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
09/11/2017 71.45p 72.14p 70.11p 71.45p 19882
08/11/2017 71.45p 71.45p 70.11p 71.45p 191
07/11/2017 71.45p 72.35p 70.06p 71.45p 36603
06/11/2017 71.45p 72.93p 69.96p 71.45p 47640
03/11/2017 70.46p 71.45p 69.96p 71.45p 1662
02/11/2017 70.46p 70.75p 69.98p 70.46p 9101
01/11/2017 71.45p 72.20p 69.96p 70.46p 169330
31/10/2017 73.45p 73.45p 69.96p 71.45p 5193
30/10/2017 73.95p 73.95p 71.95p 73.45p 34060
27/10/2017 73.45p 75.45p 71.95p 73.95p 36380
26/10/2017 71.95p 71.95p 69.96p 71.95p 14579
25/10/2017 70.46p 71.95p 69.96p 71.95p 71429
24/10/2017 70.46p 70.46p 69.96p 70.46p 56451
23/10/2017 71.45p 71.45p 69.96p 70.46p 29014
20/10/2017 71.45p 72.45p 69.96p 71.45p 19366
19/10/2017 72.95p 72.95p 69.96p 71.45p 27254
18/10/2017 72.95p 72.95p 71.95p 72.95p 13252
17/10/2017 72.95p 73.70p 71.97p 72.95p 25627
16/10/2017 71.45p 73.71p 70.97p 72.95p 20763
13/10/2017 70.46p 71.45p 70.46p 71.45p 40169
12/10/2017 70.46p 70.46p 70.46p 70.46p 100414
11/10/2017 70.46p 70.46p 70.46p 70.46p 13179
10/10/2017 70.46p 70.46p 70.46p 70.46p 2383
09/10/2017 69.46p 70.46p 69.46p 70.46p 93672
06/10/2017 69.96p 69.96p 69.46p 69.46p 12827
05/10/2017 69.96p 69.96p 69.96p 69.96p 2904
04/10/2017 69.46p 69.96p 69.46p 69.96p 12031
03/10/2017 69.96p 69.96p 69.46p 69.46p 8333
02/10/2017 69.46p 69.96p 69.46p 69.96p 98901
29/09/2017 70.46p 70.46p 68.96p 69.46p 46692
28/09/2017 72.45p 72.45p 70.46p 70.46p 44468
27/09/2017 73.70p 73.70p 72.45p 72.45p 26780
26/09/2017 72.95p 73.70p 72.95p 73.70p 16194
25/09/2017 70.46p 72.95p 70.46p 72.95p 37940
22/09/2017 73.95p 73.95p 68.96p 70.46p 124730
21/09/2017 77.45p 77.45p 73.95p 73.95p 82779
20/09/2017 79.45p 79.45p 73.95p 77.45p 71011
19/09/2017 79.45p 79.45p 79.45p 79.45p 32772
18/09/2017 79.45p 79.45p 79.45p 79.45p 13920
15/09/2017 79.45p 79.45p 79.45p 79.45p 27926
14/09/2017 79.45p 79.45p 79.45p 79.45p 1036
13/09/2017 79.45p 79.45p 79.45p 79.45p 56109
12/09/2017 79.45p 79.45p 79.45p 79.45p 30063
11/09/2017 79.45p 79.45p 79.45p 79.45p 30564
08/09/2017 79.45p 79.45p 79.45p 79.45p 150513
07/09/2017 79.45p 79.45p 79.45p 79.45p 13032
06/09/2017 80.45p 80.45p 79.45p 79.45p 42650
05/09/2017 80.45p 80.45p 80.45p 80.45p 11728
04/09/2017 80.45p 80.45p 80.45p 80.45p 11206
01/09/2017 80.45p 80.45p 80.45p 80.45p 70762
31/08/2017 80.45p 80.45p 80.45p 80.45p 14977
30/08/2017 80.45p 80.45p 79.45p 80.45p 128794
29/08/2017 80.45p 80.45p 79.45p 80.45p 82938
25/08/2017 80.45p 80.45p 80.45p 80.45p 18982
24/08/2017 81.95p 81.95p 80.45p 80.45p 25095
23/08/2017 81.95p 81.95p 81.95p 81.95p 14157
22/08/2017 81.95p 81.95p 81.95p 81.95p 24574
21/08/2017 85.95p 85.95p 81.95p 81.95p 43712
18/08/2017 85.95p 85.95p 85.95p 85.95p 1936
17/08/2017 85.95p 85.95p 85.95p 85.95p 8849
16/08/2017 86.45p 86.45p 85.95p 85.95p 13171
15/08/2017 86.45p 86.45p 86.45p 86.45p 9072
14/08/2017 85.95p 86.94p 85.95p 86.45p 84614
11/08/2017 86.45p 86.45p 85.95p 85.95p 20567
10/08/2017 86.45p 86.45p 86.45p 86.45p 5032
09/08/2017 88.44p 88.44p 86.45p 86.45p 34177
08/08/2017 88.94p 88.94p 87.94p 87.94p 600
07/08/2017 90.94p 90.94p 88.94p 88.94p 17712
04/08/2017 90.94p 90.94p 89.44p 90.94p 25428
03/08/2017 89.82p 89.82p 89.44p 89.44p 1763
02/08/2017 89.82p 89.82p 89.82p 89.82p 4885
01/08/2017 91.44p 91.44p 89.82p 89.82p 11007
31/07/2017 91.44p 91.44p 91.44p 91.44p 23541
28/07/2017 91.94p 91.94p 91.44p 91.44p 18733
27/07/2017 91.94p 91.94p 91.94p 91.94p 12471
26/07/2017 92.94p 93.94p 91.94p 91.94p 21644
25/07/2017 91.44p 93.94p 91.44p 93.94p 10006
24/07/2017 94.44p 94.44p 91.44p 91.44p 90384
21/07/2017 90.94p 94.44p 89.94p 94.44p 97862
20/07/2017 90.44p 91.69p 88.44p 90.94p 161009
19/07/2017 88.94p 88.94p 88.44p 88.44p 62311
18/07/2017 83.45p 88.94p 83.45p 88.94p 52308
17/07/2017 83.45p 83.45p 83.45p 83.45p 29018
14/07/2017 77.95p 83.45p 77.95p 83.45p 43563
13/07/2017 77.95p 77.95p 77.95p 77.95p 2432
12/07/2017 77.95p 77.95p 77.95p 77.95p 26166
11/07/2017 76.95p 77.95p 76.95p 77.95p 14852
10/07/2017 77.95p 77.95p 76.95p 76.95p 5515
07/07/2017 77.95p 77.95p 77.95p 77.95p 1197
06/07/2017 77.95p 77.95p 77.95p 77.95p 2833
05/07/2017 78.95p 78.95p 77.95p 77.95p 30678
04/07/2017 78.95p 78.95p 78.95p 78.95p 18338
03/07/2017 78.95p 78.95p 78.95p 78.95p 44783
30/06/2017 78.95p 78.95p 78.95p 78.95p 7813
29/06/2017 78.95p 78.95p 78.95p 78.95p 23348
28/06/2017 78.95p 78.95p 78.95p 78.95p 96176
27/06/2017 79.45p 79.45p 78.95p 78.95p 98624
26/06/2017 78.45p 79.45p 78.45p 79.45p 36398
23/06/2017 78.45p 78.45p 78.45p 78.45p 79415
22/06/2017 80.95p 80.95p 77.45p 78.45p 0
21/06/2017 82.95p 83.45p 80.95p 80.95p 0
20/06/2017 83.45p 83.45p 83.45p 83.45p 0
19/06/2017 84.45p 84.45p 83.45p 83.45p 0
16/06/2017 86.45p 86.45p 84.45p 84.45p 22608
15/06/2017 87.94p 88.94p 85.05p 86.45p 44635
14/06/2017 85.45p 86.69p 84.13p 85.45p 6074
13/06/2017 84.45p 86.69p 84.13p 85.45p 61028
12/06/2017 85.95p 85.95p 83.95p 85.45p 10262
09/06/2017 86.45p 86.69p 84.95p 85.95p 2856
08/06/2017 85.45p 86.94p 84.95p 86.45p 2893
07/06/2017 86.45p 86.76p 83.95p 85.45p 67337
06/06/2017 86.45p 87.94p 84.95p 86.45p 14964
05/06/2017 86.45p 87.88p 84.95p 86.45p 26181
02/06/2017 87.94p 88.44p 84.95p 86.45p 30720
01/06/2017 87.94p 88.94p 86.94p 87.94p 23512
31/05/2017 88.44p 89.34p 86.94p 87.94p 25165
30/05/2017 90.94p 91.24p 86.94p 88.44p 18220
26/05/2017 85.95p 85.95p 84.95p 85.95p 3496
25/05/2017 85.95p 85.95p 84.95p 85.95p 15047
24/05/2017 85.95p 86.39p 84.95p 85.95p 10270
23/05/2017 85.95p 86.38p 84.95p 85.95p 45149
22/05/2017 85.95p 86.94p 84.95p 85.95p 46758
19/05/2017 85.95p 86.76p 85.05p 85.95p 16195
18/05/2017 85.95p 86.72p 85.05p 85.95p 31689
17/05/2017 85.95p 86.44p 84.95p 85.95p 12433
16/05/2017 85.95p 85.95p 84.95p 85.45p 38633
15/05/2017 87.44p 87.44p 84.95p 85.95p 36756
12/05/2017 81.95p 88.13p 81.95p 86.45p 84708
11/05/2017 81.95p 82.43p 80.95p 81.95p 12279
10/05/2017 81.95p 82.42p 79.95p 81.95p 2841612
09/05/2017 83.45p 84.47p 80.95p 81.95p 29334
08/05/2017 84.95p 85.95p 81.95p 83.45p 39189
05/05/2017 81.45p 86.94p 81.45p 84.95p 38333
04/05/2017 80.95p 82.80p 80.45p 81.45p 15838
03/05/2017 79.45p 81.85p 78.95p 80.95p 62080
02/05/2017 83.45p 83.45p 77.95p 79.45p 62147
28/04/2017 81.45p 83.67p 81.45p 83.45p 33696
27/04/2017 82.95p 82.95p 80.99p 81.45p 20192
26/04/2017 82.95p 83.35p 81.95p 82.95p 15675
25/04/2017 83.95p 85.95p 80.99p 82.95p 31618
24/04/2017 84.95p 84.95p 81.95p 83.95p 11321
21/04/2017 84.95p 85.73p 83.95p 84.95p 20128
20/04/2017 84.95p 84.95p 83.95p 84.95p 70385
19/04/2017 84.95p 85.61p 83.95p 84.95p 12595
18/04/2017 85.95p 86.74p 83.97p 84.95p 38403
13/04/2017 86.94p 87.24p 84.95p 85.95p 43160
12/04/2017 89.94p 90.44p 85.95p 86.94p 116849
11/04/2017 89.94p 90.54p 88.26p 89.94p 33724
10/04/2017 89.94p 90.69p 89.16p 89.94p 12632
07/04/2017 89.94p 91.19p 88.14p 89.94p 47661
06/04/2017 89.94p 91.39p 88.84p 89.94p 29118
05/04/2017 89.94p 91.50p 88.74p 89.94p 18888
04/04/2017 89.94p 91.62p 87.94p 89.94p 74929
03/04/2017 89.44p 91.94p 88.49p 89.94p 19969
31/03/2017 88.44p 89.94p 86.95p 89.44p 39308
30/03/2017 85.45p 89.94p 84.95p 88.44p 48131
29/03/2017 84.95p 86.45p 83.95p 85.45p 31461
28/03/2017 84.95p 86.54p 83.70p 84.95p 95562
27/03/2017 84.95p 85.95p 83.65p 84.95p 36697
24/03/2017 83.95p 84.95p 82.75p 84.95p 11502
23/03/2017 83.95p 86.45p 82.05p 83.45p 141785
22/03/2017 81.45p 82.85p 80.60p 81.95p 144021
21/03/2017 78.95p 82.95p 78.73p 80.95p 63907
20/03/2017 78.95p 79.75p 78.05p 78.95p 78374
17/03/2017 80.45p 80.45p 77.45p 78.95p 63209
16/03/2017 81.45p 81.45p 79.01p 80.45p 6393
15/03/2017 81.45p 81.72p 79.95p 81.45p 13621
14/03/2017 81.95p 82.45p 80.10p 81.45p 9755
13/03/2017 81.95p 82.95p 80.35p 81.95p 39581
10/03/2017 83.45p 83.45p 78.95p 81.45p 85191
09/03/2017 85.95p 85.95p 81.95p 83.45p 28316
08/03/2017 86.94p 86.94p 84.95p 85.95p 14385
07/03/2017 89.44p 89.44p 86.07p 86.94p 51160
06/03/2017 92.19p 92.43p 88.34p 89.44p 34705
03/03/2017 92.19p 92.43p 92.02p 92.19p 6584
02/03/2017 92.19p 92.43p 92.02p 92.19p 11796
01/03/2017 92.94p 93.94p 92.15p 92.19p 22008
28/02/2017 94.69p 94.84p 92.42p 93.44p 47941
27/02/2017 94.94p 95.94p 94.02p 94.69p 34369
24/02/2017 94.94p 95.94p 94.16p 94.94p 40999
23/02/2017 94.94p 95.90p 94.58p 94.94p 47105
22/02/2017 94.44p 95.94p 94.24p 94.94p 44491
21/02/2017 90.94p 96.94p 90.94p 94.44p 100820
20/02/2017 85.95p 93.79p 85.95p 90.44p 174678
17/02/2017 85.45p 86.84p 84.96p 85.95p 13623
16/02/2017 83.95p 86.36p 83.80p 85.45p 58648
15/02/2017 83.95p 84.95p 83.65p 83.95p 25217
14/02/2017 83.95p 84.94p 83.35p 83.95p 14169
13/02/2017 83.95p 84.45p 83.20p 83.95p 85899
10/02/2017 83.95p 84.93p 83.05p 83.95p 5333
09/02/2017 84.95p 85.80p 82.95p 83.95p 34396
08/02/2017 84.95p 86.74p 83.96p 84.95p 76246
07/02/2017 86.94p 87.44p 83.95p 84.95p 36694
06/02/2017 86.94p 87.44p 85.95p 86.94p 66236
03/02/2017 85.45p 87.39p 84.05p 86.94p 147350
02/02/2017 85.45p 87.94p 83.95p 85.45p 88883
01/02/2017 85.45p 86.94p 83.95p 85.45p 27821
31/01/2017 83.95p 85.95p 83.11p 85.45p 29993
30/01/2017 85.95p 86.69p 82.97p 83.95p 69030
27/01/2017 87.94p 88.50p 85.17p 85.95p 168439

*Close Price adjusted for both dividends and splits