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
12/09/2014 79.95p 80.92p 77.10p 77.45p 80230
11/09/2014 78.45p 80.95p 76.95p 79.95p 145113
10/09/2014 78.45p 79.95p 78.16p 78.45p 94235
09/09/2014 74.45p 78.95p 74.45p 78.45p 118501
08/09/2014 75.45p 75.45p 74.13p 74.45p 11559
05/09/2014 72.95p 74.95p 72.80p 74.45p 73307
04/09/2014 72.95p 73.39p 72.70p 72.95p 51173
03/09/2014 72.70p 72.95p 72.70p 72.95p 6858
02/09/2014 71.45p 73.10p 71.45p 72.70p 72756
01/09/2014 71.45p 71.95p 71.45p 71.45p 999
29/08/2014 71.45p 71.95p 71.45p 71.45p 11136
28/08/2014 71.45p 71.78p 71.45p 71.45p 38129
27/08/2014 71.45p 71.95p 71.45p 71.45p 9312
26/08/2014 71.45p 71.95p 71.20p 71.45p 38169
22/08/2014 71.45p 71.95p 71.08p 71.45p 37024
21/08/2014 71.20p 71.90p 71.06p 71.45p 20897
20/08/2014 71.70p 71.70p 70.95p 71.20p 11867
19/08/2014 72.95p 73.35p 71.33p 71.70p 34564
18/08/2014 73.20p 73.40p 72.95p 72.95p 9230
15/08/2014 72.95p 73.85p 72.61p 73.20p 38764
14/08/2014 69.96p 76.45p 69.96p 72.95p 48025
13/08/2014 68.96p 70.34p 68.96p 69.96p 26390
12/08/2014 68.96p 69.96p 68.88p 68.96p 45758
11/08/2014 68.96p 69.41p 68.81p 68.96p 34726
08/08/2014 69.21p 69.31p 68.81p 68.96p 17038
07/08/2014 69.21p 69.86p 68.86p 69.21p 46093
06/08/2014 69.71p 70.95p 68.76p 69.21p 126092
05/08/2014 69.71p 70.95p 68.96p 69.71p 66914
04/08/2014 69.96p 70.75p 68.48p 69.71p 16482
01/08/2014 69.96p 70.95p 69.56p 69.96p 23000
31/07/2014 69.96p 70.40p 69.56p 69.96p 14572
30/07/2014 69.96p 70.40p 68.96p 69.96p 25820
29/07/2014 69.96p 70.95p 69.11p 69.96p 110108
28/07/2014 69.46p 70.40p 68.23p 69.96p 12273
25/07/2014 69.46p 70.85p 68.06p 69.46p 13030
24/07/2014 70.95p 71.45p 67.96p 69.46p 54601
23/07/2014 71.95p 72.17p 69.96p 70.95p 26913
22/07/2014 71.95p 71.95p 70.01p 71.95p 12583
21/07/2014 71.95p 72.91p 69.96p 71.95p 24914
18/07/2014 72.95p 72.95p 69.96p 71.95p 6286
17/07/2014 72.95p 73.95p 71.95p 72.95p 14276
16/07/2014 71.95p 73.65p 70.95p 72.95p 43326
15/07/2014 73.95p 74.75p 69.96p 71.95p 62187
14/07/2014 75.20p 76.45p 72.95p 73.95p 55940
11/07/2014 75.20p 75.99p 73.45p 75.20p 92654
10/07/2014 75.70p 75.95p 73.49p 75.20p 66077
09/07/2014 75.45p 76.70p 74.95p 75.70p 37109
08/07/2014 76.45p 78.13p 73.95p 75.95p 128902
07/07/2014 77.45p 77.95p 75.65p 76.45p 136106
04/07/2014 73.20p 77.95p 73.15p 76.95p 242376
03/07/2014 71.95p 74.55p 71.50p 73.20p 126896
02/07/2014 73.20p 73.45p 70.95p 71.95p 78048
01/07/2014 74.20p 74.33p 72.45p 73.20p 250558
30/06/2014 79.45p 79.85p 67.46p 73.95p 561184
27/06/2014 63.96p 67.86p 63.46p 67.46p 107885
26/06/2014 64.71p 64.71p 61.06p 63.96p 109706
25/06/2014 63.46p 65.07p 62.96p 64.71p 28768
24/06/2014 61.96p 65.96p 60.26p 63.46p 54106
23/06/2014 62.46p 63.96p 60.96p 61.96p 21617
20/06/2014 62.46p 63.96p 61.71p 62.46p 6430
19/06/2014 62.96p 63.91p 61.96p 62.46p 73096
18/06/2014 60.96p 63.96p 60.13p 62.96p 66942
17/06/2014 58.96p 61.96p 58.96p 60.96p 164821
16/06/2014 54.97p 59.96p 54.47p 58.96p 249736
13/06/2014 54.22p 55.46p 53.47p 54.97p 39579
12/06/2014 54.47p 55.44p 53.97p 54.22p 5721
11/06/2014 53.97p 55.21p 53.97p 54.47p 31514
10/06/2014 53.97p 54.97p 53.43p 53.97p 64461
09/06/2014 51.97p 54.97p 51.47p 53.97p 82736
06/06/2014 51.97p 53.97p 51.47p 51.97p 8132
05/06/2014 51.97p 53.97p 51.27p 51.97p 1787
04/06/2014 51.97p 53.87p 51.07p 51.97p 5100
03/06/2014 50.97p 51.97p 50.69p 51.97p 16878
02/06/2014 50.97p 51.96p 50.42p 50.97p 14024
30/05/2014 51.47p 51.97p 50.97p 51.47p 8432
29/05/2014 51.47p 51.97p 51.17p 51.47p 10500
28/05/2014 51.47p 51.97p 51.17p 51.47p 5695
27/05/2014 52.97p 52.97p 51.02p 51.47p 16791
23/05/2014 52.47p 53.94p 51.72p 52.97p 22881
22/05/2014 51.97p 52.97p 51.03p 52.47p 43962
21/05/2014 49.97p 51.97p 49.97p 51.97p 33621
20/05/2014 49.72p 50.97p 49.62p 49.97p 20616
19/05/2014 49.72p 49.97p 49.57p 49.72p 12522
16/05/2014 49.47p 50.97p 49.07p 49.72p 14221
15/05/2014 49.47p 50.97p 48.77p 49.47p 6811
14/05/2014 49.47p 49.47p 48.73p 49.47p 51
13/05/2014 49.47p 50.97p 48.52p 49.47p 12561
12/05/2014 48.97p 50.47p 48.21p 49.47p 56217
09/05/2014 48.47p 49.97p 48.04p 48.97p 4600
08/05/2014 48.47p 48.97p 47.97p 48.47p 38832
07/05/2014 48.47p 48.47p 48.19p 48.47p 23638
06/05/2014 48.47p 48.47p 48.22p 48.47p 496
02/05/2014 48.47p 48.97p 48.18p 48.47p 15586
01/05/2014 48.97p 48.97p 48.17p 48.47p 28140
30/04/2014 48.47p 48.97p 48.07p 48.97p 28480
29/04/2014 48.47p 49.23p 47.98p 48.47p 76654
28/04/2014 48.97p 49.77p 47.97p 48.47p 21961
25/04/2014 49.97p 49.97p 47.97p 48.97p 54008
24/04/2014 50.47p 50.47p 49.00p 49.97p 34518
23/04/2014 52.47p 52.97p 50.17p 50.47p 94883
22/04/2014 52.97p 52.97p 52.34p 52.47p 27650
17/04/2014 52.97p 53.97p 52.67p 52.97p 5002
16/04/2014 52.97p 53.67p 52.49p 52.97p 53484
15/04/2014 53.47p 53.47p 52.41p 52.97p 31021
14/04/2014 54.72p 54.90p 53.07p 53.47p 160135
11/04/2014 52.47p 54.77p 51.97p 54.72p 116707
10/04/2014 49.47p 52.97p 48.97p 51.97p 94193
09/04/2014 46.97p 50.97p 45.47p 49.22p 434888
08/04/2014 44.97p 45.97p 43.97p 45.47p 96285
07/04/2014 48.97p 48.97p 42.97p 44.97p 112557
04/04/2014 48.97p 49.37p 47.97p 48.97p 18853
03/04/2014 50.47p 50.47p 47.97p 48.97p 50485
02/04/2014 50.47p 51.97p 48.97p 50.47p 29103
01/04/2014 49.97p 50.97p 49.05p 50.47p 26542
31/03/2014 50.47p 50.57p 49.12p 49.97p 12366
28/03/2014 49.97p 50.87p 49.12p 50.47p 36879
27/03/2014 49.97p 50.91p 49.12p 49.97p 21821
26/03/2014 49.97p 50.97p 49.12p 49.97p 18659
25/03/2014 51.97p 51.97p 48.12p 49.97p 89331
24/03/2014 52.97p 53.22p 51.97p 51.97p 7161
21/03/2014 53.47p 53.47p 51.97p 52.97p 21139
20/03/2014 54.47p 54.47p 52.97p 53.47p 8841
19/03/2014 55.46p 55.46p 53.97p 54.47p 5232
18/03/2014 55.96p 55.96p 54.47p 54.47p 50214
17/03/2014 55.46p 55.96p 54.97p 55.46p 15729
14/03/2014 57.46p 57.61p 52.97p 55.46p 28361
13/03/2014 57.46p 57.61p 56.96p 57.46p 25505
12/03/2014 57.46p 57.96p 56.96p 57.46p 104732
11/03/2014 57.46p 57.46p 57.11p 57.46p 14116
10/03/2014 57.46p 57.96p 57.06p 57.46p 28293
07/03/2014 57.46p 57.96p 57.06p 57.46p 10326
06/03/2014 57.46p 57.96p 57.06p 57.46p 15059
05/03/2014 57.46p 57.96p 57.06p 57.46p 15207
04/03/2014 57.46p 57.46p 57.06p 57.46p 2541
03/03/2014 57.46p 57.96p 57.06p 57.46p 28055
28/02/2014 57.46p 57.96p 56.96p 57.46p 33099
27/02/2014 57.46p 57.46p 56.98p 57.46p 5819
26/02/2014 57.46p 57.96p 56.96p 57.46p 51548
25/02/2014 57.46p 57.96p 56.96p 57.46p 42457
24/02/2014 56.96p 57.96p 55.96p 56.96p 23628
21/02/2014 55.46p 56.96p 54.97p 56.96p 32047
20/02/2014 56.46p 56.46p 54.97p 55.46p 10450
19/02/2014 57.46p 57.46p 55.96p 56.46p 21780
18/02/2014 58.46p 59.51p 54.97p 57.46p 17454
17/02/2014 58.46p 59.06p 56.99p 58.46p 26157
14/02/2014 58.46p 59.51p 56.96p 58.46p 145876
13/02/2014 58.46p 59.21p 56.96p 58.46p 24981
12/02/2014 56.96p 58.84p 56.80p 58.46p 23683
11/02/2014 56.96p 57.96p 55.51p 56.96p 46663
10/02/2014 57.96p 58.76p 55.96p 56.96p 24016
07/02/2014 57.96p 58.86p 56.98p 57.96p 43153
06/02/2014 58.46p 58.96p 56.96p 58.46p 8037
05/02/2014 58.46p 58.96p 56.96p 58.46p 34934
04/02/2014 58.96p 59.46p 56.96p 58.46p 21596
03/02/2014 59.46p 59.46p 58.01p 59.46p 4328
31/01/2014 58.96p 60.21p 57.96p 59.46p 16420
30/01/2014 60.46p 60.46p 57.96p 58.96p 9417
29/01/2014 60.96p 60.96p 59.96p 60.46p 7807
28/01/2014 63.46p 63.46p 60.46p 60.96p 4590
27/01/2014 64.21p 64.21p 61.96p 63.46p 26109
24/01/2014 62.96p 64.93p 61.46p 63.46p 22092
23/01/2014 61.21p 64.96p 60.46p 62.96p 20194
22/01/2014 60.96p 61.76p 59.96p 61.21p 47289
21/01/2014 60.96p 61.88p 59.96p 60.96p 145472
20/01/2014 62.46p 63.21p 59.96p 60.96p 42802
17/01/2014 62.46p 64.12p 60.96p 62.46p 17910
16/01/2014 62.96p 63.36p 60.96p 62.46p 7331
15/01/2014 62.96p 63.71p 62.08p 62.96p 30680
14/01/2014 62.96p 63.96p 62.06p 62.96p 34526
13/01/2014 62.46p 63.96p 61.96p 62.96p 19343
10/01/2014 62.46p 62.76p 60.96p 62.46p 54595
09/01/2014 62.46p 63.14p 60.96p 62.46p 18461
08/01/2014 62.46p 63.21p 60.96p 62.46p 31799
07/01/2014 62.46p 63.96p 61.16p 62.46p 25028
06/01/2014 62.71p 63.36p 60.96p 62.46p 58961
03/01/2014 62.96p 62.96p 60.96p 62.71p 20915
02/01/2014 62.96p 63.46p 61.96p 62.96p 45441
31/12/2013 62.96p 63.36p 60.96p 62.96p 13924
30/12/2013 62.96p 63.96p 61.96p 62.96p 42659
27/12/2013 63.46p 63.96p 62.46p 62.96p 5242
24/12/2013 62.96p 63.81p 62.16p 62.96p 4437
23/12/2013 62.96p 63.81p 62.16p 62.96p 42404
20/12/2013 63.46p 64.96p 61.96p 62.96p 52005
19/12/2013 65.96p 65.96p 61.96p 63.46p 29511
18/12/2013 65.96p 65.96p 62.96p 65.96p 16100
17/12/2013 62.96p 67.66p 61.96p 65.96p 96731
16/12/2013 60.46p 62.16p 59.96p 61.96p 65650
13/12/2013 59.46p 60.95p 58.46p 60.46p 36040
12/12/2013 58.96p 60.96p 56.96p 59.46p 58765
11/12/2013 60.46p 60.96p 57.26p 58.96p 50229
10/12/2013 62.46p 62.46p 58.96p 60.46p 17833
09/12/2013 64.96p 65.96p 61.96p 62.46p 37508
06/12/2013 65.96p 66.96p 63.96p 64.96p 44030
05/12/2013 66.46p 66.46p 64.96p 65.96p 44207
04/12/2013 73.45p 73.45p 62.96p 66.46p 186303
03/12/2013 72.45p 74.45p 70.95p 73.45p 2172486
02/12/2013 68.46p 74.95p 68.46p 72.45p 192850
29/11/2013 63.96p 68.96p 63.46p 68.46p 108274
28/11/2013 58.46p 64.96p 57.46p 63.46p 145212
27/11/2013 56.96p 57.46p 56.71p 57.46p 3497

*Close Price adjusted for both dividends and splits