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
20/03/2020 33.00p 33.40p 33.00p 33.00p 10922
19/03/2020 33.00p 33.30p 32.00p 33.00p 34823
18/03/2020 33.00p 34.00p 32.50p 33.00p 51394
17/03/2020 32.50p 32.65p 32.00p 32.50p 20771
16/03/2020 38.00p 38.00p 31.00p 32.50p 68508
13/03/2020 38.00p 39.00p 37.06p 38.00p 25639
12/03/2020 39.50p 40.00p 37.00p 38.00p 67054
11/03/2020 42.00p 42.00p 40.06p 41.00p 42448
10/03/2020 42.00p 42.68p 41.50p 42.00p 92
09/03/2020 44.00p 44.00p 41.00p 42.00p 37002
06/03/2020 46.50p 47.00p 44.00p 44.50p 45559
05/03/2020 46.50p 47.00p 46.50p 46.50p 3192
04/03/2020 46.50p 47.00p 46.22p 46.50p 18295
03/03/2020 46.50p 47.00p 46.15p 46.50p 9840
02/03/2020 46.50p 46.95p 46.00p 46.50p 6557675
28/02/2020 48.50p 48.50p 46.00p 46.50p 163716
27/02/2020 49.00p 49.00p 47.60p 49.00p 38953
26/02/2020 49.00p 49.00p 47.85p 49.00p 22632
25/02/2020 49.00p 49.00p 47.72p 49.00p 18979
24/02/2020 49.00p 51.00p 47.60p 49.00p 32746
21/02/2020 48.50p 49.64p 47.25p 49.00p 70299
20/02/2020 49.50p 49.75p 48.06p 49.50p 20108
19/02/2020 48.00p 50.20p 47.00p 49.50p 43530
18/02/2020 48.00p 48.90p 47.13p 48.00p 12150
17/02/2020 47.00p 48.96p 46.30p 48.00p 41855
14/02/2020 47.00p 47.52p 46.20p 47.00p 15000
13/02/2020 47.00p 47.25p 46.00p 46.00p 14348
12/02/2020 47.00p 47.00p 46.15p 47.00p 7066
11/02/2020 47.00p 47.40p 46.10p 47.00p 16365
10/02/2020 47.00p 47.40p 46.20p 47.00p 11454
07/02/2020 47.00p 48.00p 46.60p 47.00p 34960
06/02/2020 47.50p 47.99p 46.60p 47.00p 7657
05/02/2020 47.50p 47.50p 46.60p 47.50p 6853
04/02/2020 47.50p 48.05p 46.50p 47.50p 29804
03/02/2020 47.50p 48.28p 46.30p 47.50p 3146
31/01/2020 46.50p 47.50p 46.30p 47.50p 758573
30/01/2020 49.20p 49.20p 46.00p 47.00p 59706
29/01/2020 49.20p 49.74p 48.56p 49.20p 41516
28/01/2020 47.50p 49.90p 47.50p 49.20p 31370
27/01/2020 51.00p 51.00p 47.00p 47.50p 64026
24/01/2020 48.50p 52.00p 47.30p 51.00p 48544
23/01/2020 44.50p 50.00p 44.50p 48.50p 117581
22/01/2020 43.50p 45.94p 43.25p 44.50p 67669
21/01/2020 44.00p 44.50p 42.50p 43.50p 42897
20/01/2020 44.00p 44.96p 43.00p 44.00p 31816
17/01/2020 44.00p 44.30p 43.10p 44.00p 25892
16/01/2020 44.00p 44.50p 43.10p 44.00p 58557
15/01/2020 42.30p 45.64p 42.00p 44.50p 1007639
14/01/2020 42.50p 45.00p 42.00p 42.30p 279936
13/01/2020 42.50p 42.50p 41.10p 42.00p 14893
10/01/2020 42.50p 42.50p 42.00p 42.50p 9532
09/01/2020 43.00p 43.00p 42.00p 42.50p 31638
08/01/2020 43.50p 43.50p 39.50p 43.50p 367037
07/01/2020 44.00p 44.00p 43.25p 43.50p 8070
06/01/2020 44.00p 44.00p 43.02p 44.00p 3953
03/01/2020 44.00p 44.50p 43.00p 44.00p 25714
02/01/2020 44.00p 44.00p 43.02p 44.00p 11824
01/01/2020 44.00p 44.00p 43.00p 44.00p 6546
31/12/2019 44.00p 44.00p 43.00p 44.00p 6546
30/12/2019 44.10p 44.10p 42.00p 44.00p 35979
27/12/2019 44.10p 44.10p 44.00p 44.10p 3500
26/12/2019 44.10p 44.10p 43.22p 44.10p 710
25/12/2019 44.10p 44.10p 43.22p 44.10p 710
24/12/2019 44.10p 44.10p 43.22p 44.10p 710
23/12/2019 44.50p 44.50p 43.00p 44.10p 25318
20/12/2019 44.50p 44.75p 44.00p 44.50p 44147
19/12/2019 44.50p 44.50p 43.00p 44.50p 20162
18/12/2019 44.50p 44.50p 44.00p 44.50p 8835
17/12/2019 44.50p 44.50p 44.00p 44.50p 25893
16/12/2019 44.50p 44.50p 44.00p 44.50p 13629
13/12/2019 44.50p 44.50p 44.00p 44.50p 14900
12/12/2019 44.50p 44.50p 44.50p 44.50p 9000
11/12/2019 44.50p 44.50p 44.00p 44.50p 7920
10/12/2019 44.50p 44.50p 44.00p 44.50p 16116
09/12/2019 44.50p 45.00p 44.01p 44.50p 32291
06/12/2019 44.50p 45.00p 44.00p 44.50p 12080
05/12/2019 46.50p 46.50p 45.00p 45.20p 27902
04/12/2019 47.00p 47.00p 45.00p 46.50p 12869
03/12/2019 47.00p 47.00p 46.00p 47.00p 2410
02/12/2019 47.00p 47.00p 45.00p 47.00p 13205
29/11/2019 47.00p 47.00p 46.00p 47.00p 336
28/11/2019 47.00p 47.00p 46.50p 47.00p 44
27/11/2019 47.00p 47.00p 46.00p 47.00p 15057
26/11/2019 47.00p 47.00p 46.00p 47.00p 8509
25/11/2019 47.50p 47.50p 47.00p 47.00p 18693
22/11/2019 48.00p 48.50p 47.00p 47.50p 52124
21/11/2019 49.00p 49.00p 47.03p 48.00p 13068
20/11/2019 49.00p 49.00p 48.00p 49.00p 7216
19/11/2019 49.00p 49.00p 48.00p 49.00p 14673
18/11/2019 49.00p 49.00p 48.00p 49.00p 4294
15/11/2019 49.00p 49.00p 49.00p 49.00p 0
14/11/2019 49.75p 49.75p 48.00p 49.00p 25032
13/11/2019 50.50p 50.50p 49.00p 49.75p 19479
12/11/2019 50.50p 50.50p 50.00p 50.50p 15000
11/11/2019 50.50p 50.75p 50.00p 50.50p 19463
08/11/2019 50.50p 51.00p 50.00p 50.50p 13573
07/11/2019 50.50p 50.50p 50.01p 50.50p 100
06/11/2019 50.50p 50.50p 50.00p 50.50p 4439
05/11/2019 50.50p 50.50p 50.00p 50.50p 15339
04/11/2019 50.50p 50.50p 50.02p 50.50p 2667
01/11/2019 50.50p 50.50p 50.02p 50.50p 10175
31/10/2019 50.50p 50.50p 50.00p 50.50p 6012
30/10/2019 50.50p 50.50p 50.00p 50.50p 10294
29/10/2019 50.50p 50.50p 50.00p 50.50p 22969
28/10/2019 50.50p 50.50p 50.00p 50.00p 18631
25/10/2019 50.50p 50.50p 50.02p 50.50p 13747
24/10/2019 50.50p 50.50p 50.11p 50.50p 547
23/10/2019 50.50p 50.50p 50.00p 50.50p 6737
22/10/2019 50.50p 50.75p 50.02p 50.50p 10412
21/10/2019 50.50p 50.50p 50.00p 50.50p 7027
18/10/2019 50.50p 50.50p 50.02p 50.50p 2360
17/10/2019 50.50p 50.50p 50.02p 50.50p 12615
16/10/2019 50.50p 50.50p 50.00p 50.50p 23092
15/10/2019 50.50p 50.50p 50.08p 50.50p 1493
14/10/2019 50.50p 50.50p 50.00p 50.50p 6258
11/10/2019 50.50p 50.50p 50.00p 50.50p 1481
10/10/2019 50.50p 50.50p 50.50p 50.50p 0
09/10/2019 50.50p 51.00p 50.08p 50.50p 8431
08/10/2019 51.00p 51.00p 50.02p 50.50p 25318
07/10/2019 51.00p 51.00p 50.00p 51.00p 215664
04/10/2019 51.00p 51.50p 50.90p 51.00p 9296
03/10/2019 51.75p 51.80p 50.00p 51.00p 20318
02/10/2019 52.25p 52.25p 51.75p 51.75p 13529
01/10/2019 52.25p 52.25p 52.00p 52.25p 5308
30/09/2019 52.25p 52.50p 52.00p 52.25p 16382
27/09/2019 52.50p 52.50p 52.00p 52.25p 10052
26/09/2019 52.50p 52.50p 50.00p 52.00p 7382856
25/09/2019 54.00p 54.00p 52.02p 52.50p 12691
24/09/2019 54.50p 54.50p 54.00p 54.00p 7200
23/09/2019 55.00p 55.00p 54.02p 54.50p 14465
20/09/2019 55.00p 55.15p 55.00p 55.00p 9042
19/09/2019 55.00p 55.55p 54.02p 55.00p 7715
18/09/2019 54.50p 55.00p 54.00p 55.00p 553340
17/09/2019 53.50p 53.50p 52.00p 53.50p 19148
16/09/2019 53.50p 53.50p 52.30p 53.50p 4419
13/09/2019 53.50p 54.53p 52.60p 53.50p 473
12/09/2019 53.50p 54.53p 53.50p 53.50p 9052
11/09/2019 52.50p 54.55p 52.50p 53.50p 31883
10/09/2019 52.50p 52.50p 52.50p 52.50p 2072
09/09/2019 52.50p 53.00p 52.06p 52.50p 194765
06/09/2019 52.50p 52.70p 52.06p 52.50p 1243
05/09/2019 52.50p 52.50p 52.01p 52.50p 4135
04/09/2019 52.50p 53.00p 52.01p 52.50p 46920
03/09/2019 53.50p 53.50p 52.00p 52.50p 7554
02/09/2019 53.50p 53.90p 53.00p 53.50p 12050
30/08/2019 55.00p 55.00p 53.25p 53.50p 7782
29/08/2019 55.00p 55.00p 54.00p 55.00p 163266
28/08/2019 55.00p 55.00p 54.00p 55.00p 8387
27/08/2019 55.00p 55.00p 54.00p 55.00p 2794
23/08/2019 55.00p 55.00p 54.00p 55.00p 9048
22/08/2019 55.00p 55.75p 54.02p 55.00p 117228
21/08/2019 55.50p 56.02p 54.02p 55.00p 21567
20/08/2019 56.50p 56.50p 56.00p 56.50p 6664
19/08/2019 56.50p 56.50p 56.01p 56.50p 13921
16/08/2019 57.00p 57.00p 56.00p 56.50p 78824
15/08/2019 59.00p 59.00p 56.00p 57.00p 15727
14/08/2019 61.00p 61.00p 58.00p 59.00p 13849
13/08/2019 61.00p 61.00p 60.00p 61.00p 408
12/08/2019 61.00p 61.00p 60.00p 61.00p 391
09/08/2019 61.00p 61.00p 60.00p 61.00p 7077
08/08/2019 61.00p 61.00p 60.00p 61.00p 6487
07/08/2019 61.00p 61.00p 60.00p 61.00p 19116
06/08/2019 61.00p 62.00p 60.30p 61.00p 10588
05/08/2019 61.50p 61.50p 60.02p 61.00p 21093
02/08/2019 62.00p 62.01p 61.01p 61.50p 12399
01/08/2019 62.50p 62.50p 62.00p 62.50p 6819
31/07/2019 63.00p 63.00p 62.00p 62.50p 470966
30/07/2019 63.00p 63.00p 62.10p 63.00p 3685
29/07/2019 63.00p 63.70p 62.10p 63.00p 18324
26/07/2019 63.00p 63.50p 62.02p 63.00p 9622
25/07/2019 63.00p 63.80p 62.00p 63.00p 14180
24/07/2019 64.25p 64.50p 62.00p 63.00p 3547490
23/07/2019 64.50p 64.50p 64.00p 64.25p 6175
22/07/2019 64.50p 64.50p 64.15p 64.50p 17487
19/07/2019 64.50p 64.50p 64.00p 64.50p 8601
18/07/2019 64.50p 64.50p 64.00p 64.50p 33907
17/07/2019 64.50p 64.50p 64.01p 64.50p 10723
16/07/2019 65.00p 65.00p 64.00p 64.50p 63861
15/07/2019 64.00p 66.70p 64.00p 65.00p 120143
12/07/2019 63.00p 64.00p 62.76p 63.00p 35840
11/07/2019 61.50p 64.00p 61.50p 63.00p 147489
10/07/2019 61.50p 62.82p 61.50p 61.50p 29646
09/07/2019 61.50p 62.82p 60.30p 61.50p 42088
08/07/2019 60.00p 60.00p 59.10p 60.00p 8026
05/07/2019 61.00p 61.00p 60.00p 60.00p 10125
04/07/2019 61.00p 61.00p 60.12p 61.00p 81
03/07/2019 61.00p 61.00p 60.00p 61.00p 1770304
02/07/2019 61.00p 61.00p 60.12p 61.00p 10166
01/07/2019 61.00p 62.00p 60.12p 61.00p 5437
28/06/2019 61.00p 61.00p 60.26p 61.00p 987
27/06/2019 58.50p 62.00p 58.50p 61.00p 147316
26/06/2019 58.50p 59.00p 58.00p 58.50p 16909
25/06/2019 58.50p 58.50p 58.00p 58.50p 2526098
24/06/2019 58.50p 58.50p 58.00p 58.50p 8556
21/06/2019 58.50p 58.90p 58.50p 58.50p 25832
20/06/2019 58.50p 58.50p 58.00p 58.50p 3013675
19/06/2019 58.50p 58.50p 58.00p 58.50p 12395
18/06/2019 58.50p 58.50p 58.23p 58.50p 1735
17/06/2019 56.50p 59.00p 56.50p 58.50p 90252
14/06/2019 56.00p 56.00p 55.20p 56.00p 17887

*Close Price adjusted for both dividends and splits