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
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
29/08/2014 4.25p 4.44p 4.00p 4.25p 139323
28/08/2014 4.38p 4.38p 4.13p 4.25p 812315
27/08/2014 4.38p 4.40p 4.28p 4.38p 126794
26/08/2014 4.63p 4.65p 4.10p 4.38p 1143430
22/08/2014 4.63p 4.83p 4.58p 4.63p 178468
21/08/2014 4.75p 4.75p 4.50p 4.63p 872954
20/08/2014 4.75p 4.75p 4.50p 4.75p 21907
19/08/2014 4.75p 4.75p 4.50p 4.75p 59117
18/08/2014 4.63p 4.75p 4.60p 4.75p 51085
15/08/2014 4.63p 4.63p 4.51p 4.63p 62000
14/08/2014 4.63p 4.63p 4.63p 4.63p 0
13/08/2014 4.75p 4.75p 4.50p 4.63p 613881
12/08/2014 4.88p 4.88p 4.55p 4.75p 309558
11/08/2014 5.08p 5.08p 4.76p 4.88p 113912
08/08/2014 5.08p 5.08p 5.00p 5.08p 214949
07/08/2014 5.08p 5.09p 5.00p 5.08p 147253
06/08/2014 5.08p 5.09p 5.08p 5.08p 38104
05/08/2014 5.08p 5.10p 5.01p 5.08p 100500
04/08/2014 5.13p 5.13p 5.00p 5.08p 113356
01/08/2014 5.13p 5.13p 5.02p 5.08p 285621
31/07/2014 5.38p 5.38p 5.10p 5.13p 303453
30/07/2014 5.38p 5.38p 5.35p 5.38p 63267
29/07/2014 5.63p 5.63p 5.25p 5.38p 235916
28/07/2014 5.63p 5.63p 5.55p 5.63p 51828
25/07/2014 5.63p 5.65p 5.50p 5.63p 93727
24/07/2014 5.63p 5.68p 5.55p 5.63p 148089
23/07/2014 5.75p 5.87p 5.53p 5.63p 371828
22/07/2014 5.88p 5.88p 5.70p 5.75p 75465
21/07/2014 5.88p 5.95p 5.80p 5.88p 293276
18/07/2014 5.88p 5.95p 5.75p 5.88p 164000
17/07/2014 5.75p 5.94p 5.50p 5.88p 296337
16/07/2014 5.88p 5.88p 5.63p 5.75p 163923
15/07/2014 5.88p 5.98p 5.79p 5.88p 216721
14/07/2014 5.88p 5.96p 5.60p 5.88p 527572
11/07/2014 5.48p 5.96p 5.48p 5.88p 1052992
10/07/2014 5.48p 5.70p 5.43p 5.48p 644616
09/07/2014 5.25p 5.65p 5.25p 5.48p 235775
08/07/2014 5.25p 5.25p 5.22p 5.25p 47408
07/07/2014 5.48p 5.60p 5.15p 5.25p 542390
04/07/2014 5.48p 5.59p 5.35p 5.48p 106812
03/07/2014 5.25p 5.64p 5.00p 5.48p 601080
02/07/2014 5.25p 5.63p 5.21p 5.25p 630922
01/07/2014 5.25p 5.45p 5.18p 5.25p 183014
30/06/2014 5.60p 5.60p 5.00p 5.25p 253305
27/06/2014 5.63p 5.63p 5.50p 5.60p 212258
26/06/2014 5.10p 5.65p 5.10p 5.63p 893905
25/06/2014 5.10p 5.20p 4.75p 5.10p 403317
24/06/2014 4.98p 5.20p 4.98p 5.10p 370140
23/06/2014 4.98p 5.20p 4.80p 4.98p 329120
20/06/2014 4.98p 5.15p 4.90p 4.98p 83875
19/06/2014 4.98p 5.15p 4.98p 4.98p 353596
18/06/2014 4.98p 5.25p 4.95p 4.98p 215130
17/06/2014 4.98p 5.30p 4.88p 4.98p 355000
16/06/2014 4.98p 4.98p 4.88p 4.98p 106165
13/06/2014 4.98p 5.10p 4.84p 4.98p 221881
12/06/2014 4.98p 5.11p 4.75p 4.98p 305306
11/06/2014 4.98p 5.13p 4.87p 4.98p 487143
10/06/2014 4.88p 5.20p 4.86p 4.98p 431492
09/06/2014 4.63p 5.00p 4.63p 4.88p 1995970
06/06/2014 4.75p 5.00p 4.72p 4.88p 298833
05/06/2014 4.75p 4.84p 4.71p 4.75p 181219
04/06/2014 4.75p 5.25p 4.71p 4.75p 244527
03/06/2014 4.75p 4.89p 4.62p 4.75p 210989
02/06/2014 4.88p 4.90p 4.63p 4.75p 142045
30/05/2014 4.88p 4.98p 4.75p 4.88p 483731
29/05/2014 4.63p 4.85p 4.35p 4.75p 502700
28/05/2014 4.50p 4.75p 4.40p 4.50p 79500
27/05/2014 4.50p 4.68p 4.36p 4.50p 40335
23/05/2014 4.50p 4.68p 4.36p 4.50p 106412
22/05/2014 4.50p 4.69p 4.33p 4.50p 253332
21/05/2014 4.50p 4.62p 4.35p 4.50p 232761
20/05/2014 4.50p 4.50p 4.42p 4.50p 17114
19/05/2014 4.50p 4.50p 4.40p 4.50p 48137
16/05/2014 4.50p 4.72p 4.35p 4.50p 148834
15/05/2014 4.63p 4.74p 4.40p 4.50p 273435
14/05/2014 4.38p 4.68p 4.35p 4.63p 341584
13/05/2014 4.13p 4.47p 4.13p 4.38p 219100
12/05/2014 4.13p 4.25p 4.00p 4.00p 304466
09/05/2014 4.13p 4.25p 4.00p 4.00p 784404
08/05/2014 4.13p 4.19p 4.08p 4.13p 225194
07/05/2014 4.13p 4.20p 4.10p 4.13p 457727
06/05/2014 4.13p 4.25p 4.00p 4.13p 886821
02/05/2014 4.13p 4.21p 4.09p 4.13p 81367
01/05/2014 4.13p 4.20p 4.13p 4.13p 59235
30/04/2014 4.13p 4.25p 4.00p 4.13p 210063
29/04/2014 4.13p 4.25p 4.00p 4.13p 1821161
28/04/2014 4.13p 4.21p 4.08p 4.13p 193423
25/04/2014 4.13p 4.20p 4.07p 4.13p 111785
24/04/2014 4.13p 4.35p 4.03p 4.13p 648812
23/04/2014 4.25p 4.25p 4.11p 4.13p 165321
22/04/2014 4.25p 4.31p 4.06p 4.25p 722564
17/04/2014 4.13p 4.13p 4.00p 4.13p 264575
16/04/2014 4.25p 4.25p 4.00p 4.13p 1071878
15/04/2014 3.88p 4.40p 3.85p 4.25p 1518372
14/04/2014 4.25p 4.25p 3.75p 4.00p 670698
11/04/2014 4.25p 4.25p 4.00p 4.25p 12628
10/04/2014 4.13p 4.25p 4.00p 4.25p 168444
09/04/2014 4.13p 4.30p 3.75p 4.13p 1122575
08/04/2014 4.13p 4.46p 3.75p 4.13p 642587
07/04/2014 4.13p 4.25p 4.00p 4.13p 195799
04/04/2014 4.13p 4.13p 4.00p 4.13p 674692
03/04/2014 4.13p 5.00p 4.00p 4.13p 1163364
02/04/2014 4.38p 4.50p 4.00p 4.13p 677866
01/04/2014 4.38p 4.50p 4.25p 4.38p 1037988
31/03/2014 4.63p 4.64p 4.25p 4.38p 612124
28/03/2014 4.75p 5.00p 4.38p 5.00p 359303
27/03/2014 4.75p 4.87p 4.57p 4.75p 127624
26/03/2014 4.88p 4.88p 4.63p 4.63p 129551
25/03/2014 4.88p 4.95p 4.76p 4.88p 173978
24/03/2014 4.88p 4.88p 4.80p 4.88p 121164
21/03/2014 4.88p 4.88p 4.75p 4.88p 108757
20/03/2014 4.88p 5.00p 4.80p 4.88p 312639
19/03/2014 4.88p 4.89p 4.88p 4.88p 10000
18/03/2014 4.88p 5.00p 4.88p 4.88p 138446
17/03/2014 4.88p 5.13p 4.75p 5.00p 13495
14/03/2014 4.88p 5.00p 4.84p 4.88p 82161
13/03/2014 4.75p 5.00p 4.68p 4.88p 259283
12/03/2014 4.75p 4.83p 4.75p 4.75p 5074
11/03/2014 4.75p 4.95p 4.57p 4.75p 837374
10/03/2014 5.13p 5.13p 4.57p 4.75p 414057
07/03/2014 4.88p 5.22p 4.81p 5.13p 413200
06/03/2014 5.00p 5.00p 4.79p 4.88p 344901
05/03/2014 5.00p 5.24p 4.78p 5.00p 272758
04/03/2014 5.00p 5.01p 4.76p 5.00p 314738
03/03/2014 5.00p 5.00p 4.75p 5.00p 263949

*Close Price adjusted for both dividends and splits