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
01/08/2012 9.25p 9.25p 9.05p 9.25p 80146
31/07/2012 9.25p 9.38p 8.80p 9.25p 223716
30/07/2012 9.25p 9.44p 9.25p 9.25p 95706
27/07/2012 9.25p 9.40p 9.01p 9.25p 48504
26/07/2012 9.63p 9.63p 9.05p 9.25p 331002
25/07/2012 9.88p 9.89p 9.51p 9.63p 305017
24/07/2012 9.88p 9.91p 9.75p 9.88p 198161
23/07/2012 10.00p 10.13p 9.85p 9.88p 177388
20/07/2012 10.00p 10.17p 9.85p 10.00p 158908
19/07/2012 10.00p 10.15p 9.83p 10.00p 134271
18/07/2012 10.13p 10.17p 10.00p 10.00p 310147
17/07/2012 10.25p 10.45p 10.00p 10.13p 474497
16/07/2012 9.50p 10.39p 9.50p 10.25p 942948
13/07/2012 9.25p 9.75p 9.25p 9.50p 459214
12/07/2012 9.00p 9.45p 9.00p 9.25p 283684
11/07/2012 9.00p 9.10p 8.76p 9.00p 202436
10/07/2012 9.00p 9.22p 8.76p 9.00p 71292
09/07/2012 9.13p 9.15p 9.00p 9.00p 167104
06/07/2012 9.13p 9.19p 9.00p 9.13p 90354
05/07/2012 9.13p 9.25p 9.00p 9.13p 575010
04/07/2012 9.13p 9.25p 9.05p 9.13p 100935
03/07/2012 9.00p 9.25p 8.95p 9.13p 142853
02/07/2012 9.00p 9.23p 8.80p 9.00p 331647
29/06/2012 9.00p 9.10p 8.85p 9.00p 92378
28/06/2012 9.00p 9.05p 8.77p 9.00p 196617
27/06/2012 9.00p 9.10p 8.80p 9.00p 168129
26/06/2012 9.00p 9.15p 8.79p 9.00p 78848
25/06/2012 9.25p 9.34p 9.00p 9.00p 194507
22/06/2012 9.25p 9.49p 9.00p 9.25p 914660
21/06/2012 8.88p 9.44p 8.88p 9.25p 445520
20/06/2012 8.75p 9.00p 8.75p 8.88p 113874
19/06/2012 8.75p 8.95p 8.75p 8.75p 59747
18/06/2012 8.50p 8.75p 8.25p 8.63p 340926
15/06/2012 8.50p 8.50p 8.25p 8.38p 297776
14/06/2012 8.50p 8.50p 8.30p 8.50p 24878
13/06/2012 8.63p 8.63p 8.05p 8.50p 259128
12/06/2012 8.63p 8.63p 8.25p 8.63p 57364
11/06/2012 8.88p 8.90p 8.05p 8.63p 412618
08/06/2012 9.00p 9.00p 8.50p 8.88p 101350
07/06/2012 9.25p 9.25p 8.75p 9.00p 307648
06/06/2012 9.25p 9.25p 9.01p 9.25p 48708
01/06/2012 9.25p 9.25p 9.05p 9.25p 183170
31/05/2012 9.13p 9.35p 9.00p 9.25p 478963
30/05/2012 9.00p 9.13p 8.86p 9.00p 147293
29/05/2012 9.00p 9.15p 8.86p 9.00p 114296
28/05/2012 8.88p 9.20p 8.85p 9.00p 274627
25/05/2012 8.95p 9.00p 8.69p 8.88p 179389
24/05/2012 9.00p 9.10p 8.80p 8.95p 210107
23/05/2012 9.05p 9.20p 8.78p 9.00p 619422
22/05/2012 8.88p 9.35p 8.80p 9.18p 524433
21/05/2012 9.00p 9.02p 8.55p 8.75p 230458
18/05/2012 9.50p 9.50p 8.54p 9.00p 526919
17/05/2012 9.88p 9.88p 9.25p 9.63p 331685
16/05/2012 10.00p 10.00p 9.75p 9.88p 143205
15/05/2012 10.00p 10.00p 9.77p 10.00p 163636
14/05/2012 10.13p 10.13p 10.00p 10.13p 272951
11/05/2012 9.88p 10.23p 9.88p 10.13p 188917
10/05/2012 10.25p 10.25p 9.75p 9.88p 379643
09/05/2012 10.88p 10.88p 10.00p 10.25p 444351
08/05/2012 11.00p 11.13p 10.35p 10.88p 102152
04/05/2012 11.25p 11.25p 10.77p 11.00p 671133
03/05/2012 11.25p 11.43p 11.25p 11.25p 260452
02/05/2012 11.13p 11.25p 11.00p 11.13p 455081
01/05/2012 11.00p 11.45p 10.90p 11.13p 701033
30/04/2012 10.88p 11.22p 10.78p 11.00p 335576
27/04/2012 10.25p 11.00p 10.01p 10.88p 1267754
26/04/2012 10.13p 10.24p 10.00p 10.13p 138273
25/04/2012 10.13p 10.25p 10.10p 10.13p 356008
24/04/2012 10.75p 10.85p 10.00p 10.13p 901733
23/04/2012 10.38p 10.75p 10.28p 10.75p 503437
20/04/2012 10.38p 10.38p 10.25p 10.38p 20942
19/04/2012 10.38p 10.45p 10.28p 10.38p 148937
18/04/2012 10.50p 10.55p 10.07p 10.38p 341475
17/04/2012 10.50p 10.57p 10.25p 10.50p 144113
16/04/2012 10.50p 10.60p 10.25p 10.50p 359062
13/04/2012 10.50p 10.57p 10.25p 10.50p 193979
12/04/2012 10.63p 10.63p 10.50p 10.63p 92142
11/04/2012 10.75p 10.75p 10.00p 10.63p 1248875
10/04/2012 10.88p 10.90p 10.50p 10.75p 262102
05/04/2012 11.25p 11.25p 10.50p 10.88p 635393
04/04/2012 11.38p 11.49p 10.97p 11.25p 366440
03/04/2012 11.75p 11.75p 11.13p 11.38p 546045
02/04/2012 11.75p 11.88p 11.59p 11.75p 217096
30/03/2012 11.75p 11.89p 11.50p 11.75p 252495
29/03/2012 11.75p 11.95p 11.52p 11.75p 430125
28/03/2012 11.38p 11.63p 11.25p 11.63p 209579
27/03/2012 11.38p 11.45p 11.25p 11.38p 122256
26/03/2012 11.50p 11.50p 11.25p 11.38p 565932
23/03/2012 11.50p 11.58p 11.26p 11.50p 23557
22/03/2012 11.75p 11.75p 11.25p 11.50p 297431
21/03/2012 11.75p 11.83p 11.50p 11.75p 319113
20/03/2012 11.75p 11.90p 11.50p 11.75p 163593
19/03/2012 11.63p 11.75p 11.50p 11.75p 110141
16/03/2012 11.75p 11.75p 11.50p 11.63p 321581
15/03/2012 11.63p 12.00p 11.26p 11.75p 444901
14/03/2012 11.25p 11.29p 11.00p 11.13p 178092
13/03/2012 11.25p 11.35p 11.00p 11.25p 65833
12/03/2012 11.25p 11.41p 11.00p 11.25p 337691
09/03/2012 11.13p 11.49p 10.80p 11.25p 619849
08/03/2012 11.00p 11.03p 10.80p 11.00p 192569
07/03/2012 11.00p 11.20p 10.77p 11.00p 422465
06/03/2012 11.25p 11.29p 10.75p 11.00p 284972
05/03/2012 11.25p 11.40p 11.00p 11.25p 305926
02/03/2012 11.25p 11.40p 11.00p 11.25p 155646
01/03/2012 10.88p 11.25p 10.75p 11.25p 573753
29/02/2012 10.88p 10.88p 10.75p 10.88p 73716
28/02/2012 10.75p 10.88p 10.75p 10.88p 225878
27/02/2012 10.75p 10.95p 10.51p 10.75p 191632
24/02/2012 10.75p 11.00p 10.60p 10.75p 491259
23/02/2012 10.88p 10.97p 10.56p 10.75p 525075
22/02/2012 10.75p 11.00p 10.61p 10.88p 403369
21/02/2012 10.63p 11.19p 10.55p 10.75p 373908
20/02/2012 11.50p 11.50p 10.50p 10.75p 1220176
17/02/2012 12.00p 12.10p 11.00p 11.50p 583600
16/02/2012 12.00p 12.12p 11.75p 12.00p 105688
15/02/2012 12.25p 12.25p 11.75p 12.00p 223246
14/02/2012 12.38p 12.44p 12.00p 12.25p 418684
13/02/2012 12.38p 12.45p 12.30p 12.38p 215062
10/02/2012 12.38p 12.49p 12.25p 12.38p 413869
09/02/2012 12.38p 12.50p 12.25p 12.38p 383739
08/02/2012 12.25p 12.49p 12.25p 12.38p 130964
07/02/2012 12.00p 12.48p 11.76p 12.25p 700680
06/02/2012 12.13p 12.40p 11.76p 12.00p 651839
03/02/2012 11.75p 12.50p 11.75p 12.13p 1211400
02/02/2012 11.88p 12.09p 11.50p 11.75p 620531
01/02/2012 11.25p 11.96p 11.25p 11.75p 997221
31/01/2012 11.13p 11.16p 10.79p 11.00p 385582
30/01/2012 11.00p 11.17p 10.97p 11.13p 441933
27/01/2012 10.88p 11.25p 10.84p 10.88p 317329
26/01/2012 11.00p 11.10p 10.50p 10.88p 699076
25/01/2012 10.75p 11.00p 10.55p 11.00p 239668
24/01/2012 10.88p 10.88p 10.50p 10.75p 214637
23/01/2012 11.25p 11.49p 10.75p 11.00p 1008053
20/01/2012 11.75p 11.78p 11.00p 11.25p 646001
19/01/2012 12.00p 12.05p 11.50p 11.75p 534564
18/01/2012 12.00p 12.16p 11.50p 12.00p 582006
17/01/2012 12.00p 12.25p 11.88p 12.00p 427851
16/01/2012 12.00p 12.24p 11.90p 12.00p 563729
13/01/2012 11.63p 12.22p 11.63p 12.00p 553309
12/01/2012 11.50p 11.99p 11.35p 11.63p 498706
11/01/2012 11.75p 11.90p 11.35p 11.50p 722964
10/01/2012 10.88p 13.30p 10.88p 11.75p 2200870
09/01/2012 10.25p 11.25p 10.25p 10.88p 719008
06/01/2012 10.25p 10.43p 10.10p 10.25p 208982
05/01/2012 10.38p 10.43p 10.25p 10.25p 118700
04/01/2012 10.25p 10.67p 10.10p 10.38p 357045
03/01/2012 10.00p 10.35p 9.88p 10.25p 564713
30/12/2011 10.00p 10.23p 10.00p 10.00p 477
29/12/2011 10.00p 10.25p 9.83p 10.00p 60039
28/12/2011 9.88p 10.00p 9.79p 10.00p 187588
23/12/2011 9.88p 9.92p 9.88p 9.88p 51223
22/12/2011 9.88p 9.89p 9.77p 9.88p 299253
21/12/2011 9.88p 9.97p 9.75p 9.88p 157013
20/12/2011 9.88p 9.94p 9.76p 9.88p 158269
19/12/2011 9.88p 10.00p 9.76p 9.88p 86722
16/12/2011 9.88p 9.97p 9.76p 9.88p 30000
15/12/2011 9.88p 9.88p 9.76p 9.88p 41111
14/12/2011 10.00p 10.00p 9.75p 9.88p 334316
13/12/2011 10.00p 10.00p 9.76p 10.00p 60650
12/12/2011 10.25p 10.30p 9.83p 10.00p 145990
09/12/2011 10.38p 10.43p 10.00p 10.25p 262388
08/12/2011 10.38p 10.50p 10.30p 10.38p 382994
07/12/2011 10.25p 10.50p 10.25p 10.25p 252838
06/12/2011 10.50p 10.71p 10.25p 10.25p 281679
05/12/2011 10.38p 10.74p 10.25p 10.50p 560981
02/12/2011 8.75p 10.65p 8.75p 10.63p 1994357
01/12/2011 9.00p 9.00p 8.75p 8.75p 25000
30/11/2011 9.00p 9.03p 8.75p 9.00p 235715
29/11/2011 8.38p 9.09p 8.10p 9.00p 886180
28/11/2011 8.25p 8.68p 8.04p 8.38p 262740
25/11/2011 8.00p 8.25p 7.80p 8.25p 538636
24/11/2011 8.25p 8.30p 7.80p 8.25p 449258
23/11/2011 8.63p 8.64p 8.06p 8.25p 439723
22/11/2011 8.88p 9.07p 8.50p 8.63p 442028
21/11/2011 9.25p 9.25p 8.75p 8.88p 385299
18/11/2011 9.50p 9.50p 9.25p 9.25p 383545
17/11/2011 9.75p 9.75p 9.25p 9.50p 421552
16/11/2011 10.00p 10.00p 9.50p 9.75p 311654
15/11/2011 10.00p 10.00p 9.75p 10.00p 179496
14/11/2011 10.00p 10.05p 9.87p 10.00p 176500
11/11/2011 9.88p 10.05p 9.85p 10.00p 134879
10/11/2011 10.00p 10.00p 9.75p 9.88p 106380
09/11/2011 10.38p 10.39p 10.00p 10.00p 226344
08/11/2011 10.38p 10.60p 10.08p 10.38p 337411
07/11/2011 10.38p 10.60p 10.17p 10.38p 375030
04/11/2011 10.00p 10.75p 10.00p 10.38p 223099
03/11/2011 10.00p 10.23p 9.83p 10.00p 9940
02/11/2011 10.13p 10.24p 9.79p 10.00p 460737
01/11/2011 9.88p 10.20p 9.85p 10.13p 328887
31/10/2011 9.38p 9.63p 9.38p 9.63p 30306
28/10/2011 9.38p 9.50p 9.36p 9.38p 116828
27/10/2011 9.38p 9.50p 9.31p 9.38p 261009
26/10/2011 9.63p 9.63p 9.28p 9.38p 224270
25/10/2011 9.63p 9.71p 9.50p 9.63p 94470
24/10/2011 9.63p 9.72p 9.53p 9.63p 41951
21/10/2011 9.50p 9.63p 9.50p 9.63p 90209
20/10/2011 9.25p 9.50p 9.25p 9.50p 124662
19/10/2011 9.38p 9.40p 9.01p 9.25p 408599
18/10/2011 9.50p 9.51p 9.05p 9.38p 616193
17/10/2011 9.50p 9.74p 9.47p 9.50p 173183

*Close Price adjusted for both dividends and splits