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
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
08/02/2024 16.50p 17.50p 16.26p 17.00p 407795
07/02/2024 16.50p 17.00p 16.00p 16.50p 264791
06/02/2024 16.00p 17.00p 15.88p 16.50p 352215
05/02/2024 15.50p 16.50p 15.00p 16.00p 2113640
02/02/2024 14.75p 15.30p 14.51p 15.30p 48006
01/02/2024 14.75p 15.00p 14.50p 14.75p 85897
31/01/2024 14.75p 14.88p 14.75p 14.75p 0
30/01/2024 14.75p 15.00p 13.50p 14.50p 12173
29/01/2024 14.75p 15.00p 14.20p 14.75p 78759
26/01/2024 14.75p 15.00p 14.52p 14.75p 41625
25/01/2024 14.50p 14.75p 14.16p 14.75p 86353
24/01/2024 14.25p 14.75p 14.00p 14.50p 382476
23/01/2024 14.25p 14.50p 14.00p 14.25p 68615
22/01/2024 14.25p 14.30p 14.00p 14.25p 130492
19/01/2024 14.25p 14.50p 14.00p 14.25p 185702
18/01/2024 14.50p 14.50p 14.00p 14.25p 263581
17/01/2024 14.50p 15.00p 14.05p 14.50p 18309
16/01/2024 14.50p 15.00p 14.00p 14.50p 25066
15/01/2024 14.50p 15.00p 14.05p 14.50p 105694
12/01/2024 14.50p 15.00p 14.00p 14.50p 1233648
11/01/2024 14.50p 14.50p 14.00p 14.50p 55761
10/01/2024 14.50p 14.95p 14.32p 14.50p 7510
09/01/2024 14.25p 15.00p 14.00p 14.80p 412179
08/01/2024 13.75p 14.50p 13.70p 14.25p 896261
05/01/2024 13.00p 14.00p 13.00p 13.75p 2248781
04/01/2024 12.50p 12.70p 12.00p 12.50p 60076
03/01/2024 11.75p 12.50p 11.00p 12.50p 7991923
02/01/2024 11.75p 12.00p 11.50p 11.75p 96318
29/12/2023 11.75p 11.75p 11.67p 11.75p 0
28/12/2023 11.75p 12.00p 11.50p 11.75p 14457
27/12/2023 11.75p 11.92p 11.63p 11.75p 2009
22/12/2023 11.75p 12.00p 11.50p 11.75p 104056
21/12/2023 11.75p 12.00p 11.63p 12.00p 13026
20/12/2023 11.75p 11.95p 11.50p 11.75p 1823
19/12/2023 11.75p 12.00p 11.30p 11.50p 77878
18/12/2023 11.75p 11.98p 11.50p 11.75p 68514
15/12/2023 11.75p 11.75p 11.75p 11.75p 557052
14/12/2023 11.75p 11.98p 11.50p 11.75p 12813
13/12/2023 11.75p 11.98p 11.50p 11.75p 26536
12/12/2023 11.75p 12.00p 11.53p 11.75p 421441
11/12/2023 11.75p 11.75p 11.50p 11.75p 16550
08/12/2023 11.75p 12.00p 11.50p 11.75p 1420
07/12/2023 11.75p 12.00p 11.00p 11.75p 1633312
06/12/2023 11.75p 11.98p 11.50p 11.75p 245550
05/12/2023 11.75p 11.75p 11.50p 11.75p 168
04/12/2023 11.75p 11.84p 11.50p 11.75p 1000779
01/12/2023 11.75p 12.00p 11.50p 11.75p 10376
30/11/2023 11.75p 11.75p 11.50p 11.75p 160100
29/11/2023 12.00p 12.00p 11.50p 11.75p 95709
28/11/2023 12.25p 12.25p 11.50p 12.00p 61236
27/11/2023 12.25p 12.25p 12.00p 12.25p 751
24/11/2023 12.25p 13.00p 12.00p 12.25p 86
23/11/2023 12.25p 12.25p 12.00p 12.25p 174633
22/11/2023 12.25p 12.25p 12.00p 12.25p 29578
21/11/2023 12.25p 12.50p 12.00p 12.25p 117723
20/11/2023 12.25p 12.25p 12.00p 12.25p 131348
17/11/2023 12.25p 12.30p 12.00p 12.25p 154392
16/11/2023 12.25p 12.30p 12.00p 12.25p 2607
15/11/2023 12.25p 12.25p 12.10p 12.25p 9411
14/11/2023 12.25p 12.25p 12.08p 12.25p 2812
13/11/2023 12.25p 12.25p 12.10p 12.25p 9402
10/11/2023 12.25p 12.25p 12.08p 12.25p 2133
09/11/2023 12.25p 12.50p 12.07p 12.25p 2314
08/11/2023 12.25p 12.25p 12.06p 12.25p 13
07/11/2023 12.25p 12.45p 12.05p 12.25p 63366
06/11/2023 12.25p 12.35p 12.06p 12.25p 7246
03/11/2023 12.25p 12.25p 12.00p 12.00p 23334
02/11/2023 12.25p 12.36p 12.06p 12.25p 232
01/11/2023 12.25p 12.50p 12.00p 12.25p 33936
31/10/2023 12.25p 12.25p 12.03p 12.25p 130
30/10/2023 12.25p 12.25p 12.03p 12.25p 11604
27/10/2023 12.25p 12.50p 12.00p 12.25p 150718
26/10/2023 12.25p 12.50p 11.50p 12.25p 61518
25/10/2023 12.25p 12.25p 12.00p 12.25p 51271
24/10/2023 12.00p 12.25p 11.82p 12.25p 61012
23/10/2023 12.00p 12.00p 11.75p 12.00p 0
20/10/2023 12.00p 12.10p 11.50p 12.00p 123378
19/10/2023 11.75p 12.00p 11.55p 11.75p 445221
18/10/2023 11.75p 11.75p 11.50p 11.75p 253
17/10/2023 12.00p 12.14p 11.50p 11.75p 1466556
16/10/2023 12.25p 12.50p 12.00p 12.00p 756015
13/10/2023 12.50p 12.50p 11.50p 12.25p 118120
12/10/2023 12.50p 12.57p 12.50p 12.50p 0
11/10/2023 12.50p 12.50p 12.00p 12.50p 38094
10/10/2023 12.50p 13.00p 12.13p 12.50p 15633
09/10/2023 12.50p 12.50p 12.05p 12.50p 29512
06/10/2023 12.25p 13.00p 12.00p 12.50p 32140
05/10/2023 12.25p 12.34p 12.03p 12.25p 8453
04/10/2023 12.50p 12.50p 12.11p 12.25p 1664
03/10/2023 12.50p 13.00p 11.96p 12.50p 1642576
02/10/2023 12.50p 12.50p 12.00p 12.50p 787762
29/09/2023 12.50p 12.50p 12.01p 12.50p 211086
28/09/2023 12.50p 13.00p 12.00p 12.50p 328111
27/09/2023 12.50p 13.00p 12.40p 12.50p 458
26/09/2023 12.50p 12.50p 12.14p 12.50p 0
25/09/2023 12.75p 13.50p 12.10p 12.50p 485
22/09/2023 12.75p 12.75p 12.00p 12.75p 102579
21/09/2023 13.00p 13.50p 12.50p 12.75p 92700
20/09/2023 13.00p 13.19p 12.50p 13.00p 59632
19/09/2023 13.00p 13.00p 12.63p 13.00p 100
18/09/2023 13.00p 13.50p 13.00p 13.00p 59
15/09/2023 13.00p 13.19p 12.50p 13.00p 259357
14/09/2023 13.00p 13.00p 12.50p 13.00p 6240
13/09/2023 13.25p 13.50p 13.00p 13.00p 37010
12/09/2023 13.25p 13.25p 13.02p 13.25p 94

*Close Price adjusted for both dividends and splits