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
25/04/2023 10.00p 10.70p 9.50p 10.70p 1358893
24/04/2023 10.00p 10.50p 9.75p 10.00p 21656
21/04/2023 10.00p 10.50p 9.25p 10.00p 3445036
20/04/2023 9.50p 10.00p 9.00p 9.75p 5889891
19/04/2023 9.50p 10.00p 9.00p 9.50p 614914
18/04/2023 9.00p 9.50p 8.50p 9.50p 3334659
17/04/2023 9.00p 9.25p 8.78p 9.00p 3234567
14/04/2023 9.00p 9.25p 8.72p 9.00p 1371948
13/04/2023 8.75p 9.50p 8.30p 9.00p 800574
12/04/2023 8.25p 9.05p 8.00p 8.50p 625199
11/04/2023 7.25p 8.50p 7.00p 8.25p 1439992
06/04/2023 11.75p 12.00p 5.25p 7.40p 13206042
05/04/2023 11.75p 12.50p 11.00p 11.75p 28393
04/04/2023 11.75p 11.75p 11.00p 11.00p 28354
03/04/2023 11.75p 12.50p 11.00p 11.75p 7813
31/03/2023 11.88p 13.25p 11.10p 11.88p 54561
30/03/2023 11.88p 11.88p 11.00p 11.88p 58000
29/03/2023 12.38p 12.75p 11.50p 11.88p 65305
28/03/2023 13.25p 13.50p 12.08p 13.00p 133536
27/03/2023 13.25p 13.25p 13.00p 13.25p 80191
24/03/2023 13.25p 13.25p 13.00p 13.25p 88058
23/03/2023 13.25p 13.25p 13.23p 13.25p 0
22/03/2023 13.25p 13.50p 13.00p 13.25p 41852
21/03/2023 13.25p 13.25p 13.00p 13.25p 25472
20/03/2023 13.25p 13.50p 13.00p 13.25p 2837
17/03/2023 13.50p 13.50p 13.00p 13.25p 47282
16/03/2023 13.50p 13.50p 13.10p 13.50p 938
15/03/2023 13.50p 14.00p 13.00p 13.50p 65355
14/03/2023 13.50p 14.00p 13.00p 13.50p 71047
13/03/2023 13.50p 14.00p 13.00p 13.50p 1141
10/03/2023 13.50p 13.60p 13.10p 13.50p 5767
09/03/2023 13.50p 14.00p 13.00p 13.50p 46883
08/03/2023 13.50p 14.00p 13.00p 13.50p 153032
07/03/2023 13.25p 13.50p 13.22p 13.50p 319313
06/03/2023 14.75p 15.00p 13.00p 13.25p 195175
03/03/2023 15.25p 15.26p 13.80p 14.75p 213989
02/03/2023 15.50p 15.75p 15.00p 15.25p 83736
01/03/2023 15.75p 16.00p 15.30p 15.50p 264235
28/02/2023 15.75p 16.00p 15.50p 15.75p 53105
27/02/2023 15.00p 16.00p 14.50p 15.50p 274274
24/02/2023 14.25p 15.50p 14.00p 15.00p 758255
23/02/2023 13.25p 14.50p 13.11p 14.00p 1795863
22/02/2023 12.50p 14.50p 12.50p 13.25p 3041585
21/02/2023 12.50p 13.25p 12.35p 12.50p 181226
20/02/2023 12.50p 13.00p 12.20p 12.50p 83608
17/02/2023 13.50p 14.00p 12.00p 12.50p 191494
16/02/2023 13.50p 14.00p 12.60p 13.50p 63630
15/02/2023 13.50p 14.00p 13.05p 13.50p 31420
14/02/2023 13.50p 14.00p 13.33p 13.50p 23535
13/02/2023 13.50p 13.50p 13.00p 13.50p 7240
10/02/2023 13.50p 14.00p 13.00p 13.50p 842
09/02/2023 13.50p 14.00p 13.00p 13.50p 242155
08/02/2023 13.50p 13.50p 13.07p 13.50p 45760
07/02/2023 13.50p 14.00p 13.00p 13.50p 1626
06/02/2023 13.50p 14.00p 13.00p 13.20p 62908
03/02/2023 13.50p 13.54p 13.10p 13.50p 46193
02/02/2023 13.50p 14.00p 13.50p 13.50p 154106
01/02/2023 13.50p 14.00p 13.05p 13.50p 77285
31/01/2023 13.50p 14.30p 13.05p 13.50p 17201
30/01/2023 13.50p 14.00p 13.05p 13.50p 7566
27/01/2023 13.50p 14.00p 13.05p 13.50p 9990
26/01/2023 13.50p 14.00p 13.00p 13.50p 130122
25/01/2023 13.50p 14.00p 13.00p 13.50p 7300
24/01/2023 13.50p 13.50p 13.00p 13.50p 11211
23/01/2023 13.50p 14.00p 13.00p 13.50p 8539
20/01/2023 13.50p 13.50p 13.33p 13.50p 0
19/01/2023 13.50p 14.00p 13.50p 13.50p 3723
18/01/2023 13.50p 13.98p 13.50p 13.50p 1000
17/01/2023 13.50p 13.80p 13.50p 13.50p 118308
16/01/2023 14.00p 14.50p 13.50p 13.50p 123784
13/01/2023 14.00p 14.50p 13.50p 14.00p 42425
12/01/2023 14.00p 14.50p 13.50p 14.00p 2562
11/01/2023 14.00p 14.50p 13.50p 14.00p 170034
10/01/2023 14.00p 14.50p 14.00p 14.00p 13
09/01/2023 14.00p 14.00p 13.67p 14.00p 1894
06/01/2023 14.00p 14.50p 13.63p 14.00p 20000
05/01/2023 14.00p 14.32p 13.66p 14.00p 8428
04/01/2023 14.00p 14.40p 13.62p 14.00p 197305
03/01/2023 14.00p 14.43p 13.62p 14.00p 32202
30/12/2022 14.00p 14.17p 14.00p 14.00p 0
29/12/2022 14.00p 14.00p 13.60p 14.00p 8898
28/12/2022 14.00p 14.00p 13.60p 14.00p 236
23/12/2022 14.00p 14.00p 13.60p 14.00p 109343
22/12/2022 14.00p 14.50p 13.50p 14.00p 3370
21/12/2022 14.00p 14.40p 13.85p 14.00p 73916
20/12/2022 14.00p 14.48p 13.80p 14.00p 3732
19/12/2022 14.00p 14.48p 13.70p 14.00p 50910
16/12/2022 14.00p 14.50p 13.70p 14.00p 69
15/12/2022 14.25p 14.48p 13.70p 14.00p 56692
14/12/2022 14.25p 14.50p 14.00p 14.25p 1720413
13/12/2022 14.25p 14.25p 14.05p 14.25p 462
12/12/2022 14.25p 14.49p 14.05p 14.25p 3576
09/12/2022 14.25p 14.50p 14.03p 14.25p 703043
08/12/2022 14.25p 14.45p 14.03p 14.25p 551027
07/12/2022 14.25p 14.50p 14.00p 14.25p 18184
06/12/2022 13.50p 14.50p 13.50p 14.25p 179580
05/12/2022 13.50p 14.00p 13.35p 13.50p 74010
02/12/2022 13.50p 13.50p 13.50p 13.50p 1500000
01/12/2022 13.50p 14.00p 13.35p 13.50p 1272770
30/11/2022 13.50p 13.90p 13.30p 13.50p 544043
29/11/2022 13.75p 14.00p 13.50p 13.50p 3288
28/11/2022 13.75p 14.35p 13.45p 13.75p 836199
25/11/2022 14.00p 14.80p 13.00p 13.75p 894694
24/11/2022 14.50p 15.00p 13.10p 14.00p 121214
23/11/2022 14.50p 15.00p 14.00p 14.50p 58974
22/11/2022 14.50p 15.00p 14.00p 14.50p 246308
21/11/2022 14.50p 14.50p 14.00p 14.50p 45378
18/11/2022 14.50p 15.00p 14.00p 14.90p 355341
17/11/2022 14.50p 15.00p 14.00p 14.50p 273648
16/11/2022 15.25p 16.00p 14.00p 14.50p 27227
15/11/2022 15.25p 15.25p 14.00p 14.85p 200403
14/11/2022 15.00p 16.00p 14.00p 15.25p 117777
11/11/2022 15.00p 15.00p 14.00p 15.00p 12119
10/11/2022 15.00p 15.00p 14.00p 15.00p 107443
09/11/2022 15.00p 16.00p 14.00p 15.00p 70329
08/11/2022 15.00p 16.00p 14.00p 15.00p 9848
07/11/2022 15.00p 16.00p 14.00p 15.00p 7064
04/11/2022 15.00p 15.00p 14.00p 15.00p 9172
03/11/2022 15.00p 15.00p 14.02p 15.00p 98
02/11/2022 15.00p 16.00p 14.00p 15.00p 1631
01/11/2022 15.00p 15.50p 14.00p 15.00p 47813
31/10/2022 15.00p 15.00p 14.00p 15.00p 75570
28/10/2022 15.00p 15.00p 14.50p 15.00p 0
27/10/2022 15.00p 16.00p 14.05p 15.00p 17073
26/10/2022 15.00p 16.00p 14.02p 15.00p 387952
25/10/2022 15.00p 16.00p 14.02p 15.00p 277572
24/10/2022 14.75p 15.50p 14.00p 14.75p 520
21/10/2022 15.25p 15.40p 14.75p 14.75p 1871666
20/10/2022 15.50p 15.50p 15.00p 15.25p 41049
19/10/2022 15.50p 16.00p 15.00p 15.50p 11617
18/10/2022 15.50p 15.50p 15.00p 15.50p 979
17/10/2022 15.50p 16.00p 15.00p 15.50p 202274
14/10/2022 16.00p 16.00p 14.98p 15.50p 192382
13/10/2022 16.00p 17.00p 15.00p 16.00p 31270
12/10/2022 16.00p 17.00p 15.00p 16.00p 30703
11/10/2022 16.00p 17.00p 15.10p 16.00p 44339
10/10/2022 16.00p 16.50p 15.45p 16.00p 78076
07/10/2022 16.00p 17.00p 15.10p 16.00p 15005
06/10/2022 16.50p 17.00p 15.00p 16.00p 100118
05/10/2022 16.50p 16.50p 16.00p 16.50p 75653
04/10/2022 16.50p 17.00p 16.00p 16.50p 500074
03/10/2022 16.50p 17.00p 16.00p 16.00p 49348
30/09/2022 17.00p 17.90p 16.00p 16.50p 271469
29/09/2022 23.50p 24.00p 23.02p 23.50p 8273
28/09/2022 23.00p 24.00p 22.10p 23.50p 63590
27/09/2022 24.50p 24.50p 24.00p 24.00p 8090
26/09/2022 24.50p 24.50p 24.00p 24.50p 2030
23/09/2022 24.50p 25.00p 24.50p 24.50p 122
22/09/2022 25.50p 25.80p 24.00p 24.50p 58003
21/09/2022 25.50p 26.00p 25.00p 25.50p 342
20/09/2022 27.00p 28.00p 25.00p 25.50p 31926
19/09/2022 27.50p 28.00p 27.00p 27.00p 754
16/09/2022 27.50p 28.00p 27.00p 27.00p 754
15/09/2022 27.50p 29.00p 27.50p 27.50p 390
14/09/2022 28.00p 28.24p 27.00p 27.50p 527
13/09/2022 28.50p 30.00p 26.25p 28.00p 15478
12/09/2022 28.00p 30.00p 27.00p 28.50p 24975
09/09/2022 28.00p 28.00p 27.20p 28.00p 12963
08/09/2022 28.00p 28.76p 28.00p 28.00p 25376
07/09/2022 28.50p 30.00p 27.00p 28.00p 66558
06/09/2022 29.00p 29.00p 27.10p 28.50p 19399
05/09/2022 29.00p 30.00p 28.00p 28.20p 9918
02/09/2022 29.00p 29.00p 29.00p 29.00p 0
01/09/2022 29.50p 30.00p 28.00p 29.00p 13310
31/08/2022 29.50p 30.00p 29.00p 29.50p 121746
30/08/2022 30.50p 30.50p 29.00p 29.50p 4154
29/08/2022 30.50p 30.50p 30.00p 30.50p 7507
26/08/2022 30.50p 30.50p 30.00p 30.50p 7507
25/08/2022 30.50p 30.50p 30.50p 30.50p 0
24/08/2022 30.50p 30.50p 29.25p 30.50p 621
23/08/2022 30.50p 32.00p 29.00p 30.50p 18820
22/08/2022 30.50p 31.50p 30.00p 30.50p 24457
19/08/2022 30.50p 32.00p 30.00p 30.50p 255
18/08/2022 31.00p 31.74p 29.35p 30.50p 17476
17/08/2022 31.50p 32.50p 30.00p 31.50p 52474
16/08/2022 31.50p 33.00p 30.00p 31.50p 9735
15/08/2022 31.50p 33.00p 30.00p 31.50p 35507
12/08/2022 31.50p 32.50p 30.50p 31.50p 12646
11/08/2022 31.50p 33.00p 30.00p 31.50p 103034
10/08/2022 29.00p 33.00p 28.00p 31.50p 113575
09/08/2022 29.00p 29.00p 28.10p 29.00p 1881151
08/08/2022 29.00p 29.75p 28.75p 29.00p 17594
05/08/2022 29.00p 30.00p 28.00p 29.00p 222974
04/08/2022 29.50p 30.00p 28.00p 29.00p 21486
03/08/2022 29.50p 29.88p 29.02p 29.50p 6789
02/08/2022 31.00p 32.00p 29.02p 29.50p 7565
01/08/2022 31.50p 33.00p 30.04p 31.00p 9931
29/07/2022 31.50p 33.00p 30.00p 31.00p 35915
28/07/2022 31.50p 31.50p 31.45p 31.50p 64
27/07/2022 31.50p 31.50p 30.06p 31.50p 962
26/07/2022 31.50p 33.00p 30.00p 31.50p 42413
25/07/2022 31.50p 32.25p 31.50p 31.50p 5601
22/07/2022 32.00p 33.50p 30.06p 31.50p 59624
21/07/2022 32.50p 32.50p 31.00p 32.00p 12958
20/07/2022 32.50p 33.00p 32.00p 32.50p 18747
19/07/2022 32.75p 33.00p 32.00p 32.50p 102433
18/07/2022 32.75p 33.31p 32.10p 32.75p 3075
15/07/2022 32.75p 32.75p 32.50p 32.75p 12828
14/07/2022 33.00p 34.80p 32.00p 32.75p 47828
13/07/2022 33.00p 33.00p 32.00p 33.00p 10000

*Close Price adjusted for both dividends and splits