p 434888
08/04/2014 44.97p 45.97p 43.97p 45.47p 96285
07/04/2014 48.97p 48.97p 42.97p 44.97p 112557
04/04/2014 48.97p 49.37p 47.97p 48.97p 18853
03/04/2014 50.47p 50.47p 47.97p 48.97p 50485
02/04/2014 50.47p 51.97p 48.97p 50.47p 29103
01/04/2014 49.97p 50.97p 49.05p 50.47p 26542
31/03/2014 50.47p 50.57p 49.12p 49.97p 12366
28/03/2014 49.97p 50.87p 49.12p 50.47p 36879
27/03/2014 49.97p 50.91p 49.12p 49.97p 21821
26/03/2014 49.97p 50.97p 49.12p 49.97p 18659
25/03/2014 51.97p 51.97p 48.12p 49.97p 89331
24/03/2014 52.97p 53.22p 51.97p 51.97p 7161
21/03/2014 53.47p 53.47p 51.97p 52.97p 21139
20/03/2014 54.47p 54.47p 52.97p 53.47p 8841
19/03/2014 55.46p 55.46p 53.97p 54.47p 5232
18/03/2014 55.96p 55.96p 54.47p 54.47p 50214
17/03/2014 55.46p 55.96p 54.97p 55.46p 15729
14/03/2014 57.46p 57.61p 52.97p 55.46p 28361
13/03/2014 57.46p 57.61p 56.96p 57.46p 25505
12/03/2014 57.46p 57.96p 56.96p 57.46p 104732
11/03/2014 57.46p 57.46p 57.11p 57.46p 14116
10/03/2014 57.46p 57.96p 57.06p 57.46p 28293
07/03/2014 57.46p 57.96p 57.06p 57.46p 10326
06/03/2014 57.46p 57.96p 57.06p 57.46p 15059
05/03/2014 57.46p 57.96p 57.06p 57.46p 15207
04/03/2014 57.46p 57.46p 57.06p 57.46p 2541
03/03/2014 57.46p 57.96p 57.06p 57.46p 28055
28/02/2014 57.46p 57.96p 56.96p 57.46p 33099
27/02/2014 57.46p 57.46p 56.98p 57.46p 5819
26/02/2014 57.46p 57.96p 56.96p 57.46p 51548
25/02/2014 57.46p 57.96p 56.96p 57.46p 42457
24/02/2014 56.96p 57.96p 55.96p 56.96p 23628
21/02/2014 55.46p 56.96p 54.97p 56.96p 32047
20/02/2014 56.46p 56.46p 54.97p 55.46p 10450
19/02/2014 57.46p 57.46p 55.96p 56.46p 21780
18/02/2014 58.46p 59.51p 54.97p 57.46p 17454
17/02/2014 58.46p 59.06p 56.99p 58.46p 26157
14/02/2014 58.46p 59.51p 56.96p 58.46p 145876
13/02/2014 58.46p 59.21p 56.96p 58.46p 24981
12/02/2014 56.96p 58.84p 56.80p 58.46p 23683
11/02/2014 56.96p 57.96p 55.51p 56.96p 46663
10/02/2014 57.96p 58.76p 55.96p 56.96p 24016
07/02/2014 57.96p 58.86p 56.98p 57.96p 43153
06/02/2014 58.46p 58.96p 56.96p 58.46p 8037
05/02/2014 58.46p 58.96p 56.96p 58.46p 34934
04/02/2014 58.96p 59.46p 56.96p 58.46p 21596
03/02/2014 59.46p 59.46p 58.01p 59.46p 4328
31/01/2014 58.96p 60.21p 57.96p 59.46p 16420
30/01/2014 60.46p 60.46p 57.96p 58.96p 9417
29/01/2014 60.96p 60.96p 59.96p 60.46p 7807
28/01/2014 63.46p 63.46p 60.46p 60.96p 4590
27/01/2014 64.21p 64.21p 61.96p 63.46p 26109
24/01/2014 62.96p 64.93p 61.46p 63.46p 22092
23/01/2014 61.21p 64.96p 60.46p 62.96p 20194
22/01/2014 60.96p 61.76p 59.96p 61.21p 47289
21/01/2014 60.96p 61.88p 59.96p 60.96p 145472
20/01/2014 62.46p 63.21p 59.96p 60.96p 42802
17/01/2014 62.46p 64.12p 60.96p 62.46p 17910
16/01/2014 62.96p 63.36p 60.96p 62.46p 7331
15/01/2014 62.96p 63.71p 62.08p 62.96p 30680
14/01/2014 62.96p 63.96p 62.06p 62.96p 34526
13/01/2014 62.46p 63.96p 61.96p 62.96p 19343
10/01/2014 62.46p 62.76p 60.96p 62.46p 54595
09/01/2014 62.46p 63.14p 60.96p 62.46p 18461
08/01/2014 62.46p 63.21p 60.96p 62.46p 31799
07/01/2014 62.46p 63.96p 61.16p 62.46p 25028
06/01/2014 62.71p 63.36p 60.96p 62.46p 58961
03/01/2014 62.96p 62.96p 60.96p 62.71p 20915
02/01/2014 62.96p 63.46p 61.96p 62.96p 45441
31/12/2013 62.96p 63.36p 60.96p 62.96p 13924
30/12/2013 62.96p 63.96p 61.96p 62.96p 42659
27/12/2013 63.46p 63.96p 62.46p 62.96p 5242
24/12/2013 62.96p 63.81p 62.16p 62.96p 4437
23/12/2013 62.96p 63.81p 62.16p 62.96p 42404
20/12/2013 63.46p 64.96p 61.96p 62.96p 52005
19/12/2013 65.96p 65.96p 61.96p 63.46p 29511
18/12/2013 65.96p 65.96p 62.96p 65.96p 16100
17/12/2013 62.96p 67.66p 61.96p 65.96p 96731
16/12/2013 60.46p 62.16p 59.96p 61.96p 65650
13/12/2013 59.46p 60.95p 58.46p 60.46p 36040
12/12/2013 58.96p 60.96p 56.96p 59.46p 58765
11/12/2013 60.46p 60.96p 57.26p 58.96p 50229
10/12/2013 62.46p 62.46p 58.96p 60.46p 17833
09/12/2013 64.96p 65.96p 61.96p 62.46p 37508
06/12/2013 65.96p 66.96p 63.96p 64.96p 44030
05/12/2013 66.46p 66.46p 64.96p 65.96p 44207
04/12/2013 73.45p 73.45p 62.96p 66.46p 186303
03/12/2013 72.45p 74.45p 70.95p 73.45p 2172486
02/12/2013 68.46p 74.95p 68.46p 72.45p 192850
29/11/2013 63.96p 68.96p 63.46p 68.46p 108274
28/11/2013 58.46p 64.96p 57.46p 63.46p 145212
27/11/2013 56.96p 57.46p 56.71p 57.46p 3497
26/11/2013 56.96p 56.96p 54.97p 56.96p 11890
25/11/2013 56.96p 58.84p 56.66p 57.21p 28387
22/11/2013 56.46p 57.96p 54.97p 56.96p 48819
21/11/2013 57.96p 57.96p 54.97p 56.46p 50947
20/11/2013 59.21p 59.86p 54.97p 57.96p 97456
19/11/2013 59.21p 59.21p 58.66p 59.21p 21762
18/11/2013 58.96p 59.96p 58.46p 59.21p 75221
15/11/2013 61.21p 61.26p 56.96p 58.96p 116715
14/11/2013 64.96p 65.46p 60.96p 61.21p 67982
13/11/2013 65.46p 65.46p 64.46p 65.46p 41505
12/11/2013 65.46p 65.58p 64.96p 65.46p 45241
11/11/2013 65.46p 65.96p 65.10p 65.46p 76158
08/11/2013 65.21p 65.96p 64.96p 65.21p 216250
07/11/2013 65.46p 65.71p 64.96p 65.21p 124827
06/11/2013 65.96p 65.96p 64.96p 65.46p 83807
05/11/2013 65.96p 66.64p 64.96p 65.96p 36691
04/11/2013 66.46p 67.61p 65.46p 65.96p 37359
01/11/2013 67.96p 68.62p 65.46p 66.46p 57923
31/10/2013 68.46p 69.46p 67.71p 67.96p 39507
30/10/2013 67.46p 71.22p 66.97p 68.46p 76553
29/10/2013 67.46p 67.96p 66.96p 67.46p 15201
28/10/2013 65.46p 68.17p 65.11p 67.46p 61145
25/10/2013 64.96p 67.60p 64.22p 65.46p 50081
24/10/2013 63.96p 65.46p 61.96p 64.96p 85794
23/10/2013 64.46p 64.46p 62.96p 63.96p 9633
22/10/2013 64.46p 64.91p 63.06p 64.46p 35457
21/10/2013 64.46p 64.96p 63.06p 64.46p 8100
18/10/2013 61.96p 65.48p 60.96p 64.46p 177186
17/10/2013 61.96p 62.96p 61.72p 61.96p 60289
16/10/2013 62.96p 62.96p 60.06p 61.96p 145369
15/10/2013 64.46p 64.57p 61.96p 62.96p 61838
14/10/2013 65.71p 66.16p 63.97p 64.46p 32673
11/10/2013 66.46p 66.96p 64.96p 65.71p 19243
10/10/2013 65.96p 66.66p 64.98p 66.46p 56304
09/10/2013 66.21p 66.96p 64.98p 65.96p 38067
08/10/2013 65.71p 66.86p 65.71p 66.21p 29853
07/10/2013 67.46p 67.46p 63.96p 65.71p 59880
04/10/2013 68.96p 68.96p 66.96p 67.46p 11193
03/10/2013 68.71p 69.81p 67.96p 68.96p 50294
02/10/2013 71.20p 71.20p 64.96p 68.71p 182791
01/10/2013 73.45p 73.95p 69.96p 71.20p 85337
30/09/2013 73.45p 73.95p 73.00p 73.45p 40896
27/09/2013 76.45p 76.45p 71.95p 73.45p 96746
26/09/2013 78.70p 78.85p 76.45p 76.45p 37108
25/09/2013 78.70p 78.85p 78.45p 78.70p 34875
24/09/2013 74.70p 78.94p 74.10p 78.70p 97116
23/09/2013 75.95p 75.95p 72.95p 74.45p 144878
20/09/2013 76.45p 76.45p 74.95p 75.95p 13405
19/09/2013 75.95p 76.45p 75.17p 76.45p 72723
18/09/2013 77.95p 77.95p 74.95p 74.95p 117567
17/09/2013 78.95p 78.95p 76.45p 77.95p 40943
16/09/2013 80.95p 81.35p 77.95p 78.95p 61229
13/09/2013 76.20p 82.85p 75.70p 80.95p 214402
12/09/2013 81.95p 82.35p 73.95p 75.70p 155862
11/09/2013 88.44p 89.44p 79.95p 81.95p 188728
10/09/2013 84.45p 100.94p 82.95p 88.94p 707888
09/09/2013 76.45p 85.95p 76.01p 84.45p 253173
06/09/2013 73.45p 78.45p 72.05p 76.45p 161895
05/09/2013 71.95p 74.95p 71.70p 73.45p 266912
04/09/2013 72.70p 74.50p 71.20p 71.95p 124048

*Close Price adjusted for both dividends and splits