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
02/10/2020 37.00p 37.90p 36.00p 37.00p 126142
01/10/2020 37.00p 38.00p 35.00p 37.00p 95466
30/09/2020 37.00p 37.00p 36.00p 37.00p 33093
29/09/2020 37.00p 37.00p 36.10p 37.00p 44398
28/09/2020 37.00p 38.00p 36.00p 37.00p 4512391
25/09/2020 37.00p 37.40p 36.10p 37.00p 30950
24/09/2020 37.00p 37.80p 36.00p 37.00p 54229
23/09/2020 37.00p 37.50p 36.10p 37.00p 61553
22/09/2020 37.00p 37.50p 36.50p 37.00p 71909
21/09/2020 37.00p 38.00p 36.00p 36.00p 239744
18/09/2020 36.50p 37.30p 34.00p 34.00p 142361
17/09/2020 36.50p 36.50p 35.00p 35.00p 18864
16/09/2020 36.50p 37.91p 35.50p 36.00p 265467
15/09/2020 35.00p 36.00p 34.20p 36.00p 54348
14/09/2020 35.00p 36.00p 34.60p 36.00p 24798
11/09/2020 35.00p 36.00p 35.00p 35.00p 66082
10/09/2020 33.00p 36.50p 33.00p 35.60p 130759
09/09/2020 31.50p 34.00p 31.50p 33.60p 63319
08/09/2020 31.50p 33.75p 30.00p 31.50p 49854
07/09/2020 32.00p 33.00p 31.30p 31.50p 51827
04/09/2020 31.50p 32.00p 31.15p 32.00p 10757
03/09/2020 31.50p 32.00p 31.10p 32.00p 25125
02/09/2020 30.50p 32.00p 29.60p 31.50p 74500
01/09/2020 29.50p 30.00p 29.50p 30.00p 21031
31/08/2020 29.50p 30.00p 29.50p 30.00p 9266
28/08/2020 29.50p 30.00p 29.50p 30.00p 9266
27/08/2020 29.50p 31.00p 29.50p 30.00p 46166
26/08/2020 29.50p 29.50p 29.50p 29.50p 1011
25/08/2020 30.00p 30.00p 29.00p 30.00p 32282
24/08/2020 30.00p 30.41p 29.00p 29.00p 10145
21/08/2020 30.00p 30.60p 29.00p 30.00p 32421
20/08/2020 30.50p 31.00p 30.02p 30.50p 18999
19/08/2020 30.50p 31.00p 30.00p 30.50p 74148
18/08/2020 31.00p 32.00p 30.60p 32.00p 27996
17/08/2020 31.00p 31.20p 30.02p 31.00p 24363
14/08/2020 31.50p 31.50p 31.00p 31.00p 2074
13/08/2020 32.50p 33.00p 30.50p 32.00p 82599
12/08/2020 32.50p 33.00p 32.01p 32.50p 31409
11/08/2020 32.50p 33.00p 32.00p 32.50p 25110
10/08/2020 32.50p 32.50p 32.05p 32.50p 5845
07/08/2020 32.50p 33.00p 32.05p 32.50p 3745
06/08/2020 32.50p 33.00p 32.01p 32.50p 8921
05/08/2020 32.50p 35.00p 32.01p 32.50p 4385
04/08/2020 32.50p 34.20p 32.01p 34.20p 2913
03/08/2020 33.00p 33.00p 32.00p 32.50p 125993
31/07/2020 33.50p 33.50p 33.00p 33.00p 9432
30/07/2020 34.00p 34.00p 33.10p 33.50p 22136
29/07/2020 33.50p 34.00p 33.12p 34.00p 5479
28/07/2020 34.00p 34.00p 32.20p 33.50p 15045
27/07/2020 34.00p 34.00p 33.60p 34.00p 6000
24/07/2020 34.00p 34.00p 32.20p 34.00p 1465
23/07/2020 34.00p 34.00p 33.24p 34.00p 1706
22/07/2020 34.00p 34.00p 33.24p 34.00p 24734
21/07/2020 34.00p 35.00p 33.20p 34.00p 30558
20/07/2020 34.00p 34.00p 33.20p 34.00p 13410
17/07/2020 33.50p 35.40p 33.00p 34.00p 5078
16/07/2020 34.00p 35.00p 33.00p 33.50p 50546
15/07/2020 33.50p 34.00p 33.00p 34.00p 83494
14/07/2020 34.00p 34.00p 33.00p 33.00p 40608
13/07/2020 34.50p 34.50p 33.50p 34.00p 137041
10/07/2020 34.50p 34.70p 34.00p 34.50p 87198
09/07/2020 31.50p 34.50p 31.50p 34.50p 912257
08/07/2020 32.50p 32.50p 30.00p 31.50p 14418
07/07/2020 32.50p 32.50p 31.03p 32.50p 20392
06/07/2020 32.50p 34.00p 31.00p 32.50p 18745
03/07/2020 32.50p 32.95p 30.60p 32.50p 238330
02/07/2020 33.50p 34.00p 31.50p 32.50p 67195
01/07/2020 33.50p 33.50p 33.00p 33.00p 71204
30/06/2020 31.50p 33.40p 31.10p 33.00p 101684
29/06/2020 31.50p 32.50p 30.66p 31.50p 28055
26/06/2020 31.00p 33.00p 30.60p 31.50p 260208
25/06/2020 31.50p 31.50p 30.00p 31.00p 247500
24/06/2020 32.00p 32.19p 31.00p 32.00p 164572
23/06/2020 32.00p 32.98p 31.00p 31.00p 35826
22/06/2020 32.00p 33.00p 31.38p 32.00p 5057
19/06/2020 32.00p 33.60p 31.36p 33.00p 156697
18/06/2020 32.00p 32.00p 31.35p 32.00p 23790
17/06/2020 32.00p 32.00p 31.25p 32.00p 111350
16/06/2020 33.00p 34.00p 31.04p 34.00p 79495
15/06/2020 33.00p 35.00p 31.75p 35.00p 6541
12/06/2020 33.00p 33.00p 31.04p 33.00p 34965
11/06/2020 33.00p 33.00p 31.88p 33.00p 27860
10/06/2020 32.50p 33.16p 31.27p 32.00p 30422
09/06/2020 33.00p 33.60p 31.20p 33.60p 32083
08/06/2020 33.00p 33.80p 31.08p 32.00p 78916
05/06/2020 34.00p 34.00p 32.25p 33.00p 51731
04/06/2020 36.00p 36.14p 33.00p 34.00p 48435
03/06/2020 35.50p 37.00p 34.05p 37.00p 51195
02/06/2020 35.00p 36.40p 34.00p 35.50p 23668
01/06/2020 35.00p 36.00p 34.30p 35.00p 4119
29/05/2020 35.00p 36.00p 34.26p 35.00p 3928
28/05/2020 35.00p 36.80p 34.02p 35.00p 18303
27/05/2020 35.50p 37.00p 34.00p 35.00p 44336
26/05/2020 34.50p 36.00p 33.50p 35.50p 66110
25/05/2020 34.00p 35.94p 33.50p 34.50p 123801
22/05/2020 34.00p 35.94p 33.50p 34.50p 123801
21/05/2020 31.50p 35.00p 30.36p 34.00p 148776
20/05/2020 31.50p 31.50p 30.33p 31.50p 500
19/05/2020 31.50p 31.50p 30.30p 31.50p 7926
18/05/2020 31.50p 32.70p 30.00p 31.50p 280301
15/05/2020 33.00p 33.00p 31.00p 31.00p 60570
14/05/2020 34.00p 35.00p 32.02p 33.00p 23227
13/05/2020 34.00p 34.80p 33.00p 34.80p 57991
12/05/2020 36.00p 36.00p 32.00p 33.00p 52039
11/05/2020 36.00p 36.00p 35.00p 36.00p 11548
08/05/2020 36.00p 36.00p 35.00p 36.00p 9143
07/05/2020 36.00p 36.00p 35.00p 36.00p 9143
06/05/2020 36.00p 36.00p 35.00p 36.00p 4962
05/05/2020 36.00p 36.00p 35.00p 36.00p 3000
04/05/2020 36.00p 36.00p 35.10p 36.00p 51306
01/05/2020 36.00p 37.00p 35.00p 36.00p 7862
30/04/2020 36.00p 37.00p 35.00p 36.00p 72844
29/04/2020 36.50p 36.50p 35.00p 36.00p 35979
28/04/2020 36.50p 36.50p 36.10p 36.50p 34691
27/04/2020 36.50p 36.60p 36.00p 36.50p 7818
24/04/2020 39.00p 39.00p 36.01p 36.50p 55102
23/04/2020 37.50p 41.00p 37.00p 39.00p 964299
22/04/2020 37.00p 37.00p 35.00p 35.00p 18795
21/04/2020 37.00p 37.00p 35.80p 35.80p 45123
20/04/2020 35.50p 37.44p 35.50p 37.00p 34182
17/04/2020 30.00p 36.20p 30.00p 34.50p 182772
16/04/2020 28.50p 30.00p 28.50p 30.00p 520498
15/04/2020 28.50p 28.50p 27.95p 28.50p 991322
14/04/2020 28.50p 29.85p 27.70p 28.50p 18895
13/04/2020 29.00p 29.75p 27.60p 28.50p 132666
10/04/2020 29.00p 29.75p 27.60p 28.50p 132666
09/04/2020 29.00p 29.75p 27.60p 28.50p 132666
08/04/2020 29.00p 29.10p 27.00p 29.00p 99897
07/04/2020 29.00p 29.40p 28.00p 29.00p 31960
06/04/2020 31.00p 31.00p 28.00p 29.00p 309772
03/04/2020 31.00p 31.00p 29.50p 31.00p 38875
02/04/2020 31.00p 31.28p 30.02p 31.00p 28283
01/04/2020 31.50p 31.70p 30.47p 31.00p 24858
31/03/2020 34.00p 34.00p 31.50p 31.50p 15000
30/03/2020 34.00p 34.00p 33.06p 34.00p 3965
27/03/2020 34.00p 34.15p 33.00p 34.00p 20497
26/03/2020 32.50p 34.50p 32.30p 34.00p 45218
25/03/2020 32.50p 32.50p 32.26p 32.50p 10265
24/03/2020 32.50p 32.99p 32.16p 32.50p 11253
23/03/2020 33.00p 33.00p 32.00p 32.50p 29981
20/03/2020 33.00p 33.40p 33.00p 33.00p 10922
19/03/2020 33.00p 33.30p 32.00p 33.00p 34823
18/03/2020 33.00p 34.00p 32.50p 33.00p 51394
17/03/2020 32.50p 32.65p 32.00p 32.50p 20771
16/03/2020 38.00p 38.00p 31.00p 32.50p 68508
13/03/2020 38.00p 39.00p 37.06p 38.00p 25639
12/03/2020 39.50p 40.00p 37.00p 38.00p 67054
11/03/2020 42.00p 42.00p 40.06p 41.00p 42448
10/03/2020 42.00p 42.68p 41.50p 42.00p 92
09/03/2020 44.00p 44.00p 41.00p 42.00p 37002
06/03/2020 46.50p 47.00p 44.00p 44.50p 45559
05/03/2020 46.50p 47.00p 46.50p 46.50p 3192
04/03/2020 46.50p 47.00p 46.22p 46.50p 18295
03/03/2020 46.50p 47.00p 46.15p 46.50p 9840
02/03/2020 46.50p 46.95p 46.00p 46.50p 6557675
28/02/2020 48.50p 48.50p 46.00p 46.50p 163716
27/02/2020 49.00p 49.00p 47.60p 49.00p 38953
26/02/2020 49.00p 49.00p 47.85p 49.00p 22632
25/02/2020 49.00p 49.00p 47.72p 49.00p 18979
24/02/2020 49.00p 51.00p 47.60p 49.00p 32746
21/02/2020 48.50p 49.64p 47.25p 49.00p 70299
20/02/2020 49.50p 49.75p 48.06p 49.50p 20108
19/02/2020 48.00p 50.20p 47.00p 49.50p 43530
18/02/2020 48.00p 48.90p 47.13p 48.00p 12150
17/02/2020 47.00p 48.96p 46.30p 48.00p 41855
14/02/2020 47.00p 47.52p 46.20p 47.00p 15000
13/02/2020 47.00p 47.25p 46.00p 46.00p 14348
12/02/2020 47.00p 47.00p 46.15p 47.00p 7066
11/02/2020 47.00p 47.40p 46.10p 47.00p 16365
10/02/2020 47.00p 47.40p 46.20p 47.00p 11454
07/02/2020 47.00p 48.00p 46.60p 47.00p 34960
06/02/2020 47.50p 47.99p 46.60p 47.00p 7657
05/02/2020 47.50p 47.50p 46.60p 47.50p 6853
04/02/2020 47.50p 48.05p 46.50p 47.50p 29804
03/02/2020 47.50p 48.28p 46.30p 47.50p 3146
31/01/2020 46.50p 47.50p 46.30p 47.50p 758573
30/01/2020 49.20p 49.20p 46.00p 47.00p 59706
29/01/2020 49.20p 49.74p 48.56p 49.20p 41516
28/01/2020 47.50p 49.90p 47.50p 49.20p 31370
27/01/2020 51.00p 51.00p 47.00p 47.50p 64026
24/01/2020 48.50p 52.00p 47.30p 51.00p 48544
23/01/2020 44.50p 50.00p 44.50p 48.50p 117581
22/01/2020 43.50p 45.94p 43.25p 44.50p 67669
21/01/2020 44.00p 44.50p 42.50p 43.50p 42897
20/01/2020 44.00p 44.96p 43.00p 44.00p 31816
17/01/2020 44.00p 44.30p 43.10p 44.00p 25892
16/01/2020 44.00p 44.50p 43.10p 44.00p 58557
15/01/2020 42.30p 45.64p 42.00p 44.50p 1007639
14/01/2020 42.50p 45.00p 42.00p 42.30p 279936
13/01/2020 42.50p 42.50p 41.10p 42.00p 14893
10/01/2020 42.50p 42.50p 42.00p 42.50p 9532
09/01/2020 43.00p 43.00p 42.00p 42.50p 31638
08/01/2020 43.50p 43.50p 39.50p 43.50p 367037
07/01/2020 44.00p 44.00p 43.25p 43.50p 8070
06/01/2020 44.00p 44.00p 43.02p 44.00p 3953
03/01/2020 44.00p 44.50p 43.00p 44.00p 25714
02/01/2020 44.00p 44.00p 43.02p 44.00p 11824
01/01/2020 44.00p 44.00p 43.00p 44.00p 6546
31/12/2019 44.00p 44.00p 43.00p 44.00p 6546
30/12/2019 44.10p 44.10p 42.00p 44.00p 35979

*Close Price adjusted for both dividends and splits