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
21/12/2020 34.00p 34.45p 33.00p 34.00p 18343
18/12/2020 34.00p 34.65p 33.00p 34.00p 108898
17/12/2020 33.50p 34.00p 33.00p 34.00p 68454
16/12/2020 34.50p 34.50p 33.00p 33.50p 45557
15/12/2020 34.50p 34.50p 34.00p 34.50p 1958
14/12/2020 34.50p 34.50p 34.20p 34.50p 13608
11/12/2020 35.30p 35.30p 34.00p 34.50p 64175
10/12/2020 35.50p 36.00p 35.00p 35.30p 206309
09/12/2020 35.50p 35.50p 35.00p 35.40p 89582
08/12/2020 35.50p 35.80p 34.00p 35.50p 145660
07/12/2020 35.00p 36.00p 35.00p 35.50p 544278
04/12/2020 35.00p 35.80p 34.00p 35.00p 170730
03/12/2020 30.30p 37.00p 30.00p 34.00p 1362607
02/12/2020 32.00p 33.00p 29.00p 30.00p 26540392
01/12/2020 28.50p 28.50p 28.31p 28.50p 59600
30/11/2020 29.00p 29.00p 28.00p 28.50p 131972
27/11/2020 29.50p 30.00p 28.55p 29.00p 906018
26/11/2020 30.00p 31.00p 29.20p 31.00p 691261
25/11/2020 30.50p 30.80p 30.00p 30.50p 689207
24/11/2020 31.00p 31.00p 30.00p 30.50p 1213261
23/11/2020 31.00p 31.19p 30.00p 31.00p 129229
20/11/2020 31.00p 31.20p 30.20p 31.00p 35823
19/11/2020 31.00p 31.60p 30.25p 31.00p 120915
18/11/2020 31.50p 33.00p 30.20p 31.00p 29559
17/11/2020 31.50p 33.00p 30.00p 31.50p 103885
16/11/2020 32.50p 33.00p 30.00p 31.50p 191780
13/11/2020 32.50p 32.50p 31.00p 32.50p 18878
12/11/2020 32.50p 33.00p 31.00p 32.50p 922470
10/11/2020 32.00p 33.00p 31.00p 32.50p 52277
09/11/2020 32.00p 33.00p 31.00p 32.00p 154168
06/11/2020 32.00p 32.00p 30.00p 32.00p 44359
05/11/2020 32.00p 32.00p 31.00p 32.00p 6730
04/11/2020 32.00p 32.00p 31.00p 32.00p 3460
03/11/2020 32.00p 32.00p 31.00p 32.00p 9196
02/11/2020 32.00p 33.00p 31.10p 32.00p 72641
30/10/2020 32.00p 32.00p 31.10p 32.00p 5840
29/10/2020 32.50p 33.00p 31.10p 32.00p 1444
28/10/2020 32.50p 32.80p 31.00p 32.50p 12092
27/10/2020 32.50p 33.50p 31.20p 32.50p 9686
26/10/2020 32.50p 34.00p 31.20p 32.50p 251555
23/10/2020 32.50p 32.50p 31.20p 32.50p 1508
22/10/2020 32.50p 32.90p 31.00p 32.50p 26938
21/10/2020 32.50p 33.20p 31.20p 32.50p 61584
20/10/2020 32.50p 33.25p 31.15p 32.50p 60436
19/10/2020 33.00p 33.00p 32.00p 32.50p 306257
16/10/2020 33.50p 34.00p 32.00p 33.00p 22987
15/10/2020 34.00p 34.00p 32.50p 33.50p 46407
14/10/2020 34.50p 35.00p 33.10p 34.00p 45856
13/10/2020 34.50p 34.50p 33.00p 34.50p 19834
12/10/2020 36.00p 36.00p 33.50p 34.50p 60625
09/10/2020 36.00p 36.00p 35.00p 36.00p 28095
08/10/2020 36.00p 36.00p 35.10p 36.00p 611
07/10/2020 36.50p 37.00p 35.00p 36.00p 78299
06/10/2020 36.50p 36.50p 35.30p 36.50p 7768
05/10/2020 37.00p 37.00p 35.15p 36.50p 51094
02/10/2020 37.00p 37.90p 36.00p 37.00p 126142
01/10/2020 37.00p 38.00p 35.00p 37.00p 95466
30/09/2020 37.00p 37.00p 36.00p 37.00p 33093
29/09/2020 37.00p 37.00p 36.10p 37.00p 44398
28/09/2020 37.00p 38.00p 36.00p 37.00p 4512391
25/09/2020 37.00p 37.40p 36.10p 37.00p 30950
24/09/2020 37.00p 37.80p 36.00p 37.00p 54229
23/09/2020 37.00p 37.50p 36.10p 37.00p 61553
22/09/2020 37.00p 37.50p 36.50p 37.00p 71909
21/09/2020 37.00p 38.00p 36.00p 36.00p 239744
18/09/2020 36.50p 37.30p 34.00p 34.00p 142361
17/09/2020 36.50p 36.50p 35.00p 35.00p 18864
16/09/2020 36.50p 37.91p 35.50p 36.00p 265467
15/09/2020 35.00p 36.00p 34.20p 36.00p 54348
14/09/2020 35.00p 36.00p 34.60p 36.00p 24798
11/09/2020 35.00p 36.00p 35.00p 35.00p 66082
10/09/2020 33.00p 36.50p 33.00p 35.60p 130759
09/09/2020 31.50p 34.00p 31.50p 33.60p 63319
08/09/2020 31.50p 33.75p 30.00p 31.50p 49854
07/09/2020 32.00p 33.00p 31.30p 31.50p 51827
04/09/2020 31.50p 32.00p 31.15p 32.00p 10757
03/09/2020 31.50p 32.00p 31.10p 32.00p 25125
02/09/2020 30.50p 32.00p 29.60p 31.50p 74500
01/09/2020 29.50p 30.00p 29.50p 30.00p 21031
31/08/2020 29.50p 30.00p 29.50p 30.00p 9266
28/08/2020 29.50p 30.00p 29.50p 30.00p 9266
27/08/2020 29.50p 31.00p 29.50p 30.00p 46166
26/08/2020 29.50p 29.50p 29.50p 29.50p 1011
25/08/2020 30.00p 30.00p 29.00p 30.00p 32282
24/08/2020 30.00p 30.41p 29.00p 29.00p 10145
21/08/2020 30.00p 30.60p 29.00p 30.00p 32421
20/08/2020 30.50p 31.00p 30.02p 30.50p 18999
19/08/2020 30.50p 31.00p 30.00p 30.50p 74148
18/08/2020 31.00p 32.00p 30.60p 32.00p 27996
17/08/2020 31.00p 31.20p 30.02p 31.00p 24363
14/08/2020 31.50p 31.50p 31.00p 31.00p 2074
13/08/2020 32.50p 33.00p 30.50p 32.00p 82599
12/08/2020 32.50p 33.00p 32.01p 32.50p 31409
11/08/2020 32.50p 33.00p 32.00p 32.50p 25110
10/08/2020 32.50p 32.50p 32.05p 32.50p 5845
07/08/2020 32.50p 33.00p 32.05p 32.50p 3745
06/08/2020 32.50p 33.00p 32.01p 32.50p 8921
05/08/2020 32.50p 35.00p 32.01p 32.50p 4385
04/08/2020 32.50p 34.20p 32.01p 34.20p 2913
03/08/2020 33.00p 33.00p 32.00p 32.50p 125993
31/07/2020 33.50p 33.50p 33.00p 33.00p 9432
30/07/2020 34.00p 34.00p 33.10p 33.50p 22136
29/07/2020 33.50p 34.00p 33.12p 34.00p 5479
28/07/2020 34.00p 34.00p 32.20p 33.50p 15045
27/07/2020 34.00p 34.00p 33.60p 34.00p 6000
24/07/2020 34.00p 34.00p 32.20p 34.00p 1465
23/07/2020 34.00p 34.00p 33.24p 34.00p 1706
22/07/2020 34.00p 34.00p 33.24p 34.00p 24734
21/07/2020 34.00p 35.00p 33.20p 34.00p 30558
20/07/2020 34.00p 34.00p 33.20p 34.00p 13410
17/07/2020 33.50p 35.40p 33.00p 34.00p 5078
16/07/2020 34.00p 35.00p 33.00p 33.50p 50546
15/07/2020 33.50p 34.00p 33.00p 34.00p 83494
14/07/2020 34.00p 34.00p 33.00p 33.00p 40608
13/07/2020 34.50p 34.50p 33.50p 34.00p 137041
10/07/2020 34.50p 34.70p 34.00p 34.50p 87198
09/07/2020 31.50p 34.50p 31.50p 34.50p 912257
08/07/2020 32.50p 32.50p 30.00p 31.50p 14418
07/07/2020 32.50p 32.50p 31.03p 32.50p 20392
06/07/2020 32.50p 34.00p 31.00p 32.50p 18745
03/07/2020 32.50p 32.95p 30.60p 32.50p 238330
02/07/2020 33.50p 34.00p 31.50p 32.50p 67195
01/07/2020 33.50p 33.50p 33.00p 33.00p 71204
30/06/2020 31.50p 33.40p 31.10p 33.00p 101684
29/06/2020 31.50p 32.50p 30.66p 31.50p 28055
26/06/2020 31.00p 33.00p 30.60p 31.50p 260208
25/06/2020 31.50p 31.50p 30.00p 31.00p 247500
24/06/2020 32.00p 32.19p 31.00p 32.00p 164572
23/06/2020 32.00p 32.98p 31.00p 31.00p 35826
22/06/2020 32.00p 33.00p 31.38p 32.00p 5057
19/06/2020 32.00p 33.60p 31.36p 33.00p 156697
18/06/2020 32.00p 32.00p 31.35p 32.00p 23790
17/06/2020 32.00p 32.00p 31.25p 32.00p 111350
16/06/2020 33.00p 34.00p 31.04p 34.00p 79495
15/06/2020 33.00p 35.00p 31.75p 35.00p 6541
12/06/2020 33.00p 33.00p 31.04p 33.00p 34965
11/06/2020 33.00p 33.00p 31.88p 33.00p 27860
10/06/2020 32.50p 33.16p 31.27p 32.00p 30422
09/06/2020 33.00p 33.60p 31.20p 33.60p 32083
08/06/2020 33.00p 33.80p 31.08p 32.00p 78916
05/06/2020 34.00p 34.00p 32.25p 33.00p 51731
04/06/2020 36.00p 36.14p 33.00p 34.00p 48435
03/06/2020 35.50p 37.00p 34.05p 37.00p 51195
02/06/2020 35.00p 36.40p 34.00p 35.50p 23668
01/06/2020 35.00p 36.00p 34.30p 35.00p 4119
29/05/2020 35.00p 36.00p 34.26p 35.00p 3928
28/05/2020 35.00p 36.80p 34.02p 35.00p 18303
27/05/2020 35.50p 37.00p 34.00p 35.00p 44336
26/05/2020 34.50p 36.00p 33.50p 35.50p 66110
25/05/2020 34.00p 35.94p 33.50p 34.50p 123801
22/05/2020 34.00p 35.94p 33.50p 34.50p 123801
21/05/2020 31.50p 35.00p 30.36p 34.00p 148776
20/05/2020 31.50p 31.50p 30.33p 31.50p 500
19/05/2020 31.50p 31.50p 30.30p 31.50p 7926
18/05/2020 31.50p 32.70p 30.00p 31.50p 280301
15/05/2020 33.00p 33.00p 31.00p 31.00p 60570
14/05/2020 34.00p 35.00p 32.02p 33.00p 23227
13/05/2020 34.00p 34.80p 33.00p 34.80p 57991
12/05/2020 36.00p 36.00p 32.00p 33.00p 52039
11/05/2020 36.00p 36.00p 35.00p 36.00p 11548
08/05/2020 36.00p 36.00p 35.00p 36.00p 9143
07/05/2020 36.00p 36.00p 35.00p 36.00p 9143
06/05/2020 36.00p 36.00p 35.00p 36.00p 4962
05/05/2020 36.00p 36.00p 35.00p 36.00p 3000
04/05/2020 36.00p 36.00p 35.10p 36.00p 51306
01/05/2020 36.00p 37.00p 35.00p 36.00p 7862
30/04/2020 36.00p 37.00p 35.00p 36.00p 72844
29/04/2020 36.50p 36.50p 35.00p 36.00p 35979
28/04/2020 36.50p 36.50p 36.10p 36.50p 34691
27/04/2020 36.50p 36.60p 36.00p 36.50p 7818
24/04/2020 39.00p 39.00p 36.01p 36.50p 55102
23/04/2020 37.50p 41.00p 37.00p 39.00p 964299
22/04/2020 37.00p 37.00p 35.00p 35.00p 18795
21/04/2020 37.00p 37.00p 35.80p 35.80p 45123
20/04/2020 35.50p 37.44p 35.50p 37.00p 34182
17/04/2020 30.00p 36.20p 30.00p 34.50p 182772
16/04/2020 28.50p 30.00p 28.50p 30.00p 520498
15/04/2020 28.50p 28.50p 27.95p 28.50p 991322
14/04/2020 28.50p 29.85p 27.70p 28.50p 18895
13/04/2020 29.00p 29.75p 27.60p 28.50p 132666
10/04/2020 29.00p 29.75p 27.60p 28.50p 132666
09/04/2020 29.00p 29.75p 27.60p 28.50p 132666
08/04/2020 29.00p 29.10p 27.00p 29.00p 99897
07/04/2020 29.00p 29.40p 28.00p 29.00p 31960
06/04/2020 31.00p 31.00p 28.00p 29.00p 309772
03/04/2020 31.00p 31.00p 29.50p 31.00p 38875
02/04/2020 31.00p 31.28p 30.02p 31.00p 28283
01/04/2020 31.50p 31.70p 30.47p 31.00p 24858
31/03/2020 34.00p 34.00p 31.50p 31.50p 15000
30/03/2020 34.00p 34.00p 33.06p 34.00p 3965
27/03/2020 34.00p 34.15p 33.00p 34.00p 20497
26/03/2020 32.50p 34.50p 32.30p 34.00p 45218
25/03/2020 32.50p 32.50p 32.26p 32.50p 10265
24/03/2020 32.50p 32.99p 32.16p 32.50p 11253
23/03/2020 33.00p 33.00p 32.00p 32.50p 29981
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

*Close Price adjusted for both dividends and splits