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
12/07/2021 73.50p 74.00p 72.00p 73.00p 9058
09/07/2021 74.00p 74.11p 73.00p 73.50p 5797
08/07/2021 75.00p 77.00p 73.00p 73.00p 85478
07/07/2021 75.00p 76.90p 73.00p 75.00p 33560
06/07/2021 78.50p 80.00p 73.00p 76.00p 406911
05/07/2021 78.50p 78.50p 77.06p 78.50p 18802
02/07/2021 78.50p 78.50p 76.00p 78.00p 43107
01/07/2021 78.50p 80.00p 77.06p 78.50p 1101
30/06/2021 78.50p 78.50p 77.00p 78.50p 168094
29/06/2021 79.00p 80.00p 77.00p 78.50p 40649
28/06/2021 79.00p 80.00p 78.00p 80.00p 21527
25/06/2021 80.00p 82.00p 78.00p 79.00p 99383
24/06/2021 81.00p 82.00p 78.00p 80.00p 52503
23/06/2021 81.00p 82.00p 80.00p 81.00p 43226
22/06/2021 81.00p 81.00p 80.00p 81.00p 41092
21/06/2021 81.00p 81.00p 80.00p 81.00p 169663
18/06/2021 81.00p 81.00p 80.00p 81.00p 158510
17/06/2021 81.00p 82.00p 80.12p 81.00p 194615
16/06/2021 81.00p 81.40p 80.00p 81.00p 309249
15/06/2021 81.00p 82.00p 80.04p 81.00p 24175
14/06/2021 81.50p 82.00p 80.00p 81.00p 121186
11/06/2021 81.50p 83.00p 80.06p 81.50p 19274
10/06/2021 83.00p 84.00p 80.00p 81.50p 106500
09/06/2021 80.50p 84.00p 80.00p 84.00p 65174
08/06/2021 79.50p 81.00p 79.00p 80.50p 1349020
07/06/2021 79.00p 80.00p 78.08p 80.00p 445400
04/06/2021 79.00p 79.90p 78.04p 79.00p 20442
03/06/2021 79.00p 79.96p 78.50p 79.00p 21847
02/06/2021 79.00p 80.00p 78.00p 79.00p 716088
01/06/2021 79.00p 80.00p 79.00p 79.50p 72482
31/05/2021 79.00p 80.00p 78.74p 79.00p 193947
28/05/2021 79.00p 80.00p 78.74p 79.00p 193947
27/05/2021 78.50p 80.00p 78.25p 79.00p 36286
26/05/2021 78.50p 80.50p 77.05p 78.50p 256223
25/05/2021 76.50p 80.00p 75.63p 80.00p 217562
24/05/2021 75.00p 78.00p 75.00p 76.50p 896880
21/05/2021 75.00p 76.00p 75.00p 75.00p 65255
20/05/2021 74.50p 77.00p 74.50p 77.00p 147424
19/05/2021 73.00p 76.00p 72.68p 76.00p 990250
18/05/2021 71.50p 75.00p 71.40p 73.00p 1034963
17/05/2021 71.50p 72.60p 71.50p 71.50p 317444
14/05/2021 71.50p 72.44p 71.25p 71.50p 60309
13/05/2021 72.00p 72.00p 71.00p 71.50p 111948
12/05/2021 72.00p 73.00p 71.04p 72.00p 20074
11/05/2021 72.00p 72.75p 71.00p 72.00p 345024
10/05/2021 70.50p 73.00p 69.70p 73.00p 814534
07/05/2021 67.50p 69.00p 67.00p 68.50p 50470
06/05/2021 67.50p 68.00p 67.50p 67.50p 55120
05/05/2021 67.00p 68.00p 66.68p 67.50p 7492
04/05/2021 66.50p 68.00p 66.00p 67.00p 195664
03/05/2021 65.50p 68.00p 64.50p 66.50p 676116
30/04/2021 65.50p 68.00p 64.50p 66.50p 670616
29/04/2021 63.00p 67.00p 62.50p 67.00p 146555
28/04/2021 62.00p 64.00p 61.00p 63.00p 87653
27/04/2021 62.00p 62.00p 61.20p 62.00p 108045
26/04/2021 62.00p 62.20p 61.05p 62.00p 47431
23/04/2021 62.00p 63.35p 61.10p 62.00p 21958
22/04/2021 62.00p 62.35p 61.00p 62.00p 132808
21/04/2021 62.00p 64.00p 60.80p 62.00p 316191
20/04/2021 62.00p 64.00p 60.50p 62.00p 165090
19/04/2021 61.00p 63.00p 60.00p 62.00p 73565
16/04/2021 61.50p 62.00p 59.20p 62.00p 411999
15/04/2021 62.50p 66.00p 61.30p 61.50p 108746
14/04/2021 61.00p 63.00p 60.00p 63.00p 921081
13/04/2021 61.00p 62.00p 60.50p 61.00p 605445
12/04/2021 61.00p 61.40p 60.00p 61.00p 89882
09/04/2021 61.00p 62.00p 60.00p 60.00p 34099
08/04/2021 61.00p 61.70p 60.45p 61.00p 10044
07/04/2021 61.00p 61.85p 60.40p 61.40p 53208
06/04/2021 61.50p 62.00p 60.00p 61.00p 596182
05/04/2021 61.50p 62.94p 60.55p 61.50p 14245
02/04/2021 61.50p 62.94p 60.55p 61.50p 14245
01/04/2021 61.50p 62.94p 60.55p 61.50p 14245
31/03/2021 62.50p 64.00p 60.00p 61.50p 121220
30/03/2021 61.00p 64.00p 60.00p 61.00p 496027
29/03/2021 60.50p 62.00p 60.00p 62.00p 159629
26/03/2021 60.50p 61.00p 60.00p 60.50p 132471
25/03/2021 59.50p 61.00p 59.50p 60.50p 2084792
24/03/2021 58.50p 60.70p 58.00p 59.50p 1300594
23/03/2021 59.50p 61.00p 57.00p 58.50p 93826
22/03/2021 59.50p 61.00p 59.00p 61.00p 108779
19/03/2021 58.50p 61.00p 58.00p 61.00p 81666
18/03/2021 59.00p 62.00p 57.50p 58.50p 367334
17/03/2021 54.50p 60.00p 52.30p 58.50p 2415204
16/03/2021 52.00p 54.67p 51.00p 53.00p 117524
15/03/2021 50.00p 54.00p 49.00p 54.00p 121089
12/03/2021 46.00p 51.00p 45.00p 50.00p 89462
11/03/2021 46.00p 47.00p 45.60p 46.00p 7775
10/03/2021 46.00p 47.00p 45.55p 46.00p 17700
09/03/2021 45.50p 47.00p 45.00p 46.00p 30355
08/03/2021 46.00p 47.00p 44.00p 45.50p 6661
05/03/2021 46.00p 46.00p 45.00p 45.00p 14647
04/03/2021 46.00p 46.00p 45.00p 46.00p 104607
03/03/2021 45.50p 47.00p 44.50p 45.00p 162809
02/03/2021 45.50p 47.00p 45.00p 45.50p 50555
01/03/2021 45.50p 47.00p 44.00p 45.00p 40621
26/02/2021 45.50p 47.00p 44.00p 45.50p 940755
25/02/2021 45.00p 45.96p 45.00p 45.00p 72469
24/02/2021 45.50p 47.00p 44.00p 45.00p 247190
23/02/2021 45.50p 46.55p 44.44p 45.50p 98169
22/02/2021 45.00p 47.00p 44.00p 45.50p 122001
19/02/2021 45.00p 45.70p 44.10p 45.00p 51435
18/02/2021 45.00p 46.00p 44.00p 45.00p 33858
17/02/2021 46.00p 46.00p 44.00p 45.00p 122804
16/02/2021 46.00p 46.96p 45.90p 46.00p 32694
15/02/2021 46.00p 48.20p 45.80p 46.00p 18586
12/02/2021 46.50p 47.00p 45.00p 47.00p 29239
11/02/2021 46.50p 48.00p 45.00p 46.50p 32342
10/02/2021 46.50p 48.00p 46.00p 47.00p 163165
09/02/2021 47.00p 48.00p 45.00p 46.50p 17991
08/02/2021 48.00p 48.00p 46.00p 47.00p 47874
05/02/2021 46.50p 49.00p 46.00p 48.00p 203355
04/02/2021 45.00p 48.00p 44.00p 47.40p 3032754
03/02/2021 43.50p 48.00p 43.00p 45.00p 154143
02/02/2021 42.00p 44.00p 42.00p 44.00p 236700
01/02/2021 42.00p 43.00p 41.00p 42.00p 189177
29/01/2021 42.00p 43.00p 41.25p 42.00p 136134
28/01/2021 44.00p 45.00p 41.00p 42.00p 296849
27/01/2021 42.50p 45.00p 41.90p 44.00p 258993
26/01/2021 45.00p 46.00p 41.00p 42.50p 135728
25/01/2021 46.50p 48.40p 44.00p 44.00p 346798
22/01/2021 46.50p 49.00p 46.26p 47.00p 219707
21/01/2021 44.50p 49.00p 44.00p 46.50p 228813
20/01/2021 42.00p 45.00p 42.00p 44.50p 268046
19/01/2021 42.00p 43.00p 42.00p 42.00p 103010
18/01/2021 42.00p 42.96p 41.20p 42.00p 96454
15/01/2021 39.00p 44.00p 39.00p 42.00p 796943
14/01/2021 39.50p 42.00p 38.00p 39.00p 1207063
13/01/2021 39.50p 40.00p 38.50p 39.00p 448081
12/01/2021 37.00p 40.00p 36.52p 40.00p 717527
11/01/2021 37.00p 38.28p 36.30p 38.00p 287352
08/01/2021 37.00p 38.00p 36.15p 37.40p 171564
07/01/2021 37.00p 37.00p 36.00p 37.00p 207450
06/01/2021 37.00p 37.00p 36.01p 37.00p 89862
05/01/2021 37.00p 37.50p 36.00p 37.00p 211190
04/01/2021 35.50p 38.00p 35.10p 37.00p 945613
01/01/2021 33.50p 36.00p 33.50p 35.50p 114579
31/12/2020 33.50p 36.00p 33.50p 35.50p 114579
30/12/2020 33.50p 34.00p 33.00p 33.50p 46203
29/12/2020 33.50p 33.50p 33.10p 33.50p 20450
28/12/2020 33.50p 34.00p 33.16p 33.50p 8044
25/12/2020 33.50p 34.00p 33.16p 33.50p 8044
24/12/2020 33.50p 34.00p 33.16p 33.50p 8044
23/12/2020 34.50p 34.50p 33.00p 33.50p 92402
22/12/2020 34.00p 34.40p 33.10p 34.00p 69803
21/12/2020 34.00p 34.45p 33.00p 34.00p 18343
18/12/2020 34.00p 34.65p 33.00p 34.00p 108898
17/12/2020 33.50p 34.00p 33.00p 34.00p 68454
16/12/2020 34.50p 34.50p 33.00p 33.50p 45557
15/12/2020 34.50p 34.50p 34.00p 34.50p 1958
14/12/2020 34.50p 34.50p 34.20p 34.50p 13608
11/12/2020 35.30p 35.30p 34.00p 34.50p 64175
10/12/2020 35.50p 36.00p 35.00p 35.30p 206309
09/12/2020 35.50p 35.50p 35.00p 35.40p 89582
08/12/2020 35.50p 35.80p 34.00p 35.50p 145660
07/12/2020 35.00p 36.00p 35.00p 35.50p 544278
04/12/2020 35.00p 35.80p 34.00p 35.00p 170730
03/12/2020 30.30p 37.00p 30.00p 34.00p 1362607
02/12/2020 32.00p 33.00p 29.00p 30.00p 26540392
01/12/2020 28.50p 28.50p 28.31p 28.50p 59600
30/11/2020 29.00p 29.00p 28.00p 28.50p 131972
27/11/2020 29.50p 30.00p 28.55p 29.00p 906018
26/11/2020 30.00p 31.00p 29.20p 31.00p 691261
25/11/2020 30.50p 30.80p 30.00p 30.50p 689207
24/11/2020 31.00p 31.00p 30.00p 30.50p 1213261
23/11/2020 31.00p 31.19p 30.00p 31.00p 129229
20/11/2020 31.00p 31.20p 30.20p 31.00p 35823
19/11/2020 31.00p 31.60p 30.25p 31.00p 120915
18/11/2020 31.50p 33.00p 30.20p 31.00p 29559
17/11/2020 31.50p 33.00p 30.00p 31.50p 103885
16/11/2020 32.50p 33.00p 30.00p 31.50p 191780
13/11/2020 32.50p 32.50p 31.00p 32.50p 18878
12/11/2020 32.50p 33.00p 31.00p 32.50p 922470
10/11/2020 32.00p 33.00p 31.00p 32.50p 52277
09/11/2020 32.00p 33.00p 31.00p 32.00p 154168
06/11/2020 32.00p 32.00p 30.00p 32.00p 44359
05/11/2020 32.00p 32.00p 31.00p 32.00p 6730
04/11/2020 32.00p 32.00p 31.00p 32.00p 3460
03/11/2020 32.00p 32.00p 31.00p 32.00p 9196
02/11/2020 32.00p 33.00p 31.10p 32.00p 72641
30/10/2020 32.00p 32.00p 31.10p 32.00p 5840
29/10/2020 32.50p 33.00p 31.10p 32.00p 1444
28/10/2020 32.50p 32.80p 31.00p 32.50p 12092
27/10/2020 32.50p 33.50p 31.20p 32.50p 9686
26/10/2020 32.50p 34.00p 31.20p 32.50p 251555
23/10/2020 32.50p 32.50p 31.20p 32.50p 1508
22/10/2020 32.50p 32.90p 31.00p 32.50p 26938
21/10/2020 32.50p 33.20p 31.20p 32.50p 61584
20/10/2020 32.50p 33.25p 31.15p 32.50p 60436
19/10/2020 33.00p 33.00p 32.00p 32.50p 306257
16/10/2020 33.50p 34.00p 32.00p 33.00p 22987
15/10/2020 34.00p 34.00p 32.50p 33.50p 46407
14/10/2020 34.50p 35.00p 33.10p 34.00p 45856
13/10/2020 34.50p 34.50p 33.00p 34.50p 19834
12/10/2020 36.00p 36.00p 33.50p 34.50p 60625
09/10/2020 36.00p 36.00p 35.00p 36.00p 28095
08/10/2020 36.00p 36.00p 35.10p 36.00p 611
07/10/2020 36.50p 37.00p 35.00p 36.00p 78299
06/10/2020 36.50p 36.50p 35.30p 36.50p 7768
05/10/2020 37.00p 37.00p 35.15p 36.50p 51094

*Close Price adjusted for both dividends and splits