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
27/01/2023 13.50p 14.00p 13.05p 13.50p 9990
26/01/2023 13.50p 14.00p 13.00p 13.50p 130122
25/01/2023 13.50p 14.00p 13.00p 13.50p 7300
24/01/2023 13.50p 13.50p 13.00p 13.50p 11211
23/01/2023 13.50p 14.00p 13.00p 13.50p 8539
20/01/2023 13.50p 13.50p 13.33p 13.50p 0
19/01/2023 13.50p 14.00p 13.50p 13.50p 3723
18/01/2023 13.50p 13.98p 13.50p 13.50p 1000
17/01/2023 13.50p 13.80p 13.50p 13.50p 118308
16/01/2023 14.00p 14.50p 13.50p 13.50p 123784
13/01/2023 14.00p 14.50p 13.50p 14.00p 42425
12/01/2023 14.00p 14.50p 13.50p 14.00p 2562
11/01/2023 14.00p 14.50p 13.50p 14.00p 170034
10/01/2023 14.00p 14.50p 14.00p 14.00p 13
09/01/2023 14.00p 14.00p 13.67p 14.00p 1894
06/01/2023 14.00p 14.50p 13.63p 14.00p 20000
05/01/2023 14.00p 14.32p 13.66p 14.00p 8428
04/01/2023 14.00p 14.40p 13.62p 14.00p 197305
03/01/2023 14.00p 14.43p 13.62p 14.00p 32202
30/12/2022 14.00p 14.17p 14.00p 14.00p 0
29/12/2022 14.00p 14.00p 13.60p 14.00p 8898
28/12/2022 14.00p 14.00p 13.60p 14.00p 236
23/12/2022 14.00p 14.00p 13.60p 14.00p 109343
22/12/2022 14.00p 14.50p 13.50p 14.00p 3370
21/12/2022 14.00p 14.40p 13.85p 14.00p 73916
20/12/2022 14.00p 14.48p 13.80p 14.00p 3732
19/12/2022 14.00p 14.48p 13.70p 14.00p 50910
16/12/2022 14.00p 14.50p 13.70p 14.00p 69
15/12/2022 14.25p 14.48p 13.70p 14.00p 56692
14/12/2022 14.25p 14.50p 14.00p 14.25p 1720413
13/12/2022 14.25p 14.25p 14.05p 14.25p 462
12/12/2022 14.25p 14.49p 14.05p 14.25p 3576
09/12/2022 14.25p 14.50p 14.03p 14.25p 703043
08/12/2022 14.25p 14.45p 14.03p 14.25p 551027
07/12/2022 14.25p 14.50p 14.00p 14.25p 18184
06/12/2022 13.50p 14.50p 13.50p 14.25p 179580
05/12/2022 13.50p 14.00p 13.35p 13.50p 74010
02/12/2022 13.50p 13.50p 13.50p 13.50p 1500000
01/12/2022 13.50p 14.00p 13.35p 13.50p 1272770
30/11/2022 13.50p 13.90p 13.30p 13.50p 544043
29/11/2022 13.75p 14.00p 13.50p 13.50p 3288
28/11/2022 13.75p 14.35p 13.45p 13.75p 836199
25/11/2022 14.00p 14.80p 13.00p 13.75p 894694
24/11/2022 14.50p 15.00p 13.10p 14.00p 121214
23/11/2022 14.50p 15.00p 14.00p 14.50p 58974
22/11/2022 14.50p 15.00p 14.00p 14.50p 246308
21/11/2022 14.50p 14.50p 14.00p 14.50p 45378
18/11/2022 14.50p 15.00p 14.00p 14.90p 355341
17/11/2022 14.50p 15.00p 14.00p 14.50p 273648
16/11/2022 15.25p 16.00p 14.00p 14.50p 27227
15/11/2022 15.25p 15.25p 14.00p 14.85p 200403
14/11/2022 15.00p 16.00p 14.00p 15.25p 117777
11/11/2022 15.00p 15.00p 14.00p 15.00p 12119
10/11/2022 15.00p 15.00p 14.00p 15.00p 107443
09/11/2022 15.00p 16.00p 14.00p 15.00p 70329
08/11/2022 15.00p 16.00p 14.00p 15.00p 9848
07/11/2022 15.00p 16.00p 14.00p 15.00p 7064
04/11/2022 15.00p 15.00p 14.00p 15.00p 9172
03/11/2022 15.00p 15.00p 14.02p 15.00p 98
02/11/2022 15.00p 16.00p 14.00p 15.00p 1631
01/11/2022 15.00p 15.50p 14.00p 15.00p 47813
31/10/2022 15.00p 15.00p 14.00p 15.00p 75570
28/10/2022 15.00p 15.00p 14.50p 15.00p 0
27/10/2022 15.00p 16.00p 14.05p 15.00p 17073
26/10/2022 15.00p 16.00p 14.02p 15.00p 387952
25/10/2022 15.00p 16.00p 14.02p 15.00p 277572
24/10/2022 14.75p 15.50p 14.00p 14.75p 520
21/10/2022 15.25p 15.40p 14.75p 14.75p 1871666
20/10/2022 15.50p 15.50p 15.00p 15.25p 41049
19/10/2022 15.50p 16.00p 15.00p 15.50p 11617
18/10/2022 15.50p 15.50p 15.00p 15.50p 979
17/10/2022 15.50p 16.00p 15.00p 15.50p 202274
14/10/2022 16.00p 16.00p 14.98p 15.50p 192382
13/10/2022 16.00p 17.00p 15.00p 16.00p 31270
12/10/2022 16.00p 17.00p 15.00p 16.00p 30703
11/10/2022 16.00p 17.00p 15.10p 16.00p 44339
10/10/2022 16.00p 16.50p 15.45p 16.00p 78076
07/10/2022 16.00p 17.00p 15.10p 16.00p 15005
06/10/2022 16.50p 17.00p 15.00p 16.00p 100118
05/10/2022 16.50p 16.50p 16.00p 16.50p 75653
04/10/2022 16.50p 17.00p 16.00p 16.50p 500074
03/10/2022 16.50p 17.00p 16.00p 16.00p 49348
30/09/2022 17.00p 17.90p 16.00p 16.50p 271469
29/09/2022 23.50p 24.00p 23.02p 23.50p 8273
28/09/2022 23.00p 24.00p 22.10p 23.50p 63590
27/09/2022 24.50p 24.50p 24.00p 24.00p 8090
26/09/2022 24.50p 24.50p 24.00p 24.50p 2030
23/09/2022 24.50p 25.00p 24.50p 24.50p 122
22/09/2022 25.50p 25.80p 24.00p 24.50p 58003
21/09/2022 25.50p 26.00p 25.00p 25.50p 342
20/09/2022 27.00p 28.00p 25.00p 25.50p 31926
19/09/2022 27.50p 28.00p 27.00p 27.00p 754
16/09/2022 27.50p 28.00p 27.00p 27.00p 754
15/09/2022 27.50p 29.00p 27.50p 27.50p 390
14/09/2022 28.00p 28.24p 27.00p 27.50p 527
13/09/2022 28.50p 30.00p 26.25p 28.00p 15478
12/09/2022 28.00p 30.00p 27.00p 28.50p 24975
09/09/2022 28.00p 28.00p 27.20p 28.00p 12963
08/09/2022 28.00p 28.76p 28.00p 28.00p 25376
07/09/2022 28.50p 30.00p 27.00p 28.00p 66558
06/09/2022 29.00p 29.00p 27.10p 28.50p 19399
05/09/2022 29.00p 30.00p 28.00p 28.20p 9918
02/09/2022 29.00p 29.00p 29.00p 29.00p 0
01/09/2022 29.50p 30.00p 28.00p 29.00p 13310
31/08/2022 29.50p 30.00p 29.00p 29.50p 121746
30/08/2022 30.50p 30.50p 29.00p 29.50p 4154
29/08/2022 30.50p 30.50p 30.00p 30.50p 7507
26/08/2022 30.50p 30.50p 30.00p 30.50p 7507
25/08/2022 30.50p 30.50p 30.50p 30.50p 0
24/08/2022 30.50p 30.50p 29.25p 30.50p 621
23/08/2022 30.50p 32.00p 29.00p 30.50p 18820
22/08/2022 30.50p 31.50p 30.00p 30.50p 24457
19/08/2022 30.50p 32.00p 30.00p 30.50p 255
18/08/2022 31.00p 31.74p 29.35p 30.50p 17476
17/08/2022 31.50p 32.50p 30.00p 31.50p 52474
16/08/2022 31.50p 33.00p 30.00p 31.50p 9735
15/08/2022 31.50p 33.00p 30.00p 31.50p 35507
12/08/2022 31.50p 32.50p 30.50p 31.50p 12646
11/08/2022 31.50p 33.00p 30.00p 31.50p 103034
10/08/2022 29.00p 33.00p 28.00p 31.50p 113575
09/08/2022 29.00p 29.00p 28.10p 29.00p 1881151
08/08/2022 29.00p 29.75p 28.75p 29.00p 17594
05/08/2022 29.00p 30.00p 28.00p 29.00p 222974
04/08/2022 29.50p 30.00p 28.00p 29.00p 21486
03/08/2022 29.50p 29.88p 29.02p 29.50p 6789
02/08/2022 31.00p 32.00p 29.02p 29.50p 7565
01/08/2022 31.50p 33.00p 30.04p 31.00p 9931
29/07/2022 31.50p 33.00p 30.00p 31.00p 35915
28/07/2022 31.50p 31.50p 31.45p 31.50p 64
27/07/2022 31.50p 31.50p 30.06p 31.50p 962
26/07/2022 31.50p 33.00p 30.00p 31.50p 42413
25/07/2022 31.50p 32.25p 31.50p 31.50p 5601
22/07/2022 32.00p 33.50p 30.06p 31.50p 59624
21/07/2022 32.50p 32.50p 31.00p 32.00p 12958
20/07/2022 32.50p 33.00p 32.00p 32.50p 18747
19/07/2022 32.75p 33.00p 32.00p 32.50p 102433
18/07/2022 32.75p 33.31p 32.10p 32.75p 3075
15/07/2022 32.75p 32.75p 32.50p 32.75p 12828
14/07/2022 33.00p 34.80p 32.00p 32.75p 47828
13/07/2022 33.00p 33.00p 32.00p 33.00p 10000
12/07/2022 35.00p 35.00p 33.00p 33.00p 41325
11/07/2022 35.00p 36.00p 32.50p 35.00p 96286
08/07/2022 32.50p 37.00p 30.00p 35.00p 572248
07/07/2022 46.00p 46.00p 45.00p 45.50p 27116
06/07/2022 46.00p 46.00p 45.04p 46.00p 115232
05/07/2022 44.50p 46.00p 44.40p 46.00p 484125
04/07/2022 44.50p 45.00p 44.13p 44.50p 19006
01/07/2022 45.00p 46.00p 44.00p 44.50p 26317
30/06/2022 47.00p 48.00p 43.10p 45.00p 30923
29/06/2022 47.00p 47.03p 46.00p 47.00p 42281
28/06/2022 47.00p 47.00p 46.12p 47.00p 10437
27/06/2022 47.00p 47.50p 46.10p 47.00p 44758
24/06/2022 47.00p 48.00p 46.00p 47.00p 33239
23/06/2022 48.00p 48.00p 45.00p 47.00p 205962
22/06/2022 49.00p 50.00p 48.00p 48.50p 38909
21/06/2022 51.50p 51.50p 49.00p 49.00p 90654
20/06/2022 52.50p 53.00p 51.00p 51.50p 47637
17/06/2022 52.50p 52.50p 51.00p 52.50p 37479
16/06/2022 53.00p 54.00p 51.06p 52.50p 10493
15/06/2022 54.00p 54.00p 53.00p 53.00p 49770
14/06/2022 57.00p 57.00p 53.25p 54.00p 115775
13/06/2022 57.50p 59.00p 55.00p 57.00p 35936
10/06/2022 59.00p 60.00p 57.00p 57.50p 42784
09/06/2022 59.00p 59.00p 57.00p 59.00p 50000
08/06/2022 59.50p 60.00p 57.00p 59.00p 216470
07/06/2022 60.50p 61.00p 58.00p 59.50p 6140
06/06/2022 60.50p 60.50p 59.00p 60.50p 75343
03/06/2022 60.50p 62.00p 59.30p 60.50p 27446
02/06/2022 60.50p 62.00p 59.30p 60.50p 27446
01/06/2022 60.50p 62.00p 59.30p 60.50p 27446
31/05/2022 60.50p 61.50p 59.00p 60.50p 16664
30/05/2022 60.50p 62.00p 59.00p 60.50p 65847
27/05/2022 60.00p 60.20p 59.00p 60.00p 50191
26/05/2022 60.00p 60.75p 59.56p 60.00p 24339
25/05/2022 60.00p 60.00p 59.00p 60.00p 8957
24/05/2022 60.00p 61.00p 59.00p 60.00p 14346
23/05/2022 60.00p 60.00p 59.00p 60.00p 162374
20/05/2022 60.00p 60.00p 58.00p 60.00p 29598
19/05/2022 62.00p 62.00p 59.00p 60.00p 36237
18/05/2022 62.00p 62.00p 61.34p 62.00p 3424
17/05/2022 62.00p 63.00p 61.00p 62.00p 6300
16/05/2022 61.50p 61.50p 61.00p 61.50p 24450
13/05/2022 61.50p 61.50p 61.00p 61.50p 38019
12/05/2022 61.50p 63.00p 61.00p 61.50p 214679
11/05/2022 61.50p 61.50p 61.12p 61.50p 4661
10/05/2022 62.00p 62.50p 61.00p 61.50p 32399
09/05/2022 63.50p 63.50p 61.00p 62.00p 89626
06/05/2022 64.00p 64.20p 63.00p 64.00p 137472
05/05/2022 64.00p 65.00p 63.00p 64.00p 26313
04/05/2022 63.50p 65.00p 62.00p 64.00p 100709
03/05/2022 62.50p 65.00p 61.70p 65.00p 28905
02/05/2022 61.50p 64.50p 61.00p 62.50p 66772
29/04/2022 61.50p 64.50p 61.00p 62.50p 66772
28/04/2022 62.00p 62.40p 60.00p 61.50p 25128
27/04/2022 61.00p 61.86p 60.14p 61.00p 6114
26/04/2022 59.50p 60.00p 59.00p 59.50p 392461
25/04/2022 60.50p 61.00p 59.00p 59.50p 49349
22/04/2022 60.50p 61.00p 60.00p 60.50p 24151
21/04/2022 57.00p 62.00p 57.00p 60.50p 265807
20/04/2022 57.00p 57.00p 56.00p 57.00p 4347844

*Close Price adjusted for both dividends and splits