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
13/11/2023 12.25p 12.25p 12.10p 12.25p 9402
10/11/2023 12.25p 12.25p 12.08p 12.25p 2133
09/11/2023 12.25p 12.50p 12.07p 12.25p 2314
08/11/2023 12.25p 12.25p 12.06p 12.25p 13
07/11/2023 12.25p 12.45p 12.05p 12.25p 63366
06/11/2023 12.25p 12.35p 12.06p 12.25p 7246
03/11/2023 12.25p 12.25p 12.00p 12.00p 23334
02/11/2023 12.25p 12.36p 12.06p 12.25p 232
01/11/2023 12.25p 12.50p 12.00p 12.25p 33936
31/10/2023 12.25p 12.25p 12.03p 12.25p 130
30/10/2023 12.25p 12.25p 12.03p 12.25p 11604
27/10/2023 12.25p 12.50p 12.00p 12.25p 150718
26/10/2023 12.25p 12.50p 11.50p 12.25p 61518
25/10/2023 12.25p 12.25p 12.00p 12.25p 51271
24/10/2023 12.00p 12.25p 11.82p 12.25p 61012
23/10/2023 12.00p 12.00p 11.75p 12.00p 0
20/10/2023 12.00p 12.10p 11.50p 12.00p 123378
19/10/2023 11.75p 12.00p 11.55p 11.75p 445221
18/10/2023 11.75p 11.75p 11.50p 11.75p 253
17/10/2023 12.00p 12.14p 11.50p 11.75p 1466556
16/10/2023 12.25p 12.50p 12.00p 12.00p 756015
13/10/2023 12.50p 12.50p 11.50p 12.25p 118120
12/10/2023 12.50p 12.57p 12.50p 12.50p 0
11/10/2023 12.50p 12.50p 12.00p 12.50p 38094
10/10/2023 12.50p 13.00p 12.13p 12.50p 15633
09/10/2023 12.50p 12.50p 12.05p 12.50p 29512
06/10/2023 12.25p 13.00p 12.00p 12.50p 32140
05/10/2023 12.25p 12.34p 12.03p 12.25p 8453
04/10/2023 12.50p 12.50p 12.11p 12.25p 1664
03/10/2023 12.50p 13.00p 11.96p 12.50p 1642576
02/10/2023 12.50p 12.50p 12.00p 12.50p 787762
29/09/2023 12.50p 12.50p 12.01p 12.50p 211086
28/09/2023 12.50p 13.00p 12.00p 12.50p 328111
27/09/2023 12.50p 13.00p 12.40p 12.50p 458
26/09/2023 12.50p 12.50p 12.14p 12.50p 0
25/09/2023 12.75p 13.50p 12.10p 12.50p 485
22/09/2023 12.75p 12.75p 12.00p 12.75p 102579
21/09/2023 13.00p 13.50p 12.50p 12.75p 92700
20/09/2023 13.00p 13.19p 12.50p 13.00p 59632
19/09/2023 13.00p 13.00p 12.63p 13.00p 100
18/09/2023 13.00p 13.50p 13.00p 13.00p 59
15/09/2023 13.00p 13.19p 12.50p 13.00p 259357
14/09/2023 13.00p 13.00p 12.50p 13.00p 6240
13/09/2023 13.25p 13.50p 13.00p 13.00p 37010
12/09/2023 13.25p 13.25p 13.02p 13.25p 94
11/09/2023 13.50p 13.50p 13.00p 13.25p 8087
08/09/2023 13.50p 13.50p 13.00p 13.50p 50140
07/09/2023 13.75p 13.75p 13.00p 13.50p 154877
06/09/2023 13.75p 13.80p 13.50p 13.75p 62265
05/09/2023 14.00p 14.00p 13.55p 13.75p 27122
04/09/2023 14.00p 14.50p 13.50p 14.00p 84
01/09/2023 14.00p 14.50p 13.50p 14.00p 6136
31/08/2023 14.00p 14.25p 13.50p 14.00p 0
30/08/2023 14.00p 14.00p 13.50p 13.50p 9733
29/08/2023 13.75p 14.00p 13.50p 14.00p 38606
25/08/2023 13.75p 13.75p 13.50p 13.75p 4147
24/08/2023 13.75p 14.00p 13.50p 13.75p 654730
23/08/2023 13.75p 13.75p 13.53p 13.75p 2410
22/08/2023 13.75p 13.75p 13.75p 13.75p 0
21/08/2023 13.75p 13.75p 13.54p 13.75p 5595
18/08/2023 13.75p 14.00p 13.50p 13.75p 13313
17/08/2023 13.75p 13.75p 13.00p 13.75p 595300
16/08/2023 14.00p 14.50p 13.50p 13.75p 79477
15/08/2023 14.25p 14.25p 13.50p 14.00p 152688
14/08/2023 14.25p 14.25p 14.00p 14.25p 41252
11/08/2023 14.25p 14.40p 14.03p 14.25p 2916
10/08/2023 14.50p 14.50p 14.00p 14.25p 50651
09/08/2023 14.25p 14.25p 14.00p 14.25p 1281863
08/08/2023 14.25p 14.50p 14.03p 14.25p 8138
07/08/2023 14.25p 14.25p 14.17p 14.25p 0
04/08/2023 14.25p 14.40p 14.10p 14.25p 104614
03/08/2023 14.75p 14.75p 14.10p 14.25p 35462
02/08/2023 14.75p 15.00p 14.50p 14.75p 40757
01/08/2023 14.75p 14.95p 14.52p 14.75p 33104
31/07/2023 14.75p 15.00p 14.47p 14.75p 117776
28/07/2023 14.75p 15.00p 14.50p 14.75p 52293
27/07/2023 14.75p 14.97p 14.71p 14.75p 35522
26/07/2023 15.25p 15.50p 14.50p 14.75p 120741
25/07/2023 15.00p 15.50p 14.92p 15.25p 125636
24/07/2023 15.00p 15.38p 14.86p 15.00p 30719
21/07/2023 15.00p 15.40p 14.86p 15.00p 59865
20/07/2023 15.00p 15.40p 14.76p 15.00p 23507
19/07/2023 15.25p 15.25p 14.76p 15.00p 28253
18/07/2023 15.00p 15.50p 15.00p 15.25p 22259
17/07/2023 15.00p 15.40p 15.00p 15.00p 12088
14/07/2023 15.00p 15.50p 14.50p 15.00p 1260864
13/07/2023 14.25p 15.40p 14.25p 15.00p 739504
12/07/2023 14.25p 14.50p 14.25p 14.25p 67245
11/07/2023 14.00p 14.50p 13.50p 14.25p 113856
10/07/2023 14.00p 14.50p 13.73p 14.00p 103972
07/07/2023 13.50p 14.50p 13.47p 14.00p 209595
06/07/2023 13.25p 13.53p 13.25p 13.50p 284595
05/07/2023 13.00p 13.50p 12.50p 13.25p 14410
04/07/2023 13.00p 13.40p 12.16p 13.00p 1890300
03/07/2023 12.50p 13.00p 13.00p 13.00p 0
30/06/2023 12.50p 13.30p 12.00p 13.00p 3460545
29/06/2023 15.00p 15.00p 12.00p 12.50p 2890423
28/06/2023 15.00p 15.50p 14.60p 15.00p 10987
27/06/2023 15.00p 15.50p 14.50p 15.00p 404537
26/06/2023 14.85p 15.50p 14.85p 15.00p 131300
23/06/2023 14.50p 15.93p 14.32p 14.85p 910341
22/06/2023 14.50p 14.50p 14.00p 14.50p 1447
21/06/2023 14.25p 14.50p 14.16p 14.50p 24233
20/06/2023 14.25p 14.25p 14.00p 14.25p 157
19/06/2023 14.25p 14.50p 14.00p 14.25p 55815
16/06/2023 14.25p 14.50p 14.08p 14.25p 50456
15/06/2023 14.25p 14.25p 14.00p 14.25p 189267
14/06/2023 14.25p 14.50p 14.00p 14.25p 15810
13/06/2023 14.25p 14.34p 14.00p 14.25p 150694
12/06/2023 14.25p 14.50p 14.00p 14.25p 216485
09/06/2023 14.25p 14.50p 14.00p 14.25p 2309
08/06/2023 14.75p 15.00p 14.00p 14.25p 292787
07/06/2023 15.00p 15.50p 14.50p 14.50p 90136
06/06/2023 15.00p 15.50p 14.50p 15.00p 891845
05/06/2023 15.00p 15.48p 14.70p 15.00p 63996
02/06/2023 14.25p 15.00p 14.25p 15.00p 1031392
01/06/2023 13.25p 14.50p 13.00p 14.25p 6077340
31/05/2023 12.10p 13.50p 11.70p 13.25p 516298
30/05/2023 12.10p 12.48p 12.00p 12.10p 9537
26/05/2023 12.10p 12.50p 11.70p 12.10p 867
25/05/2023 12.00p 12.13p 11.50p 12.10p 243320
24/05/2023 12.00p 12.50p 11.60p 12.00p 2399
23/05/2023 12.00p 12.50p 11.50p 12.00p 95512
22/05/2023 11.75p 12.00p 11.50p 12.00p 46646
19/05/2023 11.75p 11.75p 11.50p 11.75p 10
18/05/2023 12.25p 12.25p 11.00p 11.75p 86632
17/05/2023 12.25p 12.34p 12.25p 12.25p 25000
16/05/2023 13.25p 13.25p 12.00p 12.25p 218489
15/05/2023 13.60p 13.80p 13.00p 13.25p 134176
12/05/2023 13.60p 14.00p 13.27p 13.60p 46736
11/05/2023 13.60p 14.00p 13.20p 13.60p 209847
10/05/2023 13.00p 13.60p 12.92p 13.60p 315647
09/05/2023 13.50p 14.00p 12.51p 13.00p 203850
05/05/2023 11.75p 13.85p 11.75p 13.50p 631161
04/05/2023 11.25p 12.00p 11.16p 11.75p 187721
03/05/2023 10.00p 11.60p 9.50p 11.60p 424180
02/05/2023 10.00p 10.50p 9.50p 10.00p 1872345
28/04/2023 10.00p 10.50p 9.50p 10.00p 165786
27/04/2023 10.00p 10.00p 9.95p 10.00p 202
26/04/2023 10.00p 10.50p 9.80p 10.00p 48548
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

*Close Price adjusted for both dividends and splits