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
16/06/2015 1.88p 1.90p 1.75p 1.88p 276205
15/06/2015 1.88p 1.88p 1.80p 1.88p 144480
12/06/2015 2.00p 2.00p 1.82p 1.88p 28676
11/06/2015 2.00p 2.00p 1.88p 2.00p 0
10/06/2015 2.00p 2.00p 1.81p 2.00p 482450
09/06/2015 2.00p 2.00p 2.00p 2.00p 0
08/06/2015 2.00p 2.00p 1.90p 2.00p 160390
05/06/2015 2.00p 2.00p 1.75p 2.00p 560261
04/06/2015 2.00p 2.15p 2.00p 2.00p 2500
03/06/2015 2.13p 2.25p 2.00p 2.00p 597203
02/06/2015 1.88p 2.33p 1.88p 2.13p 367259
01/06/2015 1.88p 1.99p 1.85p 1.88p 119453
29/05/2015 1.88p 2.00p 1.85p 1.88p 580627
28/05/2015 1.88p 1.94p 1.75p 1.88p 382020
27/05/2015 1.88p 1.90p 1.76p 1.88p 70000
26/05/2015 1.88p 1.90p 1.76p 1.88p 1504755
22/05/2015 1.65p 2.00p 1.65p 1.93p 797533
21/05/2015 1.65p 1.74p 1.65p 1.65p 166127
20/05/2015 1.70p 1.73p 1.65p 1.65p 426922
19/05/2015 1.90p 1.90p 1.60p 1.70p 560056
18/05/2015 1.90p 1.90p 1.80p 1.90p 2000
15/05/2015 1.90p 1.90p 1.82p 1.90p 105347
14/05/2015 1.90p 1.90p 1.90p 1.90p 0
13/05/2015 1.90p 1.94p 1.80p 1.90p 1183915
12/05/2015 1.38p 1.99p 1.38p 1.90p 1489950
11/05/2015 1.83p 1.85p 1.76p 1.83p 352142
08/05/2015 1.68p 1.85p 1.68p 1.83p 210986
07/05/2015 1.60p 1.75p 1.60p 1.68p 211795
06/05/2015 1.65p 1.65p 1.59p 1.60p 40038
05/05/2015 1.88p 1.88p 1.65p 1.65p 993800
01/05/2015 1.88p 2.00p 1.75p 1.88p 115868
30/04/2015 1.88p 1.88p 1.88p 1.88p 0
29/04/2015 1.75p 2.00p 1.75p 1.88p 1529040
28/04/2015 1.63p 1.98p 1.63p 1.75p 929655
27/04/2015 1.63p 2.00p 1.60p 1.63p 374284
24/04/2015 1.50p 1.86p 1.50p 1.63p 349633
23/04/2015 1.38p 1.70p 1.38p 1.50p 125319
22/04/2015 1.25p 1.60p 1.14p 1.38p 351653
21/04/2015 1.25p 1.50p 1.25p 1.25p 44366
20/04/2015 1.25p 1.25p 1.13p 1.25p 249473
17/04/2015 1.38p 1.38p 1.11p 1.25p 617715
16/04/2015 1.38p 1.38p 1.26p 1.38p 42533
15/04/2015 1.38p 1.50p 1.18p 1.38p 1023586
14/04/2015 1.38p 1.40p 1.29p 1.38p 220323
13/04/2015 1.38p 1.40p 1.28p 1.38p 385882
10/04/2015 1.38p 1.38p 1.28p 1.38p 200227
09/04/2015 1.38p 1.43p 1.28p 1.38p 131353
08/04/2015 1.38p 1.38p 1.28p 1.38p 225068
07/04/2015 1.38p 1.44p 1.38p 1.38p 45000
02/04/2015 1.40p 1.45p 1.38p 1.38p 130614
01/04/2015 1.40p 1.49p 1.40p 1.40p 70623
31/03/2015 1.40p 1.50p 1.38p 1.40p 350500
30/03/2015 1.40p 1.40p 1.36p 1.40p 45000
27/03/2015 1.40p 1.44p 1.40p 1.40p 83972
26/03/2015 1.40p 1.49p 1.32p 1.40p 394862
25/03/2015 1.45p 1.75p 1.38p 1.40p 1129167
24/03/2015 1.58p 1.59p 1.40p 1.45p 275356
23/03/2015 1.58p 1.58p 1.42p 1.58p 388983
20/03/2015 1.58p 1.60p 1.41p 1.58p 549396
19/03/2015 1.58p 1.58p 1.46p 1.58p 309109
18/03/2015 1.45p 1.75p 1.45p 1.58p 315329
17/03/2015 1.63p 1.63p 1.40p 1.45p 1128924
16/03/2015 1.63p 1.70p 1.51p 1.63p 202641
13/03/2015 1.63p 1.63p 1.50p 1.63p 522586
12/03/2015 1.53p 1.63p 1.40p 1.63p 917754
11/03/2015 1.25p 1.63p 1.15p 1.53p 1292350
10/03/2015 1.63p 1.70p 1.56p 1.63p 36055
09/03/2015 1.75p 1.90p 1.55p 1.63p 498370
06/03/2015 1.63p 1.85p 1.53p 1.75p 1442463
05/03/2015 1.63p 1.67p 1.51p 1.63p 530106
04/03/2015 1.63p 1.68p 1.51p 1.63p 268549
03/03/2015 1.63p 1.70p 1.53p 1.63p 88088
02/03/2015 1.63p 1.72p 1.55p 1.63p 657560
27/02/2015 1.88p 1.88p 1.55p 1.63p 1670101
26/02/2015 1.88p 1.88p 1.75p 1.88p 119241
25/02/2015 1.88p 1.95p 1.76p 1.88p 59542
24/02/2015 1.88p 1.88p 1.78p 1.88p 290519
23/02/2015 1.88p 1.88p 1.78p 1.88p 54000
20/02/2015 1.88p 1.98p 1.80p 1.88p 22273
19/02/2015 1.88p 1.98p 1.75p 1.88p 109911
18/02/2015 1.88p 1.98p 1.80p 1.88p 377505
17/02/2015 1.88p 2.00p 1.82p 1.88p 432000
16/02/2015 2.13p 2.13p 1.81p 1.88p 711591
13/02/2015 2.13p 2.14p 2.00p 2.13p 236336
12/02/2015 2.13p 2.15p 2.00p 2.13p 170000
11/02/2015 2.13p 2.13p 2.01p 2.13p 128196
10/02/2015 2.13p 2.13p 2.05p 2.13p 319500
09/02/2015 1.63p 2.22p 1.63p 2.13p 938757
06/02/2015 1.63p 1.70p 1.60p 1.63p 203222
05/02/2015 1.63p 1.70p 1.58p 1.63p 291538
04/02/2015 1.88p 1.88p 1.58p 1.63p 267652
03/02/2015 1.88p 1.88p 1.80p 1.88p 152377
02/02/2015 1.88p 1.88p 1.75p 1.88p 170000
30/01/2015 1.88p 1.88p 1.75p 1.88p 315403
29/01/2015 1.88p 1.88p 1.75p 1.88p 44141
28/01/2015 1.88p 2.00p 1.75p 1.88p 120735
27/01/2015 1.88p 1.90p 1.76p 1.88p 209221
26/01/2015 2.13p 2.13p 1.75p 1.88p 550809
23/01/2015 2.13p 2.25p 2.01p 2.13p 117100
22/01/2015 2.13p 2.20p 2.05p 2.13p 212416
21/01/2015 2.13p 2.20p 2.10p 2.13p 55392
20/01/2015 2.13p 2.20p 2.10p 2.13p 55706
19/01/2015 2.13p 2.22p 2.01p 2.13p 53501
16/01/2015 2.13p 2.20p 2.13p 2.13p 71818
15/01/2015 2.13p 2.20p 2.13p 2.13p 13947
14/01/2015 2.13p 2.25p 2.00p 2.13p 513000
13/01/2015 2.13p 2.21p 2.13p 2.13p 68957
12/01/2015 2.13p 2.16p 2.13p 2.13p 30179
09/01/2015 2.13p 2.20p 2.13p 2.13p 398245
08/01/2015 2.13p 2.20p 2.13p 2.13p 55007
07/01/2015 2.38p 2.38p 2.01p 2.13p 1417918
06/01/2015 2.50p 2.60p 2.13p 2.38p 363501
05/01/2015 2.50p 2.63p 2.35p 2.50p 92061
02/01/2015 2.50p 2.50p 2.35p 2.50p 29899
31/12/2014 2.50p 2.63p 2.28p 2.50p 273118
30/12/2014 2.50p 2.73p 2.26p 2.50p 127262
29/12/2014 2.63p 2.74p 2.25p 2.50p 89687
24/12/2014 2.63p 2.74p 2.50p 2.63p 195452
23/12/2014 2.75p 3.00p 2.50p 2.63p 241450
22/12/2014 2.88p 2.88p 2.50p 2.75p 127697
19/12/2014 2.88p 3.00p 2.75p 2.88p 144404
18/12/2014 2.88p 2.90p 2.75p 2.88p 38506
17/12/2014 2.88p 2.99p 2.75p 2.88p 295076
16/12/2014 3.00p 3.00p 2.84p 2.88p 902619
15/12/2014 3.13p 3.16p 2.75p 3.00p 841436
12/12/2014 2.38p 3.55p 2.38p 3.13p 3919775
11/12/2014 2.13p 2.50p 2.13p 2.38p 701805
10/12/2014 2.13p 2.25p 2.13p 2.13p 395038
09/12/2014 1.88p 2.23p 1.86p 2.13p 1479967
08/12/2014 1.88p 1.95p 1.50p 1.88p 559317
05/12/2014 1.63p 1.99p 1.63p 1.88p 1233247
04/12/2014 1.63p 1.63p 1.63p 1.63p 0
03/12/2014 1.63p 1.75p 1.63p 1.63p 166389
02/12/2014 1.63p 1.74p 1.62p 1.63p 288668
01/12/2014 1.63p 1.72p 1.50p 1.63p 531760
28/11/2014 1.63p 1.70p 1.60p 1.63p 158676
27/11/2014 1.63p 1.68p 1.58p 1.63p 302399
26/11/2014 1.63p 1.70p 1.50p 1.63p 512556
25/11/2014 1.63p 1.75p 1.50p 1.63p 597958
24/11/2014 1.63p 1.63p 1.53p 1.63p 233670
21/11/2014 1.63p 1.70p 1.63p 1.63p 166144
20/11/2014 1.63p 1.65p 1.51p 1.63p 225268
19/11/2014 1.63p 1.63p 1.50p 1.63p 1442003
18/11/2014 1.38p 1.74p 1.38p 1.63p 3342071
17/11/2014 1.30p 1.30p 1.20p 1.30p 14467
14/11/2014 1.30p 1.35p 1.18p 1.30p 332481
13/11/2014 1.30p 1.30p 1.13p 1.30p 398877
12/11/2014 1.18p 1.33p 1.18p 1.30p 523239
11/11/2014 1.15p 1.20p 1.10p 1.18p 810988
10/11/2014 1.13p 1.21p 1.08p 1.15p 1619807
07/11/2014 1.13p 1.20p 1.06p 1.13p 2330430
06/11/2014 1.38p 1.38p 1.28p 1.38p 170770
05/11/2014 1.38p 1.38p 1.28p 1.38p 299867
04/11/2014 1.38p 1.38p 1.28p 1.38p 3337
03/11/2014 1.38p 1.40p 1.28p 1.38p 150873
31/10/2014 1.20p 1.45p 1.16p 1.38p 1309665
30/10/2014 1.38p 1.38p 1.20p 1.20p 1274003
29/10/2014 1.38p 1.38p 1.25p 1.38p 679086
28/10/2014 1.38p 1.41p 1.26p 1.38p 178986
27/10/2014 1.38p 1.49p 1.26p 1.38p 1763550
24/10/2014 1.38p 1.38p 1.36p 1.38p 92289
23/10/2014 1.38p 1.50p 1.25p 1.38p 3297550
22/10/2014 1.63p 1.75p 1.32p 1.38p 6305817
21/10/2014 2.38p 2.50p 2.28p 2.38p 181804
20/10/2014 2.38p 2.50p 2.26p 2.38p 21500
17/10/2014 2.25p 2.55p 2.10p 2.38p 586600
16/10/2014 2.13p 2.47p 2.00p 2.25p 999143
15/10/2014 2.13p 2.22p 2.00p 2.13p 454484
14/10/2014 1.88p 2.25p 1.82p 2.13p 740857
13/10/2014 2.13p 2.13p 1.88p 1.88p 274684
10/10/2014 2.13p 2.13p 1.88p 2.13p 221407
09/10/2014 2.13p 2.15p 2.01p 2.13p 225880
08/10/2014 2.13p 2.19p 2.00p 2.13p 159797
07/10/2014 2.38p 2.40p 2.03p 2.13p 482768
06/10/2014 2.38p 2.50p 2.30p 2.38p 257326
03/10/2014 2.13p 2.40p 2.13p 2.38p 1080585
02/10/2014 2.38p 2.38p 2.08p 2.13p 957384
01/10/2014 2.38p 2.38p 2.00p 2.38p 1281855
30/09/2014 2.38p 2.60p 2.30p 2.38p 587477
29/09/2014 2.38p 2.68p 2.30p 2.38p 731679
26/09/2014 2.88p 2.89p 2.38p 2.38p 2097522
25/09/2014 2.38p 2.98p 2.38p 2.88p 928371
24/09/2014 2.88p 3.18p 2.80p 3.13p 540290
23/09/2014 2.88p 3.05p 2.76p 2.88p 1192014
22/09/2014 3.00p 3.05p 2.63p 2.88p 3116864
19/09/2014 2.75p 3.44p 2.70p 3.00p 6510556
18/09/2014 4.63p 4.63p 4.20p 4.38p 617838
17/09/2014 4.63p 4.63p 4.50p 4.63p 225343
16/09/2014 4.63p 4.65p 4.35p 4.63p 190430
15/09/2014 4.63p 4.65p 4.53p 4.63p 143667
12/09/2014 4.63p 4.65p 4.60p 4.63p 95248
11/09/2014 4.63p 4.73p 4.30p 4.63p 358041
10/09/2014 4.50p 5.00p 4.50p 4.63p 1349100
09/09/2014 4.38p 4.65p 4.31p 4.50p 113367
08/09/2014 4.38p 4.60p 4.11p 4.38p 99966
05/09/2014 4.38p 4.60p 4.16p 4.38p 147469
04/09/2014 4.13p 4.45p 4.13p 4.38p 251204
03/09/2014 4.13p 4.25p 4.10p 4.13p 211471
02/09/2014 4.25p 4.35p 4.00p 4.13p 780096
01/09/2014 4.25p 4.42p 4.13p 4.25p 220341

*Close Price adjusted for both dividends and splits