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
06/06/2019 52.50p 52.50p 52.00p 52.50p 2461583
05/06/2019 52.50p 52.90p 52.42p 52.50p 2219
04/06/2019 53.00p 53.27p 52.50p 52.50p 25250
03/06/2019 53.00p 53.00p 52.00p 53.00p 46367
31/05/2019 52.50p 53.00p 52.50p 53.00p 7304
30/05/2019 53.00p 53.98p 52.00p 52.50p 10571
29/05/2019 52.50p 53.00p 52.00p 53.00p 20166
28/05/2019 52.75p 53.20p 52.32p 52.50p 15049
24/05/2019 52.75p 53.30p 52.45p 52.75p 8005
23/05/2019 52.75p 52.75p 52.75p 52.75p 0
22/05/2019 52.75p 53.35p 52.45p 52.75p 3851
21/05/2019 53.25p 53.35p 52.42p 52.75p 3195
20/05/2019 53.25p 53.60p 52.88p 53.25p 48
17/05/2019 53.25p 53.25p 52.82p 53.25p 2683
16/05/2019 53.25p 53.25p 52.80p 53.25p 19332
15/05/2019 53.00p 53.35p 52.40p 53.25p 6469
14/05/2019 52.50p 53.50p 52.00p 53.00p 28036
13/05/2019 53.00p 53.25p 52.30p 52.50p 18339
10/05/2019 53.00p 53.30p 52.25p 53.00p 3938
09/05/2019 53.00p 53.35p 52.25p 53.00p 751
08/05/2019 53.00p 53.70p 52.00p 53.00p 17084
07/05/2019 52.00p 53.00p 51.32p 52.50p 11032
03/05/2019 51.50p 51.90p 51.16p 51.50p 13956
02/05/2019 51.50p 51.50p 51.15p 51.50p 2562
01/05/2019 51.50p 51.50p 51.15p 51.50p 22431
30/04/2019 51.50p 51.50p 51.15p 51.50p 4906
29/04/2019 51.50p 51.64p 51.10p 51.50p 24240
26/04/2019 51.50p 51.50p 51.00p 51.50p 14951
25/04/2019 51.25p 51.64p 51.25p 51.50p 22158
24/04/2019 51.25p 51.25p 50.53p 51.25p 203
23/04/2019 51.25p 51.25p 50.50p 51.25p 19918
18/04/2019 51.25p 51.25p 50.75p 51.25p 0
17/04/2019 51.00p 51.00p 50.55p 50.75p 31940
16/04/2019 51.50p 51.50p 51.00p 51.50p 12443
15/04/2019 52.00p 52.00p 51.00p 51.50p 9010
12/04/2019 52.00p 52.00p 51.15p 52.00p 6079
11/04/2019 52.00p 52.00p 51.12p 52.00p 21261
10/04/2019 52.00p 52.00p 51.16p 52.00p 5254
09/04/2019 52.00p 52.30p 51.12p 52.00p 14425
08/04/2019 52.00p 52.40p 51.12p 52.00p 2598
05/04/2019 51.50p 52.50p 51.12p 52.00p 34271
04/04/2019 51.50p 51.50p 51.20p 51.50p 18942
03/04/2019 52.00p 52.00p 51.02p 51.50p 7742
02/04/2019 52.00p 52.00p 51.00p 52.00p 38780
01/04/2019 52.00p 52.00p 51.35p 52.00p 10000
29/03/2019 52.00p 52.00p 51.00p 52.00p 15410
28/03/2019 52.00p 52.00p 51.00p 52.00p 102
27/03/2019 52.00p 52.00p 51.00p 52.00p 8949
26/03/2019 52.00p 52.00p 50.00p 52.00p 1648654
25/03/2019 52.00p 52.00p 51.02p 52.00p 403
22/03/2019 52.00p 52.00p 51.02p 52.00p 56
21/03/2019 52.00p 52.00p 51.00p 52.00p 21932
20/03/2019 52.50p 52.50p 51.00p 52.00p 41501
19/03/2019 51.50p 51.50p 51.00p 51.50p 8839
18/03/2019 51.50p 51.50p 51.00p 51.50p 257829
15/03/2019 51.50p 51.50p 51.02p 51.50p 1165
14/03/2019 51.50p 51.75p 51.00p 51.50p 131806
13/03/2019 52.00p 52.00p 51.00p 51.50p 111519
12/03/2019 52.00p 52.10p 51.02p 52.00p 11151
11/03/2019 52.00p 52.30p 51.02p 52.00p 451
08/03/2019 52.00p 52.35p 51.00p 52.00p 12051
07/03/2019 52.00p 52.00p 51.00p 52.00p 18951
06/03/2019 52.00p 53.00p 52.00p 52.00p 5000
05/03/2019 52.00p 52.00p 51.00p 52.00p 2362
04/03/2019 51.50p 52.00p 50.00p 52.00p 76076
01/03/2019 51.50p 51.50p 51.00p 51.50p 8440
28/02/2019 51.50p 51.50p 51.00p 51.50p 13098
27/02/2019 51.50p 51.50p 51.00p 51.50p 44536
26/02/2019 51.50p 51.50p 50.00p 51.50p 15438
25/02/2019 51.50p 51.50p 51.20p 51.50p 953
22/02/2019 51.50p 52.00p 51.50p 51.50p 4555
21/02/2019 51.50p 51.50p 50.00p 51.50p 24773
20/02/2019 51.50p 52.00p 51.00p 51.50p 16787
19/02/2019 52.00p 52.00p 51.00p 51.50p 38785
18/02/2019 52.00p 52.00p 51.00p 52.00p 2071
15/02/2019 52.50p 52.50p 50.50p 52.00p 21481
14/02/2019 52.50p 52.50p 52.00p 52.50p 8596
13/02/2019 53.50p 53.50p 52.00p 52.50p 13000
12/02/2019 53.50p 53.50p 52.00p 53.50p 37601
11/02/2019 53.50p 53.50p 50.00p 53.50p 264466
08/02/2019 53.50p 53.50p 53.00p 53.50p 15000
07/02/2019 53.50p 53.50p 53.00p 53.50p 16064
06/02/2019 53.50p 53.50p 53.00p 53.50p 2075
05/02/2019 53.50p 53.50p 53.00p 53.50p 719
04/02/2019 53.50p 53.50p 52.50p 53.50p 22257
01/02/2019 53.50p 53.50p 53.13p 53.50p 50000
31/01/2019 54.00p 54.00p 53.00p 53.50p 66000
30/01/2019 54.00p 54.00p 53.12p 54.00p 23676
29/01/2019 54.00p 54.00p 52.24p 54.00p 43741
28/01/2019 54.00p 54.00p 52.24p 54.00p 400990
25/01/2019 54.00p 54.00p 52.25p 54.00p 44000
24/01/2019 54.00p 54.45p 52.25p 54.00p 9246
23/01/2019 54.00p 54.50p 52.22p 54.00p 40666
22/01/2019 54.00p 54.00p 52.20p 54.00p 200078
21/01/2019 54.00p 55.00p 52.11p 54.00p 2805
18/01/2019 54.00p 54.40p 52.00p 54.00p 26488
17/01/2019 55.50p 55.50p 53.00p 54.50p 14658
16/01/2019 56.00p 56.00p 55.02p 55.50p 14617
15/01/2019 56.00p 56.00p 55.02p 56.00p 198
14/01/2019 56.00p 56.00p 55.02p 56.00p 2334
11/01/2019 56.00p 56.00p 55.25p 56.00p 73365
10/01/2019 56.00p 57.00p 55.00p 56.00p 26744
09/01/2019 54.00p 56.50p 54.00p 56.00p 52082
08/01/2019 54.00p 54.00p 53.00p 53.50p 4839
07/01/2019 54.00p 54.10p 53.50p 54.00p 20294
04/01/2019 54.00p 54.00p 53.30p 54.00p 24427
03/01/2019 54.00p 54.10p 53.26p 54.00p 6562
02/01/2019 54.00p 54.20p 54.00p 54.00p 19887
31/12/2018 54.00p 54.20p 53.00p 54.00p 68
28/12/2018 54.00p 54.20p 54.00p 54.00p 557
27/12/2018 54.00p 54.40p 53.00p 54.00p 2060
24/12/2018 54.00p 55.00p 53.00p 54.00p 25800
21/12/2018 54.00p 54.00p 54.00p 54.00p 1566
20/12/2018 56.00p 56.00p 50.00p 54.00p 76692
19/12/2018 58.50p 58.50p 55.00p 56.00p 22297
18/12/2018 58.50p 58.50p 58.00p 58.50p 7768
17/12/2018 58.50p 58.50p 58.00p 58.50p 8349
14/12/2018 58.50p 58.50p 58.00p 58.50p 19249
13/12/2018 58.50p 58.50p 58.00p 58.50p 8528
12/12/2018 58.50p 58.50p 58.00p 58.50p 300
11/12/2018 58.50p 58.50p 58.50p 58.50p 0
10/12/2018 58.50p 58.50p 58.00p 58.50p 4412
07/12/2018 58.50p 58.50p 58.00p 58.50p 962
06/12/2018 58.70p 58.70p 58.00p 58.50p 10403
05/12/2018 59.20p 59.40p 58.40p 58.70p 24562
04/12/2018 59.20p 59.20p 59.00p 59.20p 35973
03/12/2018 59.20p 59.40p 59.00p 59.20p 20203
30/11/2018 59.20p 59.20p 59.00p 59.20p 7732
29/11/2018 59.20p 59.20p 58.50p 59.20p 25042
28/11/2018 59.20p 59.20p 59.00p 59.20p 7391
27/11/2018 59.50p 59.50p 59.00p 59.50p 4703
26/11/2018 59.50p 59.50p 59.00p 59.50p 6173
23/11/2018 59.50p 59.50p 59.00p 59.50p 27206
22/11/2018 60.10p 60.80p 59.00p 59.50p 83983
21/11/2018 60.10p 60.10p 59.60p 60.10p 1557
20/11/2018 60.30p 60.30p 60.00p 60.10p 12798
19/11/2018 60.30p 60.60p 60.00p 60.30p 204761
16/11/2018 60.50p 60.50p 60.00p 60.30p 23603
15/11/2018 60.50p 60.50p 60.00p 60.50p 20995
14/11/2018 63.00p 63.00p 60.00p 60.50p 155716
13/11/2018 70.50p 70.50p 69.11p 70.00p 213
12/11/2018 71.00p 71.00p 70.00p 71.00p 240586
09/11/2018 71.00p 71.00p 70.55p 71.00p 1452
08/11/2018 71.50p 71.50p 70.50p 71.00p 20000
07/11/2018 71.50p 71.50p 70.50p 71.50p 7771
06/11/2018 72.00p 72.00p 71.00p 71.50p 5188
05/11/2018 72.00p 73.00p 71.00p 72.00p 14125
02/11/2018 72.00p 72.00p 71.00p 72.00p 10021
01/11/2018 71.00p 72.00p 70.90p 71.00p 46110
31/10/2018 70.50p 70.50p 69.54p 70.50p 54590
30/10/2018 71.00p 71.00p 69.21p 70.50p 38028
29/10/2018 71.00p 71.50p 70.55p 71.00p 78
26/10/2018 71.00p 71.00p 70.35p 71.00p 1278
25/10/2018 70.50p 71.00p 70.14p 71.00p 847
24/10/2018 71.00p 71.50p 71.00p 71.00p 15436
23/10/2018 73.00p 73.00p 70.50p 71.00p 15312
22/10/2018 73.50p 73.50p 72.00p 73.00p 8415
19/10/2018 74.00p 74.00p 72.50p 73.50p 1239
18/10/2018 74.00p 74.48p 72.00p 74.00p 2501
17/10/2018 75.00p 75.00p 72.00p 74.00p 11799
16/10/2018 71.00p 72.00p 70.00p 71.50p 265142
15/10/2018 70.50p 71.00p 69.00p 71.00p 11237
12/10/2018 70.50p 72.00p 69.00p 70.50p 24272
11/10/2018 71.50p 71.50p 69.00p 70.50p 14858
10/10/2018 72.00p 72.77p 72.00p 72.00p 40553
09/10/2018 73.00p 73.50p 72.50p 73.00p 36889
08/10/2018 73.00p 73.00p 72.75p 73.00p 3864
05/10/2018 73.00p 73.00p 72.77p 73.00p 247
04/10/2018 73.00p 73.00p 72.75p 73.00p 1224
03/10/2018 73.00p 73.00p 72.50p 73.00p 2256
02/10/2018 73.00p 73.00p 73.00p 73.00p 0
01/10/2018 73.00p 73.00p 72.50p 73.00p 7772
28/09/2018 72.50p 73.50p 71.60p 73.00p 126115
27/09/2018 72.50p 73.50p 72.00p 72.50p 25346
26/09/2018 72.50p 74.00p 72.00p 73.80p 34943
25/09/2018 71.00p 73.90p 71.00p 72.50p 226207
24/09/2018 70.50p 71.80p 70.20p 71.00p 19506
21/09/2018 70.50p 70.75p 69.85p 70.50p 898
20/09/2018 70.00p 71.10p 69.75p 70.50p 39252
19/09/2018 70.50p 71.22p 69.10p 70.00p 33899
18/09/2018 69.70p 69.70p 68.52p 69.70p 6455
17/09/2018 69.70p 69.70p 68.51p 69.70p 29607
14/09/2018 69.70p 69.70p 68.44p 69.70p 13300
13/09/2018 69.70p 69.70p 68.55p 69.70p 2708
12/09/2018 69.70p 70.00p 68.40p 69.70p 6181
11/09/2018 69.70p 69.70p 68.55p 69.70p 19998
10/09/2018 69.70p 70.00p 68.51p 69.70p 18668
07/09/2018 69.70p 70.00p 68.50p 69.20p 25935
06/09/2018 69.00p 69.70p 68.12p 69.70p 15934
05/09/2018 69.00p 69.90p 68.12p 69.00p 20528
04/09/2018 69.00p 70.00p 68.12p 69.00p 29801
03/09/2018 69.00p 70.00p 68.12p 69.00p 17691
31/08/2018 69.00p 69.00p 68.12p 69.00p 13077
30/08/2018 69.00p 69.00p 68.12p 69.00p 3999
29/08/2018 69.00p 69.00p 68.20p 69.00p 22602
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

*Close Price adjusted for both dividends and splits