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
30/09/2015 1.38p 1.49p 1.25p 1.38p 177230
29/09/2015 1.38p 2.04p 1.32p 1.50p 553674
28/09/2015 1.30p 1.50p 1.30p 1.38p 47416
25/09/2015 1.30p 1.35p 1.30p 1.30p 0
24/09/2015 1.30p 1.60p 1.25p 1.30p 280803
23/09/2015 1.30p 1.30p 1.30p 1.30p 0
22/09/2015 1.30p 1.30p 1.30p 1.30p 0
21/09/2015 1.30p 1.30p 1.30p 1.30p 0
18/09/2015 1.30p 1.39p 1.25p 1.30p 116417
17/09/2015 1.23p 1.39p 1.19p 1.30p 219906
16/09/2015 1.23p 1.34p 1.19p 1.23p 184453
15/09/2015 1.23p 1.33p 1.19p 1.23p 21652
14/09/2015 1.23p 1.23p 1.23p 1.23p 0
11/09/2015 1.23p 1.35p 1.18p 1.23p 325000
10/09/2015 1.23p 1.23p 1.18p 1.23p 25000
09/09/2015 1.20p 1.35p 1.15p 1.23p 394542
08/09/2015 1.15p 1.25p 1.08p 1.20p 319735
07/09/2015 1.15p 1.22p 1.15p 1.15p 657
04/09/2015 1.15p 1.22p 1.15p 1.15p 8210
03/09/2015 1.15p 1.15p 1.15p 1.15p 0
02/09/2015 1.23p 1.23p 1.05p 1.15p 406689
01/09/2015 1.25p 1.30p 1.19p 1.23p 140961
28/08/2015 1.25p 1.25p 1.15p 1.25p 90280
27/08/2015 1.20p 1.30p 1.20p 1.25p 198268
26/08/2015 1.20p 1.24p 1.20p 1.20p 246087
25/08/2015 1.20p 1.22p 1.20p 1.20p 164244
24/08/2015 1.33p 1.33p 1.17p 1.20p 540711
21/08/2015 1.33p 1.35p 1.26p 1.33p 420475
20/08/2015 1.33p 1.35p 1.33p 1.33p 3806
19/08/2015 1.33p 1.39p 1.15p 1.33p 110251
18/08/2015 1.33p 1.33p 1.33p 1.33p 0
17/08/2015 1.33p 1.33p 1.33p 1.33p 0
14/08/2015 1.33p 1.38p 1.15p 1.33p 165100
13/08/2015 1.38p 1.38p 1.28p 1.33p 92810
12/08/2015 1.38p 1.38p 1.25p 1.38p 429193
11/08/2015 1.38p 1.38p 1.36p 1.38p 83321
10/08/2015 1.38p 1.40p 1.38p 1.38p 70536
07/08/2015 1.25p 1.50p 1.25p 1.38p 205428
06/08/2015 1.10p 1.38p 1.10p 1.25p 421573
05/08/2015 1.13p 1.13p 1.10p 1.10p 50000
04/08/2015 1.18p 1.25p 1.05p 1.13p 1251801
03/08/2015 1.18p 1.24p 1.16p 1.18p 363419
31/07/2015 1.18p 1.25p 1.16p 1.18p 295000
30/07/2015 1.18p 1.22p 1.15p 1.18p 191021
29/07/2015 1.38p 1.38p 1.18p 1.18p 314621
28/07/2015 1.38p 1.38p 1.26p 1.38p 32647
27/07/2015 1.38p 1.44p 1.26p 1.38p 27834
24/07/2015 1.38p 1.50p 1.25p 1.38p 230930
23/07/2015 1.38p 1.49p 1.31p 1.38p 244145
22/07/2015 1.38p 1.49p 1.31p 1.38p 77708
21/07/2015 1.50p 1.50p 1.36p 1.38p 878716
20/07/2015 1.50p 1.60p 1.38p 1.50p 2166
17/07/2015 1.38p 1.48p 1.35p 1.48p 134761
16/07/2015 1.38p 1.48p 1.33p 1.38p 612977
15/07/2015 1.38p 1.45p 1.33p 1.38p 87567
14/07/2015 1.48p 1.48p 1.32p 1.38p 119348
13/07/2015 1.48p 1.51p 1.25p 1.48p 243616
10/07/2015 1.43p 1.60p 1.43p 1.48p 203785
09/07/2015 1.43p 1.54p 1.43p 1.43p 9152
08/07/2015 1.43p 1.59p 1.43p 1.43p 61843
07/07/2015 1.55p 1.55p 1.43p 1.43p 311273
06/07/2015 1.43p 1.63p 1.25p 1.55p 0
03/07/2015 1.55p 1.59p 1.53p 1.55p 256005
02/07/2015 1.50p 1.60p 1.41p 1.55p 649062
01/07/2015 1.38p 1.75p 1.38p 1.50p 316464
30/06/2015 1.68p 1.68p 1.26p 1.38p 1820675
29/06/2015 1.68p 1.68p 1.61p 1.68p 16346
26/06/2015 1.68p 1.70p 1.61p 1.68p 37294
25/06/2015 1.75p 1.75p 1.61p 1.68p 113467
24/06/2015 1.80p 1.80p 1.62p 1.75p 345000
23/06/2015 1.80p 1.80p 1.75p 1.80p 49888
22/06/2015 1.85p 1.85p 1.72p 1.80p 221000
19/06/2015 1.88p 1.88p 1.69p 1.85p 499229
18/06/2015 1.88p 1.90p 1.88p 1.88p 1000
17/06/2015 1.88p 2.00p 1.88p 1.88p 0
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

*Close Price adjusted for both dividends and splits