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
19/04/2022 57.00p 57.00p 56.15p 57.00p 34
18/04/2022 57.00p 57.00p 56.00p 57.00p 38655
15/04/2022 57.00p 57.00p 56.00p 57.00p 38655
14/04/2022 57.00p 57.00p 56.00p 57.00p 38655
13/04/2022 57.50p 57.75p 56.00p 57.00p 71629
12/04/2022 59.00p 59.00p 57.00p 57.50p 63631
11/04/2022 58.50p 60.00p 57.00p 59.00p 109175
08/04/2022 57.00p 60.00p 56.71p 58.50p 23530
07/04/2022 56.50p 58.00p 56.00p 57.00p 1348588
06/04/2022 56.50p 56.90p 56.00p 56.00p 36238
05/04/2022 54.00p 57.00p 54.00p 56.50p 241685
04/04/2022 56.00p 56.00p 53.71p 54.20p 220166
01/04/2022 57.50p 57.50p 55.00p 56.00p 36593
31/03/2022 57.50p 58.00p 57.00p 57.50p 97690
30/03/2022 61.00p 61.00p 57.00p 57.50p 108236
29/03/2022 63.50p 65.00p 61.00p 61.00p 200720
28/03/2022 61.00p 62.00p 60.71p 61.00p 8106
25/03/2022 61.00p 62.00p 59.40p 61.00p 47500
24/03/2022 57.50p 61.50p 57.00p 61.00p 84861
23/03/2022 57.50p 57.90p 57.50p 57.50p 1138
22/03/2022 57.50p 58.00p 57.19p 57.50p 30961
21/03/2022 57.50p 58.00p 57.15p 57.50p 13388
18/03/2022 57.50p 57.75p 57.00p 57.50p 58129
17/03/2022 57.50p 57.50p 57.00p 57.50p 82451
16/03/2022 57.00p 58.00p 57.00p 57.50p 33
15/03/2022 57.00p 58.00p 56.00p 57.00p 35854
14/03/2022 55.00p 58.00p 54.80p 57.00p 81922
11/03/2022 55.00p 55.80p 54.50p 55.00p 33511
10/03/2022 55.00p 55.60p 54.04p 55.00p 92185
09/03/2022 55.00p 55.28p 54.00p 55.00p 7480
08/03/2022 55.00p 55.00p 54.00p 55.00p 2836
07/03/2022 56.50p 58.00p 53.00p 55.00p 70868
04/03/2022 57.00p 58.00p 55.00p 56.50p 60160
03/03/2022 57.50p 57.63p 56.06p 57.50p 3568
02/03/2022 57.50p 59.00p 56.00p 57.50p 17822
01/03/2022 58.00p 58.00p 56.08p 58.00p 25679
28/02/2022 58.50p 60.00p 56.00p 59.00p 84131
25/02/2022 58.50p 58.50p 57.00p 58.50p 15625
24/02/2022 58.50p 61.00p 57.00p 58.50p 21262
23/02/2022 59.50p 61.00p 58.00p 59.50p 57183
22/02/2022 59.00p 60.60p 58.06p 59.50p 5407917
21/02/2022 58.50p 60.00p 58.00p 59.00p 12592
18/02/2022 57.00p 60.00p 57.00p 58.50p 2045333
17/02/2022 57.00p 57.96p 56.76p 57.00p 8091839
16/02/2022 57.00p 58.00p 56.71p 57.00p 14839
15/02/2022 58.50p 58.50p 56.02p 57.00p 216319
14/02/2022 60.50p 61.00p 58.10p 58.50p 174807
11/02/2022 62.50p 62.50p 60.00p 61.00p 799129
10/02/2022 64.00p 64.00p 60.00p 62.50p 761569
09/02/2022 64.00p 65.00p 64.00p 64.00p 11387
08/02/2022 64.00p 65.00p 63.00p 64.00p 16445
07/02/2022 64.00p 64.00p 63.00p 64.00p 14662
04/02/2022 65.50p 67.00p 63.00p 63.00p 54114
03/02/2022 65.50p 65.50p 64.09p 65.50p 6792
02/02/2022 66.00p 67.50p 64.00p 64.00p 21726
01/02/2022 67.00p 68.00p 64.12p 66.00p 81219
31/01/2022 67.50p 68.00p 66.00p 67.00p 12194
28/01/2022 68.00p 69.00p 66.00p 67.50p 18908
27/01/2022 68.00p 68.50p 66.80p 68.00p 34692
26/01/2022 68.00p 69.00p 67.15p 68.00p 38324
25/01/2022 68.00p 68.30p 67.15p 68.00p 2835
24/01/2022 68.50p 69.00p 67.00p 68.00p 63263
21/01/2022 68.50p 69.00p 68.00p 68.50p 127162
20/01/2022 69.50p 70.00p 68.00p 68.50p 355920
19/01/2022 69.50p 71.20p 68.00p 69.50p 84344
18/01/2022 69.50p 70.00p 67.00p 68.50p 187704
17/01/2022 69.50p 69.50p 69.21p 69.50p 1778
14/01/2022 69.50p 69.50p 69.03p 69.50p 32879
13/01/2022 69.00p 70.00p 69.00p 69.50p 362789
12/01/2022 69.00p 69.48p 68.00p 69.00p 17476
10/01/2022 68.00p 69.00p 67.00p 68.00p 109239
07/01/2022 68.50p 68.50p 67.00p 68.50p 26873
06/01/2022 69.00p 70.00p 68.25p 68.50p 97343
05/01/2022 68.50p 72.00p 68.00p 69.50p 162411
04/01/2022 68.50p 70.00p 67.78p 68.50p 6400
03/01/2022 68.00p 70.00p 66.40p 68.50p 22579
31/12/2021 68.00p 70.00p 66.40p 68.50p 22579
30/12/2021 67.00p 69.92p 65.00p 68.00p 1120656
29/12/2021 63.50p 68.00p 63.50p 66.80p 68421
28/12/2021 60.50p 63.50p 60.00p 63.50p 54720
27/12/2021 60.50p 63.50p 60.00p 63.50p 54720
24/12/2021 60.50p 63.50p 60.00p 63.50p 54720
23/12/2021 60.50p 61.00p 60.48p 60.50p 62744
22/12/2021 60.50p 61.00p 60.48p 60.50p 3241
21/12/2021 60.50p 61.00p 60.43p 60.50p 29686
20/12/2021 60.50p 60.50p 60.00p 60.50p 12734
17/12/2021 60.50p 61.00p 60.00p 60.50p 230677
16/12/2021 61.50p 61.50p 60.00p 60.50p 31806
15/12/2021 62.50p 63.00p 61.00p 61.50p 21301
14/12/2021 62.50p 62.50p 62.00p 62.50p 29387
13/12/2021 62.50p 62.50p 62.02p 62.50p 618
10/12/2021 62.50p 64.00p 62.00p 62.50p 56472
09/12/2021 63.50p 63.98p 62.00p 63.50p 5931
08/12/2021 64.00p 65.00p 63.00p 63.50p 21466
07/12/2021 64.00p 64.00p 63.00p 64.00p 4327
06/12/2021 64.00p 65.00p 63.04p 64.00p 6396
03/12/2021 64.00p 64.40p 63.00p 64.00p 15268
02/12/2021 64.00p 64.40p 63.35p 64.00p 2496
01/12/2021 64.00p 64.50p 63.00p 64.00p 52366
30/11/2021 64.00p 65.00p 63.25p 64.00p 18853
29/11/2021 64.00p 65.00p 63.00p 63.00p 12393
26/11/2021 64.00p 64.70p 63.00p 64.00p 53616
25/11/2021 64.50p 64.80p 64.10p 64.50p 16145
24/11/2021 63.50p 64.95p 63.00p 64.50p 44880
23/11/2021 62.50p 64.00p 62.00p 63.00p 124297
22/11/2021 63.00p 64.00p 61.15p 62.00p 93054
19/11/2021 63.50p 64.00p 62.00p 63.00p 51549
18/11/2021 66.00p 67.04p 62.12p 63.50p 118967
17/11/2021 66.00p 66.80p 64.20p 66.00p 10004
16/11/2021 67.50p 68.00p 65.00p 66.00p 91031
15/11/2021 68.50p 69.00p 67.00p 67.00p 41779
12/11/2021 69.00p 69.50p 68.00p 68.50p 92157
11/11/2021 69.00p 69.00p 68.00p 69.00p 11811
10/11/2021 69.00p 70.00p 68.00p 69.00p 27332
09/11/2021 69.50p 70.00p 68.00p 69.00p 35381
08/11/2021 69.50p 69.50p 69.00p 69.50p 16208
05/11/2021 69.00p 70.00p 68.00p 69.00p 82244
04/11/2021 69.00p 70.20p 68.25p 69.00p 11259
03/11/2021 69.00p 69.96p 68.00p 69.00p 15527
02/11/2021 71.00p 72.00p 67.07p 68.20p 477925
01/11/2021 71.00p 71.00p 70.00p 71.00p 23707
29/10/2021 71.00p 71.50p 70.12p 71.00p 8070
28/10/2021 71.00p 72.00p 70.00p 71.00p 15969
27/10/2021 72.50p 73.00p 70.00p 71.00p 130640
26/10/2021 75.00p 75.00p 70.74p 72.50p 85013
25/10/2021 75.00p 75.00p 74.00p 75.00p 2686
22/10/2021 76.00p 76.00p 74.00p 75.00p 26827
21/10/2021 76.00p 76.00p 75.00p 76.00p 6175
20/10/2021 76.00p 76.00p 76.00p 76.00p 0
19/10/2021 76.00p 76.00p 75.00p 76.00p 24253
18/10/2021 76.00p 76.00p 75.00p 76.00p 7013
15/10/2021 76.00p 76.00p 75.04p 76.00p 23034
14/10/2021 76.00p 78.00p 74.00p 75.00p 36387
13/10/2021 75.50p 77.00p 75.00p 76.00p 361182
12/10/2021 76.00p 77.00p 74.00p 75.50p 39988
11/10/2021 76.00p 76.00p 75.00p 75.00p 33492
08/10/2021 76.00p 76.00p 74.49p 76.00p 104179
07/10/2021 77.00p 77.00p 76.00p 76.00p 52174
06/10/2021 77.00p 77.00p 76.00p 76.00p 64867
05/10/2021 77.00p 77.00p 76.00p 76.00p 140913
04/10/2021 77.00p 77.00p 76.00p 77.00p 17207
01/10/2021 77.50p 78.00p 76.00p 77.00p 16592
30/09/2021 77.50p 79.00p 76.00p 77.50p 521444
29/09/2021 79.00p 80.00p 76.00p 79.00p 103277
28/09/2021 76.00p 78.00p 75.00p 78.00p 54312
27/09/2021 76.00p 76.25p 75.76p 76.00p 186208
24/09/2021 76.00p 76.00p 75.17p 76.00p 16724
23/09/2021 76.00p 77.00p 75.60p 76.00p 29706
22/09/2021 76.00p 77.00p 75.00p 76.00p 45838
21/09/2021 76.00p 76.38p 74.00p 76.00p 36012
20/09/2021 78.50p 80.00p 75.00p 76.00p 165485
17/09/2021 80.00p 81.00p 78.00p 78.50p 42275
16/09/2021 79.00p 80.00p 78.00p 79.00p 15262
15/09/2021 81.00p 82.00p 78.00p 79.00p 245269
14/09/2021 76.00p 78.85p 76.00p 77.50p 50464
13/09/2021 74.50p 76.85p 74.00p 76.00p 56351
10/09/2021 75.00p 75.75p 74.50p 74.50p 25584
09/09/2021 74.50p 75.75p 74.50p 74.50p 11534
08/09/2021 73.50p 75.40p 73.50p 74.50p 20567
07/09/2021 74.00p 75.00p 72.00p 73.50p 11017
06/09/2021 74.50p 75.00p 73.00p 74.00p 35248
03/09/2021 73.50p 75.00p 72.86p 74.50p 206713
02/09/2021 73.50p 75.00p 72.65p 73.50p 39061
01/09/2021 73.50p 74.00p 72.65p 73.50p 12031
31/08/2021 73.50p 75.00p 72.60p 73.50p 8952
30/08/2021 73.50p 74.04p 72.60p 73.50p 24237
27/08/2021 73.50p 74.04p 72.60p 73.50p 24237
26/08/2021 73.50p 73.50p 72.60p 73.50p 4714
25/08/2021 73.50p 74.00p 72.60p 73.50p 3889
24/08/2021 74.00p 75.00p 72.00p 73.50p 62689
23/08/2021 76.00p 76.00p 72.00p 73.00p 41087
20/08/2021 76.00p 76.00p 75.12p 76.00p 25032
19/08/2021 76.00p 76.60p 75.21p 76.00p 33097
18/08/2021 76.50p 77.00p 75.00p 76.00p 6934
17/08/2021 76.50p 77.00p 76.00p 76.40p 39539
16/08/2021 77.00p 77.00p 76.00p 76.50p 44191
13/08/2021 77.00p 77.00p 76.30p 77.00p 13450
12/08/2021 77.00p 77.00p 76.30p 77.00p 6765
11/08/2021 78.00p 79.00p 76.00p 77.00p 19175
10/08/2021 79.00p 80.00p 76.00p 77.00p 51416
09/08/2021 79.00p 80.00p 78.00p 79.00p 34459
06/08/2021 79.00p 81.00p 78.10p 81.00p 38672
05/08/2021 75.00p 80.00p 73.00p 79.00p 121255
04/08/2021 74.00p 76.00p 73.30p 75.00p 14934
03/08/2021 74.00p 74.90p 73.00p 74.00p 10952
02/08/2021 74.00p 74.90p 73.00p 74.00p 279109
30/07/2021 73.50p 73.68p 73.00p 73.50p 65346
29/07/2021 73.50p 74.00p 73.10p 73.50p 20665
28/07/2021 73.50p 73.75p 73.06p 73.50p 13756
27/07/2021 73.50p 73.75p 73.00p 73.50p 11354
26/07/2021 73.00p 74.00p 72.25p 73.50p 39124
23/07/2021 72.50p 74.00p 72.00p 73.00p 125354
22/07/2021 72.50p 73.00p 72.00p 72.50p 15630
21/07/2021 72.50p 73.00p 72.00p 72.50p 281759
20/07/2021 73.00p 73.00p 71.00p 72.50p 128425
19/07/2021 74.00p 75.00p 72.00p 73.00p 22453
16/07/2021 74.50p 75.00p 73.00p 74.00p 59606
15/07/2021 75.00p 75.00p 74.00p 74.50p 93431
14/07/2021 74.00p 76.00p 73.00p 75.00p 286997
13/07/2021 73.00p 74.00p 72.00p 74.00p 66939

*Close Price adjusted for both dividends and splits