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
28/02/2014 5.00p 5.04p 4.82p 5.00p 320240
27/02/2014 5.13p 5.17p 4.75p 5.00p 502192
26/02/2014 5.13p 5.13p 5.03p 5.13p 233427
25/02/2014 5.13p 5.25p 5.11p 5.13p 115000
24/02/2014 5.25p 5.49p 5.05p 5.13p 458668
21/02/2014 5.25p 5.45p 5.15p 5.25p 277919
20/02/2014 5.25p 5.25p 5.09p 5.25p 118779
19/02/2014 5.25p 5.50p 5.00p 5.25p 867211
18/02/2014 5.13p 5.25p 5.07p 5.25p 210900
17/02/2014 5.25p 5.25p 5.04p 5.13p 520471
14/02/2014 5.25p 5.29p 5.07p 5.25p 196449
13/02/2014 5.13p 5.25p 5.10p 5.25p 273485
12/02/2014 5.13p 5.25p 5.10p 5.25p 1245645
11/02/2014 5.25p 5.30p 5.00p 5.13p 311468
10/02/2014 5.25p 5.48p 5.05p 5.25p 781830
07/02/2014 5.25p 5.50p 5.11p 5.25p 246531
06/02/2014 5.00p 5.54p 5.00p 5.25p 398283
05/02/2014 4.63p 5.10p 4.63p 5.00p 875134
04/02/2014 5.00p 5.00p 4.39p 4.63p 291834
03/02/2014 5.00p 5.00p 4.50p 5.00p 205753
31/01/2014 5.13p 5.13p 4.75p 5.00p 287795
30/01/2014 5.25p 5.25p 5.02p 5.13p 392881
29/01/2014 5.00p 5.30p 4.85p 5.25p 784901
28/01/2014 4.88p 5.40p 4.88p 4.88p 1130304
27/01/2014 4.88p 5.00p 4.63p 4.88p 1189767
24/01/2014 4.63p 4.98p 4.63p 4.88p 637720
23/01/2014 4.63p 4.90p 4.53p 4.63p 673824
22/01/2014 4.88p 4.88p 4.50p 4.63p 1033041
21/01/2014 4.88p 4.88p 4.75p 4.88p 278102
20/01/2014 5.00p 5.25p 4.75p 4.88p 983548
17/01/2014 4.38p 5.38p 3.88p 5.00p 3523251
16/01/2014 5.38p 5.50p 5.26p 5.38p 119702
15/01/2014 5.38p 5.50p 5.27p 5.38p 226300
14/01/2014 5.50p 5.65p 5.25p 5.38p 656155
13/01/2014 5.75p 5.82p 5.26p 5.50p 709417
10/01/2014 5.63p 5.85p 5.62p 5.75p 232873
09/01/2014 6.00p 6.08p 5.60p 5.63p 515621
08/01/2014 6.00p 6.25p 5.76p 6.00p 589284
07/01/2014 6.00p 6.03p 5.75p 6.00p 530979
06/01/2014 6.00p 6.00p 5.83p 6.00p 220626
03/01/2014 6.00p 6.12p 5.76p 6.00p 324224
02/01/2014 6.00p 6.10p 5.81p 6.00p 267759
31/12/2013 5.75p 6.00p 5.56p 6.00p 288539
30/12/2013 5.75p 6.00p 5.52p 5.75p 372865
27/12/2013 6.00p 6.05p 5.68p 5.75p 181682
24/12/2013 5.88p 6.00p 5.75p 6.00p 248855
23/12/2013 5.88p 6.00p 5.80p 5.88p 215015
20/12/2013 5.88p 6.10p 5.75p 5.88p 783981
19/12/2013 6.00p 6.00p 5.77p 5.88p 474614
18/12/2013 6.13p 6.13p 6.00p 6.00p 354161
17/12/2013 6.13p 6.25p 6.00p 6.00p 70543
16/12/2013 6.13p 6.13p 5.80p 6.13p 104137
13/12/2013 6.13p 6.14p 6.00p 6.13p 758456
12/12/2013 6.25p 6.25p 6.00p 6.13p 233695
11/12/2013 6.25p 6.50p 6.00p 6.50p 185720
10/12/2013 6.25p 6.29p 6.05p 6.25p 565230
09/12/2013 6.25p 6.45p 6.02p 6.25p 529183
06/12/2013 6.38p 6.50p 6.04p 6.50p 151417
05/12/2013 6.38p 6.50p 6.25p 6.38p 340764
04/12/2013 6.50p 6.50p 6.30p 6.38p 220107
03/12/2013 6.50p 6.72p 6.30p 6.50p 337149
02/12/2013 6.50p 6.70p 6.38p 6.50p 289591
29/11/2013 6.38p 6.70p 6.35p 6.50p 128380
28/11/2013 6.25p 6.65p 6.18p 6.38p 325835
27/11/2013 6.25p 6.40p 6.17p 6.25p 87327
26/11/2013 6.25p 6.35p 6.10p 6.25p 53326
25/11/2013 6.25p 6.40p 6.00p 6.25p 1264159
22/11/2013 6.38p 6.38p 6.29p 6.38p 140450
21/11/2013 6.38p 6.38p 6.25p 6.38p 280198
20/11/2013 6.50p 6.50p 6.28p 6.38p 139868
19/11/2013 6.63p 6.63p 6.25p 6.38p 494910
18/11/2013 6.63p 6.67p 6.50p 6.63p 234870
15/11/2013 6.63p 6.70p 6.50p 6.63p 523737
14/11/2013 6.63p 6.71p 6.50p 6.63p 417212
13/11/2013 6.63p 6.85p 6.53p 6.63p 665910
12/11/2013 6.63p 6.70p 6.50p 6.63p 762726
11/11/2013 7.00p 7.00p 6.52p 6.63p 457835
08/11/2013 7.00p 7.13p 6.75p 7.00p 279899
07/11/2013 6.88p 7.03p 6.80p 7.00p 445856
06/11/2013 7.13p 7.13p 6.80p 6.88p 385311
05/11/2013 7.25p 7.35p 6.75p 7.13p 713543
04/11/2013 7.25p 7.25p 6.50p 7.13p 1361908
01/11/2013 7.25p 7.33p 7.00p 7.25p 575783
31/10/2013 7.38p 7.40p 7.05p 7.25p 497143
30/10/2013 7.38p 7.48p 7.28p 7.38p 262221
29/10/2013 7.75p 7.75p 7.16p 7.38p 933874
28/10/2013 7.75p 7.96p 7.50p 7.75p 913785
25/10/2013 7.75p 7.89p 7.27p 7.75p 1070191
24/10/2013 8.00p 8.10p 7.50p 7.75p 596394
23/10/2013 7.38p 8.00p 7.36p 7.75p 1267012
22/10/2013 7.50p 7.50p 7.00p 7.38p 1021032
21/10/2013 7.00p 8.00p 7.00p 7.50p 2875341
18/10/2013 7.00p 7.25p 6.90p 7.00p 504573
17/10/2013 7.00p 7.08p 6.80p 7.00p 352628
16/10/2013 6.50p 7.09p 6.50p 6.88p 856162
15/10/2013 6.50p 6.75p 6.35p 6.50p 470535
14/10/2013 6.38p 6.72p 6.31p 6.50p 607914
11/10/2013 6.25p 6.50p 6.25p 6.38p 447742
10/10/2013 5.88p 6.49p 5.88p 6.25p 996614
09/10/2013 6.00p 6.07p 5.75p 5.75p 332884
08/10/2013 5.63p 6.10p 5.61p 6.00p 1087648
07/10/2013 5.88p 6.10p 5.58p 5.63p 454348
04/10/2013 5.88p 6.06p 5.65p 5.88p 130205
03/10/2013 5.63p 6.00p 5.62p 5.88p 515957
02/10/2013 5.63p 5.71p 5.53p 5.63p 304986
01/10/2013 6.25p 6.25p 5.50p 5.63p 504737
30/09/2013 6.25p 6.35p 6.00p 6.25p 225137
27/09/2013 6.25p 6.35p 6.10p 6.25p 245386
26/09/2013 6.13p 6.35p 6.05p 6.25p 221379
25/09/2013 6.13p 6.20p 6.05p 6.13p 224891
24/09/2013 6.13p 6.13p 6.05p 6.13p 81284
23/09/2013 6.63p 6.63p 6.00p 6.13p 946648
20/09/2013 6.75p 6.75p 6.25p 6.63p 406333
19/09/2013 6.75p 6.90p 6.50p 6.75p 409269
18/09/2013 6.75p 6.75p 6.70p 6.75p 34377
17/09/2013 6.75p 6.75p 6.55p 6.75p 485080
16/09/2013 6.75p 7.25p 6.50p 6.75p 463910
13/09/2013 6.75p 6.83p 6.50p 6.75p 404810
12/09/2013 6.75p 6.89p 6.55p 6.75p 239505
11/09/2013 6.75p 6.90p 6.55p 6.75p 398952
10/09/2013 6.63p 7.03p 6.38p 6.75p 1500762
09/09/2013 6.63p 6.81p 6.35p 6.38p 868425
06/09/2013 6.75p 6.75p 6.25p 6.63p 206870
05/09/2013 6.75p 6.75p 6.50p 6.75p 143582
04/09/2013 6.75p 6.80p 6.50p 6.75p 366800
03/09/2013 6.75p 6.95p 6.50p 6.75p 473784
02/09/2013 7.00p 7.00p 6.31p 6.75p 598733
30/08/2013 7.00p 7.24p 6.85p 7.00p 1238190
29/08/2013 6.38p 7.00p 6.30p 7.00p 1537969
28/08/2013 6.75p 7.00p 6.26p 6.38p 1742499
27/08/2013 6.00p 6.93p 5.85p 6.75p 3104615
23/08/2013 5.13p 6.25p 5.13p 6.00p 5877720
22/08/2013 5.00p 5.25p 5.00p 5.13p 603855
21/08/2013 5.38p 5.38p 4.80p 5.00p 1001756
20/08/2013 5.38p 5.40p 5.25p 5.38p 1041376
19/08/2013 5.38p 5.85p 5.25p 5.38p 3375067
16/08/2013 4.88p 5.75p 4.63p 5.38p 5885823
15/08/2013 4.63p 4.68p 4.50p 4.63p 186421
14/08/2013 4.55p 4.70p 4.45p 4.63p 471442
13/08/2013 4.55p 4.65p 4.35p 4.55p 610266
12/08/2013 4.43p 4.57p 4.40p 4.55p 383410
09/08/2013 4.43p 4.50p 4.40p 4.43p 332710
08/08/2013 4.55p 4.55p 4.37p 4.43p 955720
07/08/2013 4.63p 4.75p 4.50p 4.75p 189762
06/08/2013 4.63p 4.63p 4.30p 4.55p 1872941
05/08/2013 4.63p 4.63p 4.50p 4.63p 417745
02/08/2013 4.63p 4.63p 4.50p 4.63p 205633
01/08/2013 4.75p 4.75p 4.50p 4.63p 431913
31/07/2013 4.75p 4.75p 4.50p 4.75p 220373
30/07/2013 4.80p 4.80p 4.52p 4.75p 478132
29/07/2013 4.80p 4.80p 4.62p 4.80p 119672
26/07/2013 4.80p 4.80p 4.66p 4.80p 94261
25/07/2013 4.80p 4.88p 4.65p 4.80p 189188
24/07/2013 4.80p 4.97p 4.67p 4.80p 308855
23/07/2013 4.80p 4.98p 4.73p 4.80p 17241
22/07/2013 4.80p 4.95p 4.60p 4.80p 94715
19/07/2013 4.75p 4.90p 4.60p 4.80p 170718
18/07/2013 4.53p 4.74p 4.53p 4.63p 483744
17/07/2013 4.53p 4.68p 4.38p 4.53p 626839
16/07/2013 4.48p 4.54p 4.27p 4.53p 499059
15/07/2013 4.40p 4.40p 4.25p 4.38p 234794
12/07/2013 4.38p 4.40p 4.25p 4.40p 521202
11/07/2013 4.70p 4.70p 4.36p 4.38p 757617
10/07/2013 4.70p 4.71p 4.52p 4.70p 403219
09/07/2013 4.88p 4.90p 4.61p 4.70p 577737
08/07/2013 4.88p 4.90p 4.75p 4.88p 345673
05/07/2013 4.88p 4.92p 4.76p 4.88p 648793
04/07/2013 4.88p 4.90p 4.76p 4.88p 36186
03/07/2013 4.90p 4.95p 4.76p 4.88p 275598
02/07/2013 5.13p 5.13p 4.83p 4.90p 176882
01/07/2013 5.13p 5.13p 5.01p 5.13p 82771
28/06/2013 5.25p 5.38p 4.95p 5.30p 233000
27/06/2013 5.25p 5.25p 5.04p 5.25p 19776
26/06/2013 5.13p 5.25p 5.04p 5.25p 40086
25/06/2013 5.13p 5.13p 5.01p 5.13p 154221
24/06/2013 5.13p 5.18p 5.01p 5.13p 364121
21/06/2013 5.18p 5.24p 5.12p 5.18p 275717
20/06/2013 5.30p 5.30p 5.18p 5.18p 128000
19/06/2013 5.30p 5.43p 5.16p 5.30p 71511
18/06/2013 5.43p 5.44p 5.14p 5.30p 281795
17/06/2013 5.43p 5.48p 5.20p 5.43p 108806
14/06/2013 5.43p 5.50p 5.20p 5.43p 275778
13/06/2013 5.50p 5.50p 5.16p 5.43p 118095
12/06/2013 5.50p 5.55p 5.31p 5.50p 146744
11/06/2013 5.50p 5.56p 5.30p 5.50p 317939
10/06/2013 5.30p 5.55p 5.18p 5.50p 506394
07/06/2013 5.43p 5.43p 5.18p 5.18p 59315
06/06/2013 5.25p 5.44p 5.20p 5.43p 184709
05/06/2013 5.50p 5.50p 5.07p 5.13p 689444
04/06/2013 5.50p 5.50p 5.30p 5.50p 174955
03/06/2013 5.38p 5.50p 5.25p 5.50p 515726
31/05/2013 5.38p 5.46p 5.15p 5.38p 569828
30/05/2013 5.50p 5.50p 5.05p 5.38p 829390
29/05/2013 5.63p 5.63p 5.25p 5.50p 585323
28/05/2013 5.50p 5.69p 5.35p 5.50p 836292
24/05/2013 4.98p 5.50p 4.90p 5.50p 732799
23/05/2013 4.93p 5.05p 4.90p 4.98p 305997
22/05/2013 4.90p 5.15p 4.90p 4.93p 205799
21/05/2013 4.83p 4.88p 4.80p 4.85p 648605
20/05/2013 4.90p 4.90p 4.80p 4.83p 586885

*Close Price adjusted for both dividends and splits