Science In Sport

(SIS)
Sector: Food Producers
28.50p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 28.50p 29.00p 28.01p 28.50p 46,063
03/04/2025 28.50p 28.50p 28.00p 28.50p 288,908
02/04/2025 28.50p 29.00p 28.00p 28.50p 95,624
01/04/2025 28.50p 28.50p 28.00p 28.50p 1,165,482
31/03/2025 28.50p 29.00p 28.01p 28.50p 9,306
28/03/2025 28.50p 28.50p 28.00p 28.50p 145,000
27/03/2025 28.50p 29.00p 28.00p 28.00p 28,377
26/03/2025 28.50p 29.00p 28.00p 29.00p 27,888
25/03/2025 28.50p 29.00p 28.10p 28.50p 4,920
24/03/2025 28.50p 29.00p 28.00p 28.50p 4,387
21/03/2025 28.50p 28.50p 28.10p 28.50p 194
20/03/2025 28.50p 29.00p 28.10p 28.50p 554
19/03/2025 28.50p 28.50p 28.00p 28.50p 39,001
18/03/2025 28.50p 29.00p 28.10p 28.50p 5,657
17/03/2025 28.50p 29.00p 28.00p 28.50p 113,073
14/03/2025 28.50p 29.00p 28.00p 28.50p 69,671
13/03/2025 28.50p 30.00p 28.00p 28.50p 41,442
12/03/2025 28.50p 28.61p 28.05p 28.50p 122,338
11/03/2025 28.50p 29.00p 28.00p 28.50p 145,756
10/03/2025 28.50p 29.00p 28.33p 28.50p 73,101
07/03/2025 28.50p 29.00p 28.00p 28.60p 210,481
06/03/2025 28.00p 29.00p 28.00p 28.50p 143,225
05/03/2025 28.00p 29.00p 27.00p 28.00p 443,764
04/03/2025 28.00p 29.00p 27.00p 28.00p 1,014,825
03/03/2025 28.00p 28.98p 27.00p 28.00p 35,377
28/02/2025 28.50p 29.00p 27.50p 28.00p 260,628
27/02/2025 28.50p 28.99p 28.33p 28.50p 11,772
26/02/2025 29.50p 29.50p 28.50p 28.50p 140,075
25/02/2025 29.50p 30.00p 29.00p 29.50p 15,320
24/02/2025 29.50p 29.50p 29.50p 29.50p 100,000
21/02/2025 29.50p 30.00p 29.00p 29.00p 112,847
20/02/2025 29.00p 30.00p 29.00p 29.50p 166,545
19/02/2025 28.50p 30.00p 28.00p 29.00p 160,484
18/02/2025 28.00p 29.00p 27.35p 28.60p 140,582
17/02/2025 27.00p 28.60p 26.27p 28.00p 543,104
14/02/2025 27.00p 27.00p 26.27p 27.00p 1,817
13/02/2025 27.00p 27.00p 26.25p 27.00p 11,113
12/02/2025 27.00p 27.00p 26.22p 27.00p 6,269
11/02/2025 27.00p 28.00p 26.00p 27.00p 39,409
10/02/2025 26.50p 28.00p 26.50p 26.40p 125,452
07/02/2025 26.50p 27.00p 26.15p 26.40p 337,408
06/02/2025 26.00p 27.00p 25.00p 26.50p 384,066
05/02/2025 26.00p 26.00p 26.00p 26.00p 50
04/02/2025 26.00p 27.00p 24.60p 26.00p 376,012
03/02/2025 26.50p 27.00p 25.00p 26.00p 141,180
31/01/2025 26.50p 26.80p 26.01p 26.50p 138,859
30/01/2025 26.00p 27.24p 25.00p 26.50p 443,899
29/01/2025 25.00p 25.00p 24.00p 25.00p 26,977
28/01/2025 25.00p 25.00p 24.00p 25.00p 36,722
27/01/2025 25.00p 25.00p 24.02p 25.00p 44
24/01/2025 25.00p 26.00p 24.00p 25.00p 53,419
23/01/2025 25.00p 26.00p 24.00p 26.00p 3,411
22/01/2025 25.00p 26.00p 24.02p 26.00p 13,499
21/01/2025 25.00p 26.00p 24.02p 26.00p 4,459
20/01/2025 24.50p 26.00p 24.00p 25.00p 96,791
17/01/2025 24.50p 25.00p 24.00p 24.50p 86,469
16/01/2025 25.50p 25.50p 24.00p 25.50p 245,655
15/01/2025 26.00p 26.10p 25.00p 25.50p 56,370
14/01/2025 26.00p 26.00p 25.02p 26.00p 15
13/01/2025 26.00p 26.00p 25.02p 26.00p 3,267
10/01/2025 26.00p 26.10p 25.00p 26.00p 9,540
09/01/2025 26.00p 26.10p 25.02p 26.00p 25,285
08/01/2025 26.00p 26.00p 25.02p 26.00p 666
07/01/2025 26.00p 27.00p 25.00p 26.00p 28,561
06/01/2025 26.00p 26.00p 25.10p 26.00p 57,819
03/01/2025 26.00p 27.00p 25.00p 26.00p 8,762
02/01/2025 26.00p 27.00p 25.00p 26.00p 46,382
01/01/2025 26.00p 26.10p 25.00p 26.00p 10,408
31/12/2024 26.00p 26.10p 25.00p 26.00p 10,408
30/12/2024 26.00p 27.00p 25.00p 26.00p 33,554
27/12/2024 26.00p 27.00p 25.06p 26.00p 2,750
26/12/2024 26.00p 27.00p 25.00p 26.00p 2,683
25/12/2024 26.00p 27.00p 25.00p 26.00p 2,683
24/12/2024 26.00p 27.00p 25.00p 26.00p 2,683
23/12/2024 26.00p 26.00p 26.00p 26.00p 0
20/12/2024 26.00p 27.00p 25.00p 26.00p 50,843
19/12/2024 26.00p 27.00p 25.00p 26.00p 21,848
18/12/2024 26.00p 26.00p 25.37p 26.00p 8,428
17/12/2024 26.50p 27.00p 25.00p 26.00p 144,725
16/12/2024 26.50p 26.50p 26.10p 26.50p 758
13/12/2024 26.50p 26.50p 26.10p 26.50p 1,689
12/12/2024 26.50p 27.00p 26.00p 26.50p 11,895
11/12/2024 26.50p 26.50p 26.10p 26.50p 5,575
10/12/2024 26.50p 26.80p 26.00p 26.50p 47,170
09/12/2024 26.50p 26.60p 26.00p 26.50p 463,517
06/12/2024 26.50p 26.50p 26.00p 26.50p 50,019
05/12/2024 26.50p 27.00p 26.00p 26.50p 5,232
04/12/2024 26.50p 26.50p 26.10p 26.50p 6,331
03/12/2024 26.50p 26.50p 26.01p 26.50p 20,849
02/12/2024 26.50p 27.00p 26.00p 26.50p 556,176
29/11/2024 26.50p 27.00p 25.40p 27.00p 7,711
28/11/2024 26.50p 26.50p 26.00p 26.50p 230,501
27/11/2024 26.50p 26.50p 26.00p 26.50p 28,526
26/11/2024 26.50p 26.80p 26.01p 26.50p 49,408
25/11/2024 26.50p 27.00p 26.03p 26.50p 23,241
22/11/2024 26.50p 26.99p 26.00p 26.50p 56,805
21/11/2024 26.50p 27.00p 26.00p 26.50p 830,097
20/11/2024 26.50p 27.00p 26.00p 26.50p 527,202
19/11/2024 26.50p 27.00p 25.40p 26.00p 9,321,848
18/11/2024 26.50p 26.50p 26.00p 26.50p 12,560
15/11/2024 26.50p 26.90p 26.00p 26.50p 120,232
14/11/2024 26.50p 27.00p 26.00p 26.50p 74,772
13/11/2024 26.50p 26.50p 26.00p 26.50p 108,587
12/11/2024 26.50p 26.50p 26.00p 26.50p 43,360
11/11/2024 26.50p 27.00p 26.00p 26.50p 57,207
08/11/2024 26.50p 26.50p 26.01p 26.50p 13,863
07/11/2024 26.50p 26.50p 26.00p 26.50p 105,107
06/11/2024 26.50p 26.50p 26.00p 26.50p 238,974
05/11/2024 26.50p 26.50p 26.05p 26.50p 127,871
04/11/2024 26.50p 27.00p 26.00p 26.50p 63,775
01/11/2024 26.50p 26.65p 26.50p 26.50p 45,316
31/10/2024 25.70p 27.00p 25.40p 27.00p 394,399
30/10/2024 25.50p 26.00p 25.10p 25.70p 335,215
29/10/2024 25.50p 26.00p 25.10p 25.50p 103,167
28/10/2024 25.50p 26.00p 25.00p 25.50p 51,001
25/10/2024 25.50p 26.00p 25.00p 25.60p 216,088
24/10/2024 25.30p 26.00p 25.00p 25.50p 74,466
23/10/2024 25.30p 25.30p 24.60p 25.30p 54,743
22/10/2024 25.30p 25.40p 24.60p 25.30p 66,511
21/10/2024 25.30p 26.00p 24.60p 25.30p 965,824
18/10/2024 25.20p 25.20p 24.40p 25.00p 388,989
17/10/2024 25.20p 25.75p 24.60p 25.20p 181,108
16/10/2024 25.20p 26.00p 24.48p 25.20p 1,161
15/10/2024 25.20p 26.00p 24.40p 25.20p 16,909
14/10/2024 25.20p 25.20p 24.48p 25.20p 61,026
11/10/2024 25.20p 26.00p 24.40p 25.20p 24,756
10/10/2024 25.20p 25.45p 24.56p 25.20p 43,842
09/10/2024 25.50p 26.00p 24.56p 25.20p 146,486
08/10/2024 25.20p 26.00p 24.40p 25.50p 164,533
07/10/2024 25.20p 26.00p 24.70p 25.20p 79,101