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
28/08/2018 69.00p 70.00p 68.20p 69.00p 3202
24/08/2018 69.00p 69.00p 68.20p 69.00p 1361
23/08/2018 70.50p 70.50p 68.00p 69.00p 12992
22/08/2018 72.00p 72.00p 69.00p 70.50p 14248
21/08/2018 71.50p 71.60p 70.10p 71.50p 100256
20/08/2018 71.50p 71.60p 70.10p 71.50p 1167
17/08/2018 71.00p 71.50p 70.10p 71.50p 15720
16/08/2018 71.00p 71.00p 70.22p 71.00p 12955
15/08/2018 71.00p 71.00p 70.22p 71.00p 4953
14/08/2018 71.00p 71.00p 70.30p 71.00p 10925
13/08/2018 71.00p 71.00p 70.30p 71.00p 2196
10/08/2018 71.00p 71.00p 70.30p 71.00p 23
09/08/2018 71.20p 71.20p 70.30p 71.00p 21440
08/08/2018 71.20p 71.20p 70.30p 71.20p 5272
07/08/2018 72.00p 73.00p 71.00p 71.20p 30149
06/08/2018 72.00p 72.00p 71.00p 72.00p 19100
03/08/2018 72.00p 72.00p 71.20p 72.00p 7787
02/08/2018 72.00p 72.00p 71.20p 72.00p 1690
01/08/2018 72.00p 72.00p 71.20p 72.00p 17149
31/07/2018 71.50p 72.00p 71.50p 72.00p 27975
30/07/2018 70.00p 71.50p 69.90p 71.50p 29940
27/07/2018 72.50p 72.79p 70.10p 70.50p 37912
26/07/2018 72.50p 72.50p 72.10p 72.50p 2713
25/07/2018 72.50p 72.50p 72.01p 72.50p 4997
24/07/2018 75.50p 75.50p 72.10p 72.50p 10761
23/07/2018 75.50p 75.50p 74.03p 75.50p 9460
20/07/2018 75.50p 75.50p 74.10p 75.50p 7538
19/07/2018 75.50p 75.50p 74.18p 75.50p 3490
18/07/2018 75.50p 75.50p 75.50p 75.50p 0
17/07/2018 75.50p 75.50p 74.18p 75.50p 14133
16/07/2018 75.50p 75.50p 74.47p 75.50p 273
13/07/2018 74.00p 75.50p 73.80p 75.50p 115332
12/07/2018 74.00p 74.70p 74.00p 74.00p 353212
11/07/2018 74.00p 74.00p 73.70p 74.00p 19668
10/07/2018 75.50p 75.50p 73.40p 74.00p 26690
09/07/2018 77.00p 77.00p 75.00p 75.50p 14916
06/07/2018 78.50p 78.50p 75.00p 77.00p 27155
05/07/2018 78.50p 78.50p 77.00p 78.50p 6943
04/07/2018 78.50p 78.50p 77.00p 78.50p 3005
03/07/2018 78.50p 78.50p 77.00p 78.00p 10645
02/07/2018 79.00p 79.00p 77.00p 78.50p 31355
29/06/2018 79.00p 79.00p 78.00p 79.00p 20072
28/06/2018 79.00p 79.30p 78.00p 79.00p 9654
27/06/2018 79.00p 79.34p 78.00p 79.00p 39457
26/06/2018 79.00p 79.00p 78.00p 79.00p 1766
25/06/2018 79.00p 79.00p 78.00p 79.00p 9208
22/06/2018 79.00p 79.00p 78.00p 79.00p 10000
21/06/2018 79.00p 79.10p 78.00p 79.00p 11418
20/06/2018 79.00p 79.00p 78.00p 79.00p 4377
19/06/2018 79.00p 79.34p 78.43p 79.00p 825
18/06/2018 78.00p 79.48p 78.00p 79.00p 33382
15/06/2018 78.00p 78.00p 77.00p 78.00p 12545
14/06/2018 78.00p 78.00p 77.05p 78.00p 3319
13/06/2018 78.00p 78.00p 77.05p 78.00p 5479
12/06/2018 78.50p 78.50p 77.05p 78.00p 13594
11/06/2018 78.50p 78.50p 78.02p 78.50p 82249
08/06/2018 79.00p 79.00p 78.00p 78.50p 5849
07/06/2018 79.00p 79.00p 78.00p 79.00p 400
06/06/2018 78.50p 80.00p 78.15p 80.00p 2656
05/06/2018 80.00p 81.00p 78.50p 78.50p 83762
04/06/2018 81.00p 81.00p 78.60p 80.00p 52540
01/06/2018 82.00p 82.00p 80.40p 81.00p 21453
31/05/2018 82.00p 82.00p 81.02p 82.00p 12853
30/05/2018 82.00p 82.80p 81.62p 82.00p 25337
29/05/2018 82.00p 82.00p 81.62p 82.00p 1488
25/05/2018 82.00p 82.90p 81.62p 82.00p 18097
24/05/2018 82.00p 82.90p 81.00p 82.00p 25307
23/05/2018 82.00p 82.90p 81.62p 82.00p 35233
22/05/2018 82.00p 82.90p 81.55p 82.00p 56327
21/05/2018 82.00p 82.00p 81.50p 82.00p 26249
18/05/2018 81.50p 82.90p 81.50p 82.00p 22273
17/05/2018 81.50p 81.90p 81.25p 81.50p 34767
16/05/2018 81.50p 81.50p 81.25p 81.50p 2011
15/05/2018 81.50p 81.75p 81.25p 81.50p 46374
14/05/2018 81.50p 82.00p 81.00p 81.50p 25330
11/05/2018 80.50p 82.00p 80.50p 81.50p 52789
10/05/2018 80.00p 80.50p 79.60p 80.50p 21572
09/05/2018 80.00p 80.00p 79.60p 80.00p 4926
08/05/2018 80.00p 81.95p 79.60p 80.00p 7483
04/05/2018 80.00p 80.00p 79.60p 80.00p 992
03/05/2018 80.00p 81.95p 79.60p 80.00p 1983
02/05/2018 80.00p 80.00p 79.60p 80.00p 3800
01/05/2018 80.50p 80.50p 79.45p 80.50p 88327
30/04/2018 80.00p 81.97p 79.00p 80.50p 13154
27/04/2018 77.50p 80.00p 77.50p 80.00p 31553
26/04/2018 77.50p 78.00p 77.50p 77.50p 55024
25/04/2018 77.50p 77.80p 77.50p 77.50p 3871
24/04/2018 77.50p 78.90p 77.50p 77.50p 16402
23/04/2018 77.50p 78.90p 77.50p 77.50p 723
20/04/2018 77.50p 77.60p 77.50p 77.50p 16015
19/04/2018 77.50p 78.94p 76.00p 77.50p 516660
18/04/2018 77.50p 78.94p 77.20p 77.50p 104088
17/04/2018 77.50p 78.00p 77.10p 77.50p 61777
16/04/2018 76.00p 77.99p 75.65p 77.50p 52597
13/04/2018 75.50p 76.00p 75.17p 76.00p 1906
12/04/2018 75.50p 75.50p 75.17p 75.50p 23136
11/04/2018 75.50p 75.50p 75.15p 75.50p 2421
10/04/2018 75.50p 75.50p 75.10p 75.50p 456
09/04/2018 75.50p 76.80p 75.06p 75.50p 2875
06/04/2018 75.50p 76.85p 75.01p 75.50p 30997
05/04/2018 75.50p 75.50p 74.00p 75.50p 1597
04/04/2018 75.50p 75.50p 74.95p 75.50p 8043
03/04/2018 75.50p 76.55p 74.90p 75.50p 16641
29/03/2018 75.50p 76.94p 75.20p 75.50p 20830
28/03/2018 75.50p 75.50p 75.20p 75.50p 31654
27/03/2018 75.50p 75.50p 75.00p 75.50p 393942
26/03/2018 75.00p 75.50p 74.00p 75.50p 12542
23/03/2018 75.00p 76.00p 73.60p 75.00p 12084
22/03/2018 73.20p 76.00p 73.20p 75.00p 118991
21/03/2018 74.00p 74.00p 72.00p 73.20p 41091
20/03/2018 74.00p 74.00p 72.36p 73.00p 14657
19/03/2018 74.00p 74.00p 73.60p 74.00p 3184
16/03/2018 74.00p 74.00p 73.00p 74.00p 3351
15/03/2018 74.00p 74.00p 72.00p 74.00p 9473
14/03/2018 74.00p 74.00p 73.60p 74.00p 296
13/03/2018 74.00p 74.44p 73.60p 74.00p 12664
12/03/2018 74.00p 74.00p 72.80p 74.00p 5252
09/03/2018 74.00p 74.00p 73.60p 74.00p 8688
08/03/2018 74.50p 74.50p 72.25p 74.00p 11494
07/03/2018 74.00p 74.00p 74.00p 74.00p 7033
06/03/2018 74.50p 74.50p 72.00p 74.00p 84643
05/03/2018 74.50p 74.50p 73.70p 74.50p 5790
02/03/2018 70.50p 74.50p 70.50p 74.50p 9715
01/03/2018 69.00p 70.50p 69.00p 70.50p 3202
28/02/2018 69.00p 69.66p 68.20p 69.00p 22229
27/02/2018 69.00p 69.00p 68.00p 69.00p 708
26/02/2018 69.00p 69.00p 68.00p 69.00p 2239
23/02/2018 69.00p 69.00p 68.00p 69.00p 19565
22/02/2018 69.00p 69.70p 68.50p 69.00p 14715
21/02/2018 70.00p 70.00p 68.10p 69.00p 5520
20/02/2018 71.00p 71.00p 68.40p 70.00p 7270
19/02/2018 71.00p 71.00p 69.32p 71.00p 8638
16/02/2018 71.00p 71.96p 69.24p 71.00p 6477
15/02/2018 71.00p 72.00p 69.24p 71.00p 1296
14/02/2018 71.00p 72.00p 69.20p 71.00p 7027
13/02/2018 71.00p 71.00p 69.20p 71.00p 3058
12/02/2018 71.00p 72.00p 69.40p 71.00p 1204
09/02/2018 70.50p 71.00p 69.40p 71.00p 18056
08/02/2018 70.50p 70.50p 70.50p 70.50p 0
07/02/2018 70.50p 70.50p 69.48p 70.50p 6934
06/02/2018 70.00p 70.50p 68.20p 70.50p 54605
05/02/2018 73.50p 73.50p 72.00p 73.50p 6470
02/02/2018 73.50p 73.50p 72.03p 73.50p 1012
01/02/2018 74.50p 74.50p 72.00p 73.50p 74849
31/01/2018 74.50p 74.50p 73.03p 74.50p 7065
30/01/2018 75.00p 75.00p 73.00p 74.50p 5152
29/01/2018 75.00p 76.00p 73.04p 75.00p 4648
26/01/2018 75.00p 76.00p 73.05p 75.00p 3103
25/01/2018 75.00p 76.00p 75.00p 75.00p 2615
24/01/2018 75.50p 75.50p 73.00p 75.00p 31812
23/01/2018 76.00p 76.00p 75.20p 75.50p 130356
22/01/2018 76.00p 76.00p 75.05p 76.00p 24694
19/01/2018 75.50p 77.00p 75.00p 76.00p 21737
18/01/2018 73.70p 76.00p 73.00p 75.50p 187342
17/01/2018 73.00p 73.00p 70.00p 71.50p 41302
16/01/2018 74.00p 74.00p 73.00p 74.00p 132054
15/01/2018 74.00p 74.00p 73.00p 74.00p 27239
12/01/2018 74.00p 74.16p 73.02p 74.00p 3256
11/01/2018 74.00p 74.00p 73.02p 74.00p 12285
10/01/2018 74.00p 74.00p 73.00p 74.00p 3413
09/01/2018 74.00p 74.00p 73.00p 74.00p 21444
08/01/2018 74.00p 74.00p 73.00p 74.00p 7862
05/01/2018 74.00p 74.10p 73.00p 74.00p 9434
04/01/2018 74.00p 74.88p 73.00p 74.00p 52368
03/01/2018 74.50p 74.50p 73.00p 74.50p 1882
02/01/2018 74.50p 74.90p 73.00p 74.50p 18276
29/12/2017 74.50p 74.50p 73.00p 74.50p 1369
28/12/2017 74.50p 74.90p 73.00p 74.50p 6684
27/12/2017 75.50p 75.56p 73.00p 74.50p 28639
22/12/2017 75.50p 75.50p 75.00p 75.50p 536
21/12/2017 78.00p 78.00p 75.50p 75.50p 12311
20/12/2017 78.00p 78.00p 76.00p 78.00p 10124
19/12/2017 79.50p 79.98p 76.00p 78.00p 16216
18/12/2017 75.50p 81.00p 75.25p 79.50p 44375
15/12/2017 75.00p 77.00p 75.00p 75.50p 14851
14/12/2017 74.50p 77.00p 73.63p 75.00p 9260
13/12/2017 74.50p 74.50p 73.60p 74.50p 9902
12/12/2017 74.50p 76.00p 73.30p 74.50p 26793
11/12/2017 72.00p 76.00p 72.00p 74.50p 34507
08/12/2017 72.00p 72.98p 71.00p 72.00p 14743
07/12/2017 72.00p 72.00p 71.55p 72.00p 6864
06/12/2017 74.50p 74.50p 71.02p 72.00p 97025
05/12/2017 75.00p 75.00p 73.02p 74.50p 32223
04/12/2017 76.00p 76.70p 72.97p 75.00p 16257
01/12/2017 76.50p 78.00p 74.04p 76.00p 56545
30/11/2017 78.50p 78.50p 75.00p 76.50p 21370
29/11/2017 80.00p 80.00p 78.02p 78.50p 13390
28/11/2017 77.00p 80.00p 77.00p 80.00p 38785
27/11/2017 76.00p 77.00p 75.20p 77.00p 37707
24/11/2017 76.50p 78.00p 76.00p 76.00p 500
23/11/2017 73.50p 77.70p 73.02p 76.50p 79859
22/11/2017 74.00p 74.00p 73.00p 73.50p 10221
21/11/2017 74.50p 74.98p 73.10p 74.00p 12523
20/11/2017 75.00p 76.00p 74.00p 74.50p 31697
17/11/2017 75.50p 75.50p 75.00p 75.00p 43268
16/11/2017 75.50p 76.00p 74.00p 75.50p 10836
15/11/2017 77.25p 79.50p 75.00p 75.50p 159454
14/11/2017 74.50p 78.00p 74.10p 77.25p 366677
13/11/2017 71.45p 72.14p 70.14p 71.45p 2487
10/11/2017 71.45p 72.14p 70.14p 71.45p 8106

*Close Price adjusted for both dividends and splits