Surgical Innovations Group (SUN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Surgical Innovations Group

Date Open High Low Close* Volume
27/11/2018 3.00p 3.00p 2.90p 3.00p 85000
26/11/2018 3.00p 3.00p 3.00p 3.00p 46333
23/11/2018 3.00p 3.00p 2.90p 3.00p 119830
22/11/2018 3.00p 3.00p 2.90p 3.00p 24601
21/11/2018 3.00p 3.00p 2.90p 3.00p 20201
20/11/2018 3.05p 3.08p 2.90p 3.00p 296083
19/11/2018 3.05p 3.08p 3.05p 3.05p 14073
16/11/2018 3.05p 3.09p 3.00p 3.05p 199270
15/11/2018 3.10p 3.10p 2.93p 3.05p 121774
14/11/2018 3.10p 3.10p 3.00p 3.10p 41403
13/11/2018 3.10p 3.10p 3.00p 3.10p 76320
12/11/2018 3.10p 3.10p 3.01p 3.10p 176992
09/11/2018 3.05p 3.20p 3.03p 3.10p 116731
08/11/2018 3.00p 3.10p 2.97p 3.05p 184637
07/11/2018 3.00p 3.10p 2.97p 3.00p 156696
06/11/2018 3.00p 3.00p 2.96p 3.00p 2500
05/11/2018 2.90p 3.00p 2.90p 2.90p 8136
02/11/2018 2.90p 2.90p 2.90p 2.90p 0
01/11/2018 2.90p 3.00p 2.90p 2.90p 6270
31/10/2018 2.90p 3.00p 2.85p 2.90p 167278
30/10/2018 2.85p 2.90p 2.85p 2.90p 344781
29/10/2018 2.85p 2.85p 2.82p 2.85p 10000
26/10/2018 2.85p 2.85p 2.82p 2.85p 47061
25/10/2018 2.85p 2.90p 2.85p 2.85p 234667
24/10/2018 2.90p 2.90p 2.82p 2.85p 117435
23/10/2018 2.90p 2.99p 2.85p 2.90p 81722
22/10/2018 2.90p 2.95p 2.81p 2.90p 247355
19/10/2018 2.90p 2.95p 2.81p 2.90p 65675
18/10/2018 2.90p 2.90p 2.81p 2.90p 6250
17/10/2018 2.90p 2.95p 2.90p 2.90p 60342
16/10/2018 2.90p 2.95p 2.80p 2.90p 1010239
15/10/2018 3.00p 3.00p 2.80p 2.90p 382593
12/10/2018 3.05p 3.05p 2.90p 3.00p 338674
11/10/2018 3.15p 3.15p 3.00p 3.05p 348712
10/10/2018 3.20p 3.20p 3.15p 3.20p 83070
09/10/2018 3.20p 3.28p 3.15p 3.20p 147001
08/10/2018 3.20p 3.28p 3.15p 3.20p 17631
05/10/2018 3.20p 3.30p 3.14p 3.20p 91793
04/10/2018 3.20p 3.30p 3.10p 3.20p 67464
03/10/2018 3.20p 3.20p 3.14p 3.20p 159160
02/10/2018 3.20p 3.30p 3.14p 3.20p 20017
01/10/2018 3.20p 3.30p 3.14p 3.20p 121121
28/09/2018 3.20p 3.30p 3.13p 3.20p 174026
27/09/2018 3.20p 3.30p 3.13p 3.20p 125300
26/09/2018 3.20p 3.30p 3.10p 3.10p 679323
25/09/2018 3.25p 3.25p 3.13p 3.20p 155739
24/09/2018 3.30p 3.40p 3.12p 3.25p 307053
21/09/2018 3.30p 3.32p 3.18p 3.30p 125907
20/09/2018 3.35p 3.49p 3.30p 3.30p 749075
19/09/2018 3.35p 3.35p 3.35p 3.35p 0
18/09/2018 3.35p 3.35p 3.32p 3.35p 527680
17/09/2018 3.20p 3.50p 3.20p 3.35p 343836
14/09/2018 3.20p 3.40p 3.10p 3.20p 150500
13/09/2018 3.20p 3.38p 3.09p 3.20p 128616
12/09/2018 3.25p 3.25p 3.20p 3.20p 638344
11/09/2018 3.33p 3.45p 3.00p 3.25p 1565341
10/09/2018 3.33p 3.50p 3.20p 3.40p 907377
07/09/2018 3.10p 3.40p 3.10p 3.33p 387102
06/09/2018 3.05p 3.20p 3.03p 3.10p 228179
05/09/2018 3.05p 3.05p 3.01p 3.05p 455948
04/09/2018 3.05p 3.10p 3.01p 3.05p 79875
03/09/2018 3.05p 3.09p 3.03p 3.05p 58348
31/08/2018 3.05p 3.07p 3.03p 3.05p 198227
30/08/2018 3.00p 3.07p 3.00p 3.05p 642705
29/08/2018 2.88p 3.10p 2.88p 3.00p 1646799
28/08/2018 2.75p 2.75p 2.71p 2.75p 282334
24/08/2018 2.75p 2.80p 2.71p 2.75p 969205
23/08/2018 2.75p 2.80p 2.71p 2.75p 257200
22/08/2018 2.85p 2.85p 2.70p 2.75p 544554
21/08/2018 2.85p 2.88p 2.85p 2.85p 11
20/08/2018 2.85p 2.85p 2.80p 2.85p 74000
17/08/2018 2.85p 2.85p 2.80p 2.85p 108711
16/08/2018 2.85p 2.85p 2.80p 2.85p 263777
15/08/2018 2.85p 2.87p 2.84p 2.85p 13160
14/08/2018 2.85p 2.87p 2.85p 2.85p 26000
13/08/2018 2.85p 2.87p 2.82p 2.85p 76560
10/08/2018 2.85p 2.87p 2.80p 2.85p 175243
09/08/2018 2.85p 2.87p 2.80p 2.85p 119538
08/08/2018 2.85p 2.88p 2.80p 2.85p 311438
07/08/2018 2.85p 2.88p 2.80p 2.85p 28660
06/08/2018 2.85p 2.89p 2.80p 2.85p 375031
03/08/2018 2.85p 2.90p 2.80p 2.85p 299324
02/08/2018 2.88p 2.90p 2.85p 2.85p 463139
01/08/2018 2.88p 2.90p 2.85p 2.88p 188266
31/07/2018 2.93p 2.95p 2.88p 2.88p 474
30/07/2018 2.93p 3.00p 2.91p 2.93p 259701
27/07/2018 2.93p 3.00p 2.93p 2.93p 44726
26/07/2018 2.88p 3.00p 2.86p 2.93p 191588
25/07/2018 2.88p 2.90p 2.86p 2.88p 195564
24/07/2018 2.88p 2.90p 2.86p 2.88p 23202
23/07/2018 2.88p 2.89p 2.85p 2.88p 204546
20/07/2018 2.88p 2.89p 2.88p 2.88p 34896
19/07/2018 2.95p 3.10p 2.73p 3.10p 935210
18/07/2018 2.95p 3.00p 2.91p 2.95p 37397
17/07/2018 2.95p 2.95p 2.91p 2.95p 172718
16/07/2018 2.90p 3.00p 2.80p 2.90p 1253762
13/07/2018 2.90p 3.00p 2.83p 2.90p 57201
12/07/2018 2.90p 2.97p 2.90p 2.90p 426765
11/07/2018 2.90p 2.95p 2.80p 2.90p 579041
10/07/2018 2.98p 2.99p 2.85p 2.90p 301264
09/07/2018 2.98p 3.00p 2.90p 2.98p 60150
06/07/2018 2.98p 3.05p 2.95p 2.98p 178075
05/07/2018 2.98p 3.00p 2.90p 2.98p 216527
04/07/2018 2.98p 3.05p 2.90p 2.98p 339627
03/07/2018 2.98p 2.98p 2.98p 2.98p 0
02/07/2018 2.98p 3.05p 2.97p 2.98p 210891
29/06/2018 2.98p 3.05p 2.96p 2.98p 356774
28/06/2018 2.98p 3.05p 2.96p 2.98p 1621563
27/06/2018 2.98p 3.05p 2.95p 2.98p 757460
26/06/2018 3.03p 3.05p 2.90p 2.98p 1841796
25/06/2018 2.83p 2.85p 2.76p 2.83p 129756
22/06/2018 2.78p 2.85p 2.78p 2.83p 548926
21/06/2018 2.75p 2.80p 2.70p 2.78p 737080
20/06/2018 2.85p 2.85p 2.70p 2.75p 508580
19/06/2018 2.85p 2.91p 2.70p 2.85p 879329
18/06/2018 2.90p 2.93p 2.70p 2.85p 384955
15/06/2018 2.90p 2.93p 2.80p 2.90p 556407
14/06/2018 2.95p 2.95p 2.80p 2.90p 160378
13/06/2018 2.95p 2.95p 2.85p 2.95p 295274
12/06/2018 2.95p 2.96p 2.90p 2.95p 469685
11/06/2018 2.95p 2.97p 2.90p 2.95p 130217
08/06/2018 2.95p 2.99p 2.90p 2.95p 480584
07/06/2018 3.10p 3.15p 2.95p 2.95p 249521
06/06/2018 3.10p 3.10p 3.00p 3.10p 300401
05/06/2018 3.10p 3.10p 3.00p 3.10p 131172
04/06/2018 3.10p 3.10p 3.00p 3.10p 397225
01/06/2018 3.10p 3.10p 3.00p 3.10p 202552
31/05/2018 2.90p 3.15p 2.90p 3.10p 1718291
30/05/2018 2.90p 3.00p 2.81p 2.90p 1685626
29/05/2018 3.15p 3.20p 2.90p 2.90p 1746436
25/05/2018 2.88p 3.25p 2.80p 3.15p 3030407
24/05/2018 3.70p 3.70p 3.61p 3.65p 168407
23/05/2018 3.70p 3.78p 3.60p 3.70p 336368
22/05/2018 3.65p 3.69p 3.60p 3.65p 96598
21/05/2018 3.65p 3.70p 3.65p 3.65p 127302
18/05/2018 3.65p 3.70p 3.60p 3.65p 235783
17/05/2018 3.65p 3.70p 3.60p 3.65p 26523
16/05/2018 3.65p 3.70p 3.60p 3.65p 70115
15/05/2018 3.65p 3.70p 3.65p 3.65p 34201
14/05/2018 3.65p 3.69p 3.61p 3.65p 184996
11/05/2018 3.70p 3.80p 3.65p 3.65p 128964
10/05/2018 3.73p 3.73p 3.70p 3.70p 202723
09/05/2018 3.70p 3.85p 3.70p 3.73p 305962
08/05/2018 3.65p 3.80p 3.65p 3.70p 112029
04/05/2018 3.70p 3.75p 3.66p 3.70p 135623
03/05/2018 3.75p 3.85p 3.68p 3.70p 158199
02/05/2018 3.90p 3.90p 3.69p 3.75p 233089
01/05/2018 3.90p 3.93p 3.80p 3.90p 165813
30/04/2018 3.75p 3.93p 3.75p 3.90p 831752
27/04/2018 3.75p 3.76p 3.75p 3.75p 80422
26/04/2018 3.75p 3.90p 3.75p 3.75p 30000
25/04/2018 3.83p 3.90p 3.69p 3.75p 248914
24/04/2018 3.83p 3.90p 3.83p 3.83p 25519
23/04/2018 3.73p 3.90p 3.73p 3.83p 611059
20/04/2018 3.73p 3.82p 3.73p 3.73p 119100
19/04/2018 3.73p 3.73p 3.73p 3.73p 450000
18/04/2018 3.73p 3.80p 3.68p 3.73p 39684
17/04/2018 3.73p 3.73p 3.68p 3.73p 37800
16/04/2018 3.73p 3.74p 3.66p 3.73p 33958
13/04/2018 3.73p 3.85p 3.65p 3.73p 180964
12/04/2018 3.73p 3.73p 3.60p 3.73p 214875
11/04/2018 3.73p 3.73p 3.72p 3.73p 7635
10/04/2018 3.73p 3.73p 3.60p 3.73p 142703
09/04/2018 3.73p 3.73p 3.63p 3.73p 364408
06/04/2018 3.55p 3.73p 3.55p 3.73p 263996
05/04/2018 3.60p 3.60p 3.54p 3.55p 381352
04/04/2018 3.73p 3.75p 3.55p 3.60p 361137
03/04/2018 3.55p 3.80p 3.53p 3.73p 443437
29/03/2018 3.55p 3.55p 3.55p 3.55p 0
28/03/2018 3.65p 3.65p 3.50p 3.55p 336276
27/03/2018 3.65p 3.72p 3.65p 3.65p 165078
26/03/2018 3.65p 3.72p 3.60p 3.65p 261006
23/03/2018 3.80p 3.83p 3.55p 3.65p 355847
22/03/2018 3.85p 3.92p 3.76p 3.80p 13625
21/03/2018 3.88p 3.92p 3.75p 3.85p 284909
20/03/2018 3.88p 3.93p 3.84p 3.88p 95000
19/03/2018 3.75p 3.88p 3.75p 3.88p 139122
16/03/2018 3.75p 3.94p 3.75p 3.88p 400443
15/03/2018 3.90p 3.99p 3.88p 3.88p 659291
14/03/2018 3.80p 4.00p 3.80p 3.90p 448000
13/03/2018 3.93p 3.93p 3.56p 3.80p 990277
12/03/2018 3.98p 4.05p 3.85p 3.98p 717035
09/03/2018 3.98p 3.99p 3.87p 3.98p 221525
08/03/2018 3.98p 4.05p 3.87p 3.98p 113442
07/03/2018 4.05p 4.05p 3.87p 3.98p 317270
06/03/2018 4.05p 4.25p 3.85p 4.05p 411825
05/03/2018 4.05p 4.14p 3.85p 4.05p 774152
02/03/2018 4.05p 4.05p 4.00p 4.05p 100000
01/03/2018 4.05p 4.05p 3.85p 4.05p 162645
28/02/2018 3.88p 4.18p 3.88p 4.05p 766291
27/02/2018 3.68p 3.68p 3.57p 3.60p 330000
26/02/2018 3.68p 3.82p 3.62p 3.68p 61925
23/02/2018 3.68p 3.82p 3.61p 3.68p 5800
22/02/2018 3.68p 3.83p 3.68p 3.68p -57000
21/02/2018 3.55p 3.74p 3.55p 3.68p 598722
20/02/2018 3.68p 3.75p 3.53p 3.55p 71983
19/02/2018 3.48p 3.84p 3.48p 3.68p 819662
16/02/2018 3.43p 3.50p 3.35p 3.43p 50713
15/02/2018 3.43p 3.45p 3.36p 3.43p 117810
14/02/2018 3.43p 3.48p 3.36p 3.43p 387723

*Close Price adjusted for both dividends and splits