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
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
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

*Close Price adjusted for both dividends and splits