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
13/04/2016 50.97p 54.97p 50.97p 52.97p 57082
12/04/2016 50.97p 51.37p 50.62p 50.97p 59378
11/04/2016 50.97p 51.37p 50.57p 50.97p 23442
08/04/2016 50.97p 50.97p 50.47p 50.97p 102
07/04/2016 50.97p 51.77p 50.07p 50.97p 52386
06/04/2016 50.97p 51.37p 50.02p 50.97p 1357
05/04/2016 50.97p 50.97p 49.97p 50.97p 644
04/04/2016 50.97p 51.87p 49.97p 50.97p 16157
01/04/2016 50.97p 50.97p 49.97p 50.97p 1470
31/03/2016 50.97p 51.47p 49.97p 50.97p 14304
30/03/2016 51.47p 51.47p 50.47p 50.97p 23394
29/03/2016 51.47p 51.77p 50.97p 51.47p 17343
24/03/2016 51.47p 51.77p 50.97p 51.47p 20120
23/03/2016 53.97p 53.97p 50.97p 51.47p 61509
22/03/2016 54.47p 54.77p 52.97p 53.97p 87631
21/03/2016 52.47p 52.97p 52.27p 52.47p 7114
18/03/2016 52.47p 53.59p 52.19p 52.47p 16062
17/03/2016 52.47p 52.47p 52.19p 52.47p 26244
16/03/2016 52.47p 52.47p 52.18p 52.47p 2347
15/03/2016 52.47p 52.47p 52.47p 52.47p 17959
14/03/2016 52.47p 52.97p 52.09p 52.47p 47760
11/03/2016 51.72p 53.97p 51.72p 52.47p 18773
10/03/2016 51.47p 51.97p 51.47p 51.72p 6070
09/03/2016 50.97p 51.97p 50.97p 51.47p 3165
08/03/2016 49.47p 50.97p 48.97p 50.97p 75150
07/03/2016 48.47p 48.97p 48.24p 48.47p 68176
04/03/2016 48.47p 48.97p 48.13p 48.47p 130436
03/03/2016 48.47p 48.81p 47.97p 48.47p 40159
02/03/2016 49.97p 49.97p 47.97p 48.47p 9516
01/03/2016 49.97p 49.97p 48.00p 48.47p 22751
29/02/2016 49.97p 50.97p 48.01p 49.97p 61170
26/02/2016 50.47p 50.47p 47.97p 49.97p 16059
25/02/2016 50.47p 50.47p 49.00p 50.47p 1041
24/02/2016 50.97p 50.97p 47.97p 50.47p 15194
23/02/2016 50.97p 50.97p 49.97p 50.97p 1763
22/02/2016 50.97p 50.97p 49.97p 50.97p 145
19/02/2016 51.47p 51.47p 49.97p 50.97p 42658
18/02/2016 51.47p 51.47p 51.07p 51.47p 1863
17/02/2016 51.47p 51.47p 51.07p 51.47p 10394
16/02/2016 51.47p 51.47p 51.07p 51.47p 26641
15/02/2016 51.47p 51.47p 51.07p 51.47p 4079
12/02/2016 51.47p 51.72p 51.07p 51.47p 37667
11/02/2016 51.47p 51.47p 51.07p 51.47p 7397
10/02/2016 51.47p 51.47p 51.02p 51.47p 23378
09/02/2016 51.47p 51.97p 50.97p 51.47p 47310
08/02/2016 51.97p 51.97p 51.22p 51.47p 34704
05/02/2016 48.47p 52.97p 48.09p 51.97p 118162
04/02/2016 48.47p 48.97p 48.07p 48.47p 43420
03/02/2016 48.47p 48.67p 48.07p 48.47p 1111
02/02/2016 48.47p 48.71p 48.05p 48.47p 5185
01/02/2016 49.47p 49.47p 47.52p 48.47p 113251
29/01/2016 49.47p 49.47p 49.17p 49.47p 360
28/01/2016 49.47p 49.97p 49.13p 49.47p 11896
27/01/2016 49.47p 49.69p 49.12p 49.47p 9553
26/01/2016 49.47p 49.87p 49.07p 49.47p 75275
25/01/2016 51.97p 51.97p 49.97p 50.47p 68463
22/01/2016 52.47p 52.47p 50.97p 51.97p 4912
21/01/2016 52.47p 52.47p 51.97p 52.47p 1975
20/01/2016 53.47p 53.47p 51.97p 52.47p 65728
19/01/2016 52.47p 52.47p 52.47p 52.47p 0
18/01/2016 52.47p 52.47p 51.98p 52.47p 656
15/01/2016 53.47p 53.47p 51.97p 52.47p 13861
14/01/2016 54.22p 54.22p 53.07p 53.47p 37702
13/01/2016 54.22p 54.37p 53.97p 54.22p 60207
12/01/2016 54.47p 54.47p 53.99p 54.22p 12798
11/01/2016 54.47p 54.47p 54.02p 54.47p 23561
08/01/2016 54.97p 54.97p 53.99p 54.47p 4966
07/01/2016 54.97p 55.46p 53.99p 54.97p 21604
06/01/2016 54.97p 55.46p 53.97p 54.97p 76554
05/01/2016 56.46p 56.46p 54.01p 54.97p 9103
04/01/2016 56.46p 56.46p 55.96p 56.46p 579
31/12/2015 56.46p 56.46p 56.16p 56.46p 36
30/12/2015 56.46p 56.46p 55.96p 56.46p 175
29/12/2015 56.46p 56.46p 55.96p 56.46p 26015
24/12/2015 56.46p 56.46p 55.96p 56.46p 1306
23/12/2015 56.96p 56.96p 53.97p 56.46p 27825
22/12/2015 56.96p 56.96p 55.96p 56.96p 40001
21/12/2015 57.46p 57.46p 56.06p 56.96p 75163
18/12/2015 57.46p 57.46p 57.06p 57.46p 188
17/12/2015 57.46p 57.46p 57.04p 57.46p 165
16/12/2015 57.46p 57.46p 57.01p 57.46p 10659
15/12/2015 57.46p 57.46p 57.01p 57.46p 24015
14/12/2015 57.46p 57.46p 56.96p 57.46p 8269
11/12/2015 57.46p 57.46p 56.96p 57.46p 13481
10/12/2015 57.46p 57.46p 56.96p 57.46p 33302
09/12/2015 57.46p 57.46p 56.96p 57.46p 24237
08/12/2015 58.46p 58.46p 56.96p 57.46p 4312
07/12/2015 58.46p 58.46p 57.96p 58.46p 6220
04/12/2015 58.46p 58.61p 57.96p 58.46p 4866
03/12/2015 58.46p 58.66p 57.96p 58.46p 2137
02/12/2015 58.46p 58.66p 58.21p 58.46p 8917
01/12/2015 59.46p 59.46p 57.96p 58.46p 17427
30/11/2015 59.46p 59.46p 58.96p 59.46p 64613
27/11/2015 59.46p 59.46p 58.96p 59.46p 97182
26/11/2015 59.46p 59.96p 59.12p 59.46p 197176
25/11/2015 59.46p 59.46p 59.12p 59.46p 1504
24/11/2015 59.46p 59.46p 59.11p 59.46p 14187
23/11/2015 59.46p 59.48p 59.09p 59.46p 24308
20/11/2015 59.46p 59.46p 59.09p 59.46p 5776
19/11/2015 59.46p 59.51p 59.09p 59.46p 5065
18/11/2015 59.46p 59.46p 59.09p 59.46p 5706
17/11/2015 59.46p 59.46p 59.09p 59.46p 8474
16/11/2015 59.46p 59.46p 59.09p 59.46p 1750
13/11/2015 59.96p 59.96p 58.96p 59.46p 59063
12/11/2015 59.46p 59.76p 58.96p 59.46p 120067
11/11/2015 59.46p 59.96p 58.96p 59.46p 34432
10/11/2015 62.96p 62.96p 59.46p 59.46p 20282
09/11/2015 63.46p 63.46p 62.96p 62.96p 11076
06/11/2015 63.46p 63.46p 63.08p 63.46p 4892
05/11/2015 63.96p 63.96p 58.96p 63.46p 1076252
04/11/2015 63.96p 63.96p 63.36p 63.96p 6000
03/11/2015 63.96p 63.96p 63.36p 63.96p 6300
02/11/2015 63.96p 63.96p 63.36p 63.96p 6033
30/10/2015 63.96p 64.96p 63.36p 63.96p 14522
29/10/2015 61.96p 64.96p 61.96p 63.96p 78832
28/10/2015 61.46p 64.96p 61.16p 61.96p 32883
27/10/2015 61.46p 61.94p 61.11p 61.46p 17063
26/10/2015 60.96p 61.96p 60.96p 61.46p 12726
23/10/2015 58.96p 61.96p 58.96p 60.96p 241950
22/10/2015 58.96p 58.96p 57.98p 58.96p 8383
21/10/2015 58.96p 58.96p 57.98p 58.96p 2218
20/10/2015 58.96p 58.96p 58.00p 58.96p 2438
19/10/2015 58.96p 58.96p 58.00p 58.96p 2107
16/10/2015 58.96p 58.96p 58.92p 58.96p 827
15/10/2015 58.96p 58.96p 57.96p 58.96p 6126
14/10/2015 58.96p 59.18p 57.96p 58.96p 12532
13/10/2015 61.46p 61.46p 57.46p 58.71p 35667
12/10/2015 62.46p 62.46p 59.99p 61.46p 3750
09/10/2015 63.96p 63.96p 60.96p 62.46p 18527
08/10/2015 63.96p 63.96p 62.96p 63.96p 1884
07/10/2015 63.96p 64.16p 62.96p 63.96p 3797
06/10/2015 63.96p 64.16p 62.96p 63.96p 3791
05/10/2015 63.96p 63.96p 63.16p 63.96p 1026
02/10/2015 63.96p 64.46p 63.16p 63.96p 9285
01/10/2015 63.96p 63.96p 63.08p 63.96p 20582
30/09/2015 63.96p 63.96p 63.11p 63.96p 5618
29/09/2015 63.96p 64.16p 63.08p 63.96p 1127
28/09/2015 63.96p 63.96p 63.08p 63.96p 38637
25/09/2015 63.96p 64.66p 62.96p 63.96p 2179
24/09/2015 67.96p 67.96p 64.46p 64.46p 26517
23/09/2015 68.21p 68.43p 67.68p 68.21p 13259
22/09/2015 68.21p 68.21p 67.56p 68.21p 69234
21/09/2015 68.21p 68.21p 68.21p 68.21p 0
18/09/2015 68.21p 68.21p 67.56p 68.21p 1170
17/09/2015 68.21p 68.43p 67.53p 68.21p 20731
16/09/2015 68.21p 68.36p 67.53p 68.21p 8567
15/09/2015 67.96p 68.21p 67.36p 68.21p 212
14/09/2015 67.96p 67.96p 67.96p 67.96p 0
11/09/2015 67.96p 67.96p 67.36p 67.96p 1985
10/09/2015 67.96p 67.96p 67.96p 67.96p 0
09/09/2015 67.96p 67.96p 67.36p 67.96p 252
08/09/2015 67.96p 67.96p 67.18p 67.96p 12054
07/09/2015 67.96p 67.96p 66.96p 67.96p 11906
04/09/2015 67.96p 67.96p 67.20p 67.96p 29288
03/09/2015 67.96p 67.96p 67.16p 67.96p 4041
02/09/2015 67.96p 67.96p 67.06p 67.96p 31426
01/09/2015 67.96p 68.41p 67.96p 67.96p 15010
28/08/2015 67.96p 67.96p 67.96p 67.96p 0
27/08/2015 67.96p 67.96p 67.06p 67.96p 13748
26/08/2015 67.96p 68.46p 67.06p 67.96p 432
25/08/2015 67.96p 67.96p 67.06p 67.96p 57905
24/08/2015 67.96p 67.96p 67.06p 67.96p 5692
21/08/2015 67.96p 68.46p 67.06p 67.96p 5062
20/08/2015 67.96p 67.96p 67.06p 67.96p 4656
19/08/2015 67.96p 68.06p 66.96p 67.96p 23059
18/08/2015 67.96p 68.06p 67.46p 67.96p 6689
17/08/2015 67.96p 68.06p 67.96p 67.96p 3954
14/08/2015 67.96p 68.06p 67.96p 67.96p 945
13/08/2015 67.96p 68.46p 67.96p 67.96p 7821
12/08/2015 68.46p 68.46p 66.98p 67.96p 9817
11/08/2015 68.46p 68.46p 68.46p 68.46p 0
10/08/2015 68.46p 68.46p 67.26p 68.46p 4697
07/08/2015 68.46p 68.46p 67.44p 68.46p 576
06/08/2015 68.46p 69.71p 68.46p 68.46p 10067
05/08/2015 68.46p 68.46p 67.44p 68.46p 5986
04/08/2015 68.46p 68.46p 68.08p 68.46p 1001
03/08/2015 68.46p 68.96p 68.08p 68.46p 86350
31/07/2015 68.46p 69.78p 68.08p 68.46p 1808
30/07/2015 68.96p 68.96p 68.06p 68.46p 6251
29/07/2015 69.46p 70.93p 68.21p 69.46p 5899
28/07/2015 69.46p 70.95p 68.14p 69.46p 8292
27/07/2015 70.46p 71.20p 69.46p 70.46p 31858
24/07/2015 68.21p 71.40p 68.21p 70.46p 39597
23/07/2015 68.21p 68.96p 68.21p 68.21p 23981
22/07/2015 68.21p 68.21p 67.46p 68.21p 1409
21/07/2015 65.96p 70.66p 65.96p 68.21p 93688
20/07/2015 65.46p 66.91p 65.16p 65.46p 2429
17/07/2015 65.46p 66.63p 65.11p 65.46p 2854
16/07/2015 65.46p 65.46p 64.74p 65.46p 19383
15/07/2015 64.96p 66.52p 64.46p 65.46p 10635
14/07/2015 63.96p 65.96p 63.96p 64.96p 54485
13/07/2015 63.96p 64.96p 63.66p 63.96p 12760
10/07/2015 63.96p 64.46p 63.71p 63.96p 59548
09/07/2015 63.96p 63.96p 62.96p 63.96p 20085
08/07/2015 63.96p 64.93p 63.18p 63.96p 12730
07/07/2015 63.96p 64.66p 63.58p 63.96p 12337
06/07/2015 63.96p 63.96p 62.96p 63.96p 2790
03/07/2015 63.96p 64.06p 63.48p 63.96p 7466
02/07/2015 63.46p 64.06p 62.26p 63.96p 184094
01/07/2015 63.46p 63.46p 62.16p 63.46p 40

*Close Price adjusted for both dividends and splits