Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Science In Sport (SIS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 830097 |
| 20/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 527202 |
| 19/11/2024 | 26.50p | 27.00p | 25.40p | 26.00p | 9321848 |
| 18/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 12560 |
| 15/11/2024 | 26.50p | 26.90p | 26.00p | 26.50p | 120232 |
| 14/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 74772 |
| 13/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 108587 |
| 12/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 43360 |
| 11/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 57207 |
| 08/11/2024 | 26.50p | 26.50p | 26.01p | 26.50p | 13863 |
| 07/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 105107 |
| 06/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 238974 |
| 05/11/2024 | 26.50p | 26.50p | 26.05p | 26.50p | 127871 |
| 04/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 63775 |
| 01/11/2024 | 26.50p | 26.65p | 26.50p | 26.50p | 45316 |
| 31/10/2024 | 25.70p | 27.00p | 25.40p | 27.00p | 394399 |
| 30/10/2024 | 25.50p | 26.00p | 25.10p | 25.70p | 335215 |
| 29/10/2024 | 25.50p | 26.00p | 25.10p | 25.50p | 103167 |
| 28/10/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 51001 |
| 25/10/2024 | 25.50p | 26.00p | 25.00p | 25.60p | 216088 |
| 24/10/2024 | 25.30p | 26.00p | 25.00p | 25.50p | 74466 |
| 23/10/2024 | 25.30p | 25.30p | 24.60p | 25.30p | 54743 |
| 22/10/2024 | 25.30p | 25.40p | 24.60p | 25.30p | 66511 |
| 21/10/2024 | 25.30p | 26.00p | 24.60p | 25.30p | 965824 |
| 18/10/2024 | 25.20p | 25.20p | 24.40p | 25.00p | 388989 |
| 17/10/2024 | 25.20p | 25.75p | 24.60p | 25.20p | 181108 |
| 16/10/2024 | 25.20p | 26.00p | 24.48p | 25.20p | 1161 |
| 15/10/2024 | 25.20p | 26.00p | 24.40p | 25.20p | 16909 |
| 14/10/2024 | 25.20p | 25.20p | 24.48p | 25.20p | 61026 |
| 11/10/2024 | 25.20p | 26.00p | 24.40p | 25.20p | 24756 |
| 10/10/2024 | 25.20p | 25.45p | 24.56p | 25.20p | 43842 |
| 09/10/2024 | 25.50p | 26.00p | 24.56p | 25.20p | 146486 |
| 08/10/2024 | 25.20p | 26.00p | 24.40p | 25.50p | 164533 |
| 07/10/2024 | 25.20p | 26.00p | 24.70p | 25.20p | 79101 |
| 04/10/2024 | 25.00p | 26.00p | 24.76p | 25.20p | 46846 |
| 03/10/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 113223 |
| 02/10/2024 | 24.50p | 25.00p | 24.50p | 25.00p | 143466 |
| 01/10/2024 | 24.50p | 25.20p | 24.00p | 24.60p | 36212 |
| 30/09/2024 | 25.00p | 26.00p | 24.40p | 24.50p | 282652 |
| 27/09/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 69473 |
| 26/09/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 48217 |
| 25/09/2024 | 25.00p | 25.35p | 24.00p | 25.00p | 99690 |
| 24/09/2024 | 24.50p | 25.98p | 24.00p | 25.00p | 114139 |
| 23/09/2024 | 24.50p | 24.90p | 24.10p | 24.50p | 129115 |
| 20/09/2024 | 24.00p | 25.00p | 24.00p | 24.50p | 223823 |
| 19/09/2024 | 24.00p | 25.00p | 23.00p | 23.00p | 30840 |
| 18/09/2024 | 24.50p | 24.50p | 23.00p | 23.00p | 2082605 |
| 17/09/2024 | 25.00p | 26.00p | 24.00p | 24.50p | 136385 |
| 16/09/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 213081 |
| 13/09/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 257181 |
| 12/09/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 282 |
| 11/09/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 113505 |
| 10/09/2024 | 26.00p | 27.00p | 25.25p | 25.50p | 265670 |
| 09/09/2024 | 25.00p | 26.70p | 24.56p | 25.80p | 358997 |
| 06/09/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 634250 |
| 05/09/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 275845 |
| 04/09/2024 | 25.00p | 25.98p | 24.10p | 25.00p | 69393 |
| 03/09/2024 | 25.00p | 26.00p | 24.10p | 25.00p | 79095 |
| 02/09/2024 | 25.00p | 25.75p | 24.02p | 25.00p | 52586 |
| 30/08/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 34423 |
| 29/08/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 36499 |
| 28/08/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 28485 |
| 27/08/2024 | 25.00p | 25.35p | 24.25p | 25.00p | 18818 |
| 23/08/2024 | 25.00p | 25.40p | 24.20p | 25.00p | 43274 |
| 22/08/2024 | 25.00p | 25.80p | 24.60p | 25.00p | 79271 |
| 21/08/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 133022 |
| 20/08/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 65826 |
| 19/08/2024 | 25.50p | 25.99p | 25.01p | 25.50p | 47666 |
| 16/08/2024 | 25.00p | 26.00p | 25.00p | 25.50p | 168516 |
| 15/08/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 626 |
| 14/08/2024 | 24.50p | 26.60p | 24.00p | 25.00p | 590436 |
| 13/08/2024 | 23.50p | 25.00p | 23.50p | 24.50p | 448935 |
| 12/08/2024 | 23.40p | 23.73p | 22.80p | 23.50p | 9533 |
| 09/08/2024 | 23.30p | 24.00p | 22.40p | 22.40p | 27744 |
| 08/08/2024 | 23.30p | 23.40p | 22.60p | 23.30p | 72478 |
| 07/08/2024 | 23.50p | 23.99p | 22.80p | 23.30p | 549808 |
| 06/08/2024 | 23.20p | 24.00p | 23.00p | 23.50p | 230175 |
| 05/08/2024 | 23.30p | 23.60p | 22.00p | 22.70p | 120845 |
| 02/08/2024 | 23.30p | 23.60p | 23.00p | 23.20p | 156565 |
| 01/08/2024 | 22.80p | 23.60p | 22.80p | 23.30p | 151810 |
| 31/07/2024 | 20.50p | 23.00p | 20.35p | 22.80p | 415082 |
| 30/07/2024 | 19.00p | 21.00p | 19.00p | 20.50p | 507374 |
| 29/07/2024 | 18.50p | 19.50p | 18.00p | 19.00p | 1584088 |
| 26/07/2024 | 18.25p | 19.00p | 18.00p | 18.50p | 47925 |
| 25/07/2024 | 18.25p | 18.50p | 18.00p | 18.25p | 288772 |
| 24/07/2024 | 18.75p | 19.00p | 18.00p | 18.25p | 115403 |
| 23/07/2024 | 18.75p | 18.85p | 18.55p | 18.75p | 80442 |
| 22/07/2024 | 19.00p | 19.30p | 18.60p | 19.00p | 62630 |
| 19/07/2024 | 19.00p | 19.50p | 18.50p | 19.00p | 40988 |
| 18/07/2024 | 19.00p | 19.30p | 18.65p | 19.00p | 97575 |
| 17/07/2024 | 19.00p | 19.30p | 18.50p | 19.00p | 149700 |
| 16/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 36638 |
| 15/07/2024 | 19.00p | 19.30p | 18.63p | 19.00p | 104595 |
| 12/07/2024 | 19.50p | 20.00p | 18.34p | 19.00p | 255302 |
| 11/07/2024 | 19.50p | 19.50p | 19.10p | 19.50p | 58677 |
| 10/07/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 190131 |
| 09/07/2024 | 19.50p | 20.00p | 19.14p | 19.50p | 213916 |
| 08/07/2024 | 18.75p | 21.00p | 18.70p | 19.50p | 8119182 |
| 05/07/2024 | 17.50p | 18.90p | 17.00p | 18.75p | 19455676 |
| 04/07/2024 | 18.50p | 19.00p | 17.50p | 17.75p | 276471 |
| 03/07/2024 | 18.50p | 18.50p | 18.10p | 18.50p | 39 |
| 02/07/2024 | 18.75p | 19.00p | 18.00p | 18.50p | 332767 |
| 01/07/2024 | 19.00p | 19.00p | 18.25p | 18.75p | 85603 |
| 28/06/2024 | 19.00p | 19.50p | 18.50p | 19.00p | 218606 |
| 27/06/2024 | 18.75p | 18.75p | 18.57p | 18.75p | 2025 |
| 26/06/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 25/06/2024 | 18.75p | 19.00p | 18.57p | 18.75p | 3748 |
| 24/06/2024 | 18.75p | 19.00p | 18.50p | 18.75p | 19654 |
| 21/06/2024 | 18.75p | 19.00p | 18.50p | 18.50p | 22611 |
| 20/06/2024 | 18.75p | 19.00p | 18.50p | 18.75p | 7636 |
| 19/06/2024 | 18.75p | 18.75p | 18.50p | 18.75p | 90474 |
| 18/06/2024 | 18.75p | 18.90p | 18.57p | 18.75p | 11818 |
| 17/06/2024 | 18.75p | 18.75p | 18.10p | 18.75p | 34685 |
| 14/06/2024 | 18.75p | 18.75p | 18.56p | 18.75p | 51207 |
| 13/06/2024 | 18.75p | 18.75p | 18.72p | 18.75p | 5000 |
| 12/06/2024 | 18.75p | 19.00p | 18.56p | 18.75p | 2038 |
| 11/06/2024 | 18.75p | 19.00p | 18.56p | 18.75p | 8058 |
| 10/06/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 26602 |
| 07/06/2024 | 19.00p | 19.00p | 18.50p | 18.75p | 75835 |
| 06/06/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 61209 |
| 05/06/2024 | 19.00p | 19.00p | 18.63p | 19.00p | 101546 |
| 04/06/2024 | 19.00p | 19.50p | 18.67p | 19.00p | 9059 |
| 03/06/2024 | 19.00p | 19.00p | 18.68p | 19.00p | 1000 |
| 31/05/2024 | 19.00p | 19.50p | 18.68p | 19.00p | 24087 |
| 30/05/2024 | 19.00p | 19.20p | 18.50p | 19.00p | 15510 |
| 29/05/2024 | 19.00p | 19.50p | 18.50p | 19.00p | 21765 |
| 28/05/2024 | 19.00p | 19.31p | 18.60p | 19.00p | 41826 |
| 24/05/2024 | 19.25p | 19.25p | 18.50p | 18.75p | 314482 |
| 23/05/2024 | 19.25p | 19.49p | 19.10p | 19.25p | 234217 |
| 22/05/2024 | 19.00p | 19.90p | 18.92p | 19.25p | 193749 |
| 21/05/2024 | 18.50p | 19.48p | 18.50p | 19.00p | 1093060 |
| 20/05/2024 | 17.25p | 18.50p | 17.25p | 18.10p | 632348 |
| 17/05/2024 | 16.75p | 17.50p | 16.75p | 17.25p | 324548 |
| 16/05/2024 | 16.50p | 17.00p | 16.00p | 16.75p | 4898280 |
| 15/05/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 216461 |
| 14/05/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 1737559 |
| 13/05/2024 | 15.75p | 16.90p | 15.50p | 16.80p | 2210065 |
| 10/05/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 8713320 |
| 09/05/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 1082090 |
| 08/05/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 42629 |
| 07/05/2024 | 15.75p | 15.90p | 15.50p | 15.75p | 82272 |
| 03/05/2024 | 15.75p | 15.75p | 15.51p | 15.75p | 2685 |
| 02/05/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 49832 |
| 01/05/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 57 |
| 30/04/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 3546 |
| 29/04/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 58656 |
| 26/04/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 39459 |
| 25/04/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 73206 |
| 24/04/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 115244 |
| 23/04/2024 | 15.75p | 15.75p | 15.56p | 15.75p | 50000 |
| 22/04/2024 | 15.75p | 15.80p | 15.55p | 15.75p | 3396 |
| 19/04/2024 | 15.75p | 15.98p | 15.50p | 15.75p | 111056 |
| 18/04/2024 | 15.75p | 15.75p | 15.55p | 15.75p | 14 |
| 17/04/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 62144 |
| 16/04/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 28142 |
| 15/04/2024 | 15.75p | 15.80p | 15.50p | 15.75p | 169749 |
| 12/04/2024 | 15.75p | 15.88p | 15.75p | 15.75p | 0 |
| 11/04/2024 | 15.75p | 15.75p | 15.70p | 15.75p | 4000 |
| 10/04/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 2662 |
| 09/04/2024 | 15.75p | 16.30p | 15.20p | 15.75p | 121612 |
| 08/04/2024 | 15.75p | 15.90p | 15.20p | 15.90p | 34522 |
| 05/04/2024 | 15.75p | 15.95p | 15.50p | 15.75p | 88542 |
| 04/04/2024 | 15.75p | 15.80p | 15.55p | 15.75p | 3602 |
| 03/04/2024 | 15.75p | 15.80p | 15.55p | 15.75p | 1365 |
| 02/04/2024 | 15.75p | 15.95p | 15.52p | 15.75p | 136399 |
| 28/03/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 14209 |
| 27/03/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 79725 |
| 26/03/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 1382 |
| 25/03/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 28892 |
| 22/03/2024 | 15.25p | 15.75p | 15.00p | 15.75p | 561560 |
| 21/03/2024 | 15.25p | 15.34p | 15.25p | 15.25p | 720 |
| 20/03/2024 | 15.25p | 15.25p | 15.25p | 15.25p | 134400 |
| 19/03/2024 | 15.25p | 15.38p | 15.03p | 15.25p | 33961 |
| 18/03/2024 | 15.25p | 15.38p | 15.00p | 15.25p | 49613 |
| 15/03/2024 | 15.50p | 15.50p | 15.00p | 15.25p | 127899 |
| 14/03/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 133694 |
| 13/03/2024 | 15.50p | 15.60p | 15.00p | 15.50p | 11948 |
| 12/03/2024 | 15.75p | 15.75p | 15.00p | 15.50p | 216784 |
| 11/03/2024 | 15.75p | 15.78p | 15.50p | 15.75p | 65186 |
| 08/03/2024 | 15.75p | 16.00p | 15.40p | 15.75p | 162069 |
| 07/03/2024 | 16.00p | 16.05p | 15.25p | 15.75p | 419024 |
| 06/03/2024 | 16.75p | 17.00p | 15.50p | 16.00p | 345007 |
| 05/03/2024 | 16.75p | 16.80p | 16.50p | 16.75p | 32973 |
| 04/03/2024 | 16.75p | 17.00p | 16.50p | 16.80p | 133238 |
| 01/03/2024 | 16.75p | 16.75p | 16.50p | 16.75p | 96029 |
| 29/02/2024 | 17.00p | 17.50p | 16.02p | 16.75p | 107118 |
| 28/02/2024 | 17.25p | 17.50p | 16.55p | 17.00p | 175621 |
| 27/02/2024 | 17.25p | 17.50p | 17.00p | 17.25p | 129507 |
| 26/02/2024 | 17.75p | 18.00p | 17.01p | 17.25p | 167312 |
| 23/02/2024 | 17.75p | 17.75p | 17.55p | 17.75p | 2550 |
| 22/02/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 677461 |
| 21/02/2024 | 17.25p | 17.92p | 17.00p | 17.75p | 1750539 |
| 20/02/2024 | 17.25p | 17.90p | 17.00p | 17.25p | 186705 |
| 19/02/2024 | 17.25p | 17.40p | 17.01p | 17.25p | 156060 |
| 16/02/2024 | 17.25p | 17.50p | 17.08p | 17.25p | 274548 |
| 15/02/2024 | 17.00p | 17.50p | 16.65p | 17.25p | 314805 |
| 14/02/2024 | 17.00p | 17.00p | 16.56p | 17.00p | 19638 |
| 13/02/2024 | 17.00p | 17.00p | 16.51p | 17.00p | 59641 |
| 12/02/2024 | 17.00p | 17.00p | 16.56p | 17.00p | 58103 |
| 09/02/2024 | 17.00p | 17.35p | 16.60p | 17.00p | 306150 |
*Close Price adjusted for both dividends and splits