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
27/12/2019 44.10p 44.10p 44.00p 44.10p 3500
26/12/2019 44.10p 44.10p 43.22p 44.10p 710
25/12/2019 44.10p 44.10p 43.22p 44.10p 710
24/12/2019 44.10p 44.10p 43.22p 44.10p 710
23/12/2019 44.50p 44.50p 43.00p 44.10p 25318
20/12/2019 44.50p 44.75p 44.00p 44.50p 44147
19/12/2019 44.50p 44.50p 43.00p 44.50p 20162
18/12/2019 44.50p 44.50p 44.00p 44.50p 8835
17/12/2019 44.50p 44.50p 44.00p 44.50p 25893
16/12/2019 44.50p 44.50p 44.00p 44.50p 13629
13/12/2019 44.50p 44.50p 44.00p 44.50p 14900
12/12/2019 44.50p 44.50p 44.50p 44.50p 9000
11/12/2019 44.50p 44.50p 44.00p 44.50p 7920
10/12/2019 44.50p 44.50p 44.00p 44.50p 16116
09/12/2019 44.50p 45.00p 44.01p 44.50p 32291
06/12/2019 44.50p 45.00p 44.00p 44.50p 12080
05/12/2019 46.50p 46.50p 45.00p 45.20p 27902
04/12/2019 47.00p 47.00p 45.00p 46.50p 12869
03/12/2019 47.00p 47.00p 46.00p 47.00p 2410
02/12/2019 47.00p 47.00p 45.00p 47.00p 13205
29/11/2019 47.00p 47.00p 46.00p 47.00p 336
28/11/2019 47.00p 47.00p 46.50p 47.00p 44
27/11/2019 47.00p 47.00p 46.00p 47.00p 15057
26/11/2019 47.00p 47.00p 46.00p 47.00p 8509
25/11/2019 47.50p 47.50p 47.00p 47.00p 18693
22/11/2019 48.00p 48.50p 47.00p 47.50p 52124
21/11/2019 49.00p 49.00p 47.03p 48.00p 13068
20/11/2019 49.00p 49.00p 48.00p 49.00p 7216
19/11/2019 49.00p 49.00p 48.00p 49.00p 14673
18/11/2019 49.00p 49.00p 48.00p 49.00p 4294
15/11/2019 49.00p 49.00p 49.00p 49.00p 0
14/11/2019 49.75p 49.75p 48.00p 49.00p 25032
13/11/2019 50.50p 50.50p 49.00p 49.75p 19479
12/11/2019 50.50p 50.50p 50.00p 50.50p 15000
11/11/2019 50.50p 50.75p 50.00p 50.50p 19463
08/11/2019 50.50p 51.00p 50.00p 50.50p 13573
07/11/2019 50.50p 50.50p 50.01p 50.50p 100
06/11/2019 50.50p 50.50p 50.00p 50.50p 4439
05/11/2019 50.50p 50.50p 50.00p 50.50p 15339
04/11/2019 50.50p 50.50p 50.02p 50.50p 2667
01/11/2019 50.50p 50.50p 50.02p 50.50p 10175
31/10/2019 50.50p 50.50p 50.00p 50.50p 6012
30/10/2019 50.50p 50.50p 50.00p 50.50p 10294
29/10/2019 50.50p 50.50p 50.00p 50.50p 22969
28/10/2019 50.50p 50.50p 50.00p 50.00p 18631
25/10/2019 50.50p 50.50p 50.02p 50.50p 13747
24/10/2019 50.50p 50.50p 50.11p 50.50p 547
23/10/2019 50.50p 50.50p 50.00p 50.50p 6737
22/10/2019 50.50p 50.75p 50.02p 50.50p 10412
21/10/2019 50.50p 50.50p 50.00p 50.50p 7027
18/10/2019 50.50p 50.50p 50.02p 50.50p 2360
17/10/2019 50.50p 50.50p 50.02p 50.50p 12615
16/10/2019 50.50p 50.50p 50.00p 50.50p 23092
15/10/2019 50.50p 50.50p 50.08p 50.50p 1493
14/10/2019 50.50p 50.50p 50.00p 50.50p 6258
11/10/2019 50.50p 50.50p 50.00p 50.50p 1481
10/10/2019 50.50p 50.50p 50.50p 50.50p 0
09/10/2019 50.50p 51.00p 50.08p 50.50p 8431
08/10/2019 51.00p 51.00p 50.02p 50.50p 25318
07/10/2019 51.00p 51.00p 50.00p 51.00p 215664
04/10/2019 51.00p 51.50p 50.90p 51.00p 9296
03/10/2019 51.75p 51.80p 50.00p 51.00p 20318
02/10/2019 52.25p 52.25p 51.75p 51.75p 13529
01/10/2019 52.25p 52.25p 52.00p 52.25p 5308
30/09/2019 52.25p 52.50p 52.00p 52.25p 16382
27/09/2019 52.50p 52.50p 52.00p 52.25p 10052
26/09/2019 52.50p 52.50p 50.00p 52.00p 7382856
25/09/2019 54.00p 54.00p 52.02p 52.50p 12691
24/09/2019 54.50p 54.50p 54.00p 54.00p 7200
23/09/2019 55.00p 55.00p 54.02p 54.50p 14465
20/09/2019 55.00p 55.15p 55.00p 55.00p 9042
19/09/2019 55.00p 55.55p 54.02p 55.00p 7715
18/09/2019 54.50p 55.00p 54.00p 55.00p 553340
17/09/2019 53.50p 53.50p 52.00p 53.50p 19148
16/09/2019 53.50p 53.50p 52.30p 53.50p 4419
13/09/2019 53.50p 54.53p 52.60p 53.50p 473
12/09/2019 53.50p 54.53p 53.50p 53.50p 9052
11/09/2019 52.50p 54.55p 52.50p 53.50p 31883
10/09/2019 52.50p 52.50p 52.50p 52.50p 2072
09/09/2019 52.50p 53.00p 52.06p 52.50p 194765
06/09/2019 52.50p 52.70p 52.06p 52.50p 1243
05/09/2019 52.50p 52.50p 52.01p 52.50p 4135
04/09/2019 52.50p 53.00p 52.01p 52.50p 46920
03/09/2019 53.50p 53.50p 52.00p 52.50p 7554
02/09/2019 53.50p 53.90p 53.00p 53.50p 12050
30/08/2019 55.00p 55.00p 53.25p 53.50p 7782
29/08/2019 55.00p 55.00p 54.00p 55.00p 163266
28/08/2019 55.00p 55.00p 54.00p 55.00p 8387
27/08/2019 55.00p 55.00p 54.00p 55.00p 2794
23/08/2019 55.00p 55.00p 54.00p 55.00p 9048
22/08/2019 55.00p 55.75p 54.02p 55.00p 117228
21/08/2019 55.50p 56.02p 54.02p 55.00p 21567
20/08/2019 56.50p 56.50p 56.00p 56.50p 6664
19/08/2019 56.50p 56.50p 56.01p 56.50p 13921
16/08/2019 57.00p 57.00p 56.00p 56.50p 78824
15/08/2019 59.00p 59.00p 56.00p 57.00p 15727
14/08/2019 61.00p 61.00p 58.00p 59.00p 13849
13/08/2019 61.00p 61.00p 60.00p 61.00p 408
12/08/2019 61.00p 61.00p 60.00p 61.00p 391
09/08/2019 61.00p 61.00p 60.00p 61.00p 7077
08/08/2019 61.00p 61.00p 60.00p 61.00p 6487
07/08/2019 61.00p 61.00p 60.00p 61.00p 19116
06/08/2019 61.00p 62.00p 60.30p 61.00p 10588
05/08/2019 61.50p 61.50p 60.02p 61.00p 21093
02/08/2019 62.00p 62.01p 61.01p 61.50p 12399
01/08/2019 62.50p 62.50p 62.00p 62.50p 6819
31/07/2019 63.00p 63.00p 62.00p 62.50p 470966
30/07/2019 63.00p 63.00p 62.10p 63.00p 3685
29/07/2019 63.00p 63.70p 62.10p 63.00p 18324
26/07/2019 63.00p 63.50p 62.02p 63.00p 9622
25/07/2019 63.00p 63.80p 62.00p 63.00p 14180
24/07/2019 64.25p 64.50p 62.00p 63.00p 3547490
23/07/2019 64.50p 64.50p 64.00p 64.25p 6175
22/07/2019 64.50p 64.50p 64.15p 64.50p 17487
19/07/2019 64.50p 64.50p 64.00p 64.50p 8601
18/07/2019 64.50p 64.50p 64.00p 64.50p 33907
17/07/2019 64.50p 64.50p 64.01p 64.50p 10723
16/07/2019 65.00p 65.00p 64.00p 64.50p 63861
15/07/2019 64.00p 66.70p 64.00p 65.00p 120143
12/07/2019 63.00p 64.00p 62.76p 63.00p 35840
11/07/2019 61.50p 64.00p 61.50p 63.00p 147489
10/07/2019 61.50p 62.82p 61.50p 61.50p 29646
09/07/2019 61.50p 62.82p 60.30p 61.50p 42088
08/07/2019 60.00p 60.00p 59.10p 60.00p 8026
05/07/2019 61.00p 61.00p 60.00p 60.00p 10125
04/07/2019 61.00p 61.00p 60.12p 61.00p 81
03/07/2019 61.00p 61.00p 60.00p 61.00p 1770304
02/07/2019 61.00p 61.00p 60.12p 61.00p 10166
01/07/2019 61.00p 62.00p 60.12p 61.00p 5437
28/06/2019 61.00p 61.00p 60.26p 61.00p 987
27/06/2019 58.50p 62.00p 58.50p 61.00p 147316
26/06/2019 58.50p 59.00p 58.00p 58.50p 16909
25/06/2019 58.50p 58.50p 58.00p 58.50p 2526098
24/06/2019 58.50p 58.50p 58.00p 58.50p 8556
21/06/2019 58.50p 58.90p 58.50p 58.50p 25832
20/06/2019 58.50p 58.50p 58.00p 58.50p 3013675
19/06/2019 58.50p 58.50p 58.00p 58.50p 12395
18/06/2019 58.50p 58.50p 58.23p 58.50p 1735
17/06/2019 56.50p 59.00p 56.50p 58.50p 90252
14/06/2019 56.00p 56.00p 55.20p 56.00p 17887
13/06/2019 55.50p 56.00p 55.20p 56.00p 7450
12/06/2019 53.50p 56.00p 53.50p 55.50p 58292
11/06/2019 52.50p 53.50p 52.50p 53.50p 5386
10/06/2019 52.50p 52.50p 52.00p 52.50p 19589
07/06/2019 52.50p 52.50p 52.02p 52.50p 4394
06/06/2019 52.50p 52.50p 52.00p 52.50p 2461583
05/06/2019 52.50p 52.90p 52.42p 52.50p 2219
04/06/2019 53.00p 53.27p 52.50p 52.50p 25250
03/06/2019 53.00p 53.00p 52.00p 53.00p 46367
31/05/2019 52.50p 53.00p 52.50p 53.00p 7304
30/05/2019 53.00p 53.98p 52.00p 52.50p 10571
29/05/2019 52.50p 53.00p 52.00p 53.00p 20166
28/05/2019 52.75p 53.20p 52.32p 52.50p 15049
24/05/2019 52.75p 53.30p 52.45p 52.75p 8005
23/05/2019 52.75p 52.75p 52.75p 52.75p 0
22/05/2019 52.75p 53.35p 52.45p 52.75p 3851
21/05/2019 53.25p 53.35p 52.42p 52.75p 3195
20/05/2019 53.25p 53.60p 52.88p 53.25p 48
17/05/2019 53.25p 53.25p 52.82p 53.25p 2683
16/05/2019 53.25p 53.25p 52.80p 53.25p 19332
15/05/2019 53.00p 53.35p 52.40p 53.25p 6469
14/05/2019 52.50p 53.50p 52.00p 53.00p 28036
13/05/2019 53.00p 53.25p 52.30p 52.50p 18339
10/05/2019 53.00p 53.30p 52.25p 53.00p 3938
09/05/2019 53.00p 53.35p 52.25p 53.00p 751
08/05/2019 53.00p 53.70p 52.00p 53.00p 17084
07/05/2019 52.00p 53.00p 51.32p 52.50p 11032
03/05/2019 51.50p 51.90p 51.16p 51.50p 13956
02/05/2019 51.50p 51.50p 51.15p 51.50p 2562
01/05/2019 51.50p 51.50p 51.15p 51.50p 22431
30/04/2019 51.50p 51.50p 51.15p 51.50p 4906
29/04/2019 51.50p 51.64p 51.10p 51.50p 24240
26/04/2019 51.50p 51.50p 51.00p 51.50p 14951
25/04/2019 51.25p 51.64p 51.25p 51.50p 22158
24/04/2019 51.25p 51.25p 50.53p 51.25p 203
23/04/2019 51.25p 51.25p 50.50p 51.25p 19918
18/04/2019 51.25p 51.25p 50.75p 51.25p 0
17/04/2019 51.00p 51.00p 50.55p 50.75p 31940
16/04/2019 51.50p 51.50p 51.00p 51.50p 12443
15/04/2019 52.00p 52.00p 51.00p 51.50p 9010
12/04/2019 52.00p 52.00p 51.15p 52.00p 6079
11/04/2019 52.00p 52.00p 51.12p 52.00p 21261
10/04/2019 52.00p 52.00p 51.16p 52.00p 5254
09/04/2019 52.00p 52.30p 51.12p 52.00p 14425
08/04/2019 52.00p 52.40p 51.12p 52.00p 2598
05/04/2019 51.50p 52.50p 51.12p 52.00p 34271
04/04/2019 51.50p 51.50p 51.20p 51.50p 18942
03/04/2019 52.00p 52.00p 51.02p 51.50p 7742
02/04/2019 52.00p 52.00p 51.00p 52.00p 38780
01/04/2019 52.00p 52.00p 51.35p 52.00p 10000
29/03/2019 52.00p 52.00p 51.00p 52.00p 15410
28/03/2019 52.00p 52.00p 51.00p 52.00p 102
27/03/2019 52.00p 52.00p 51.00p 52.00p 8949
26/03/2019 52.00p 52.00p 50.00p 52.00p 1648654
25/03/2019 52.00p 52.00p 51.02p 52.00p 403
22/03/2019 52.00p 52.00p 51.02p 52.00p 56
21/03/2019 52.00p 52.00p 51.00p 52.00p 21932
20/03/2019 52.50p 52.50p 51.00p 52.00p 41501
19/03/2019 51.50p 51.50p 51.00p 51.50p 8839
18/03/2019 51.50p 51.50p 51.00p 51.50p 257829

*Close Price adjusted for both dividends and splits