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
30/06/2011 9.13p 9.22p 9.00p 9.13p 416054
29/06/2011 9.50p 9.50p 8.75p 9.13p 873733
28/06/2011 9.70p 9.70p 9.50p 9.63p 68847
27/06/2011 9.88p 9.95p 9.50p 9.70p 276366
24/06/2011 10.13p 10.13p 9.75p 9.88p 372279
23/06/2011 10.13p 10.25p 10.00p 10.13p 527080
22/06/2011 10.13p 10.19p 10.13p 10.13p 173427
21/06/2011 10.13p 10.22p 10.05p 10.13p 172603
20/06/2011 10.00p 11.57p 10.00p 10.13p 571676
17/06/2011 9.88p 10.00p 9.78p 9.88p 332080
16/06/2011 10.13p 10.25p 9.77p 9.88p 436202
15/06/2011 10.25p 10.50p 10.05p 10.13p 165738
14/06/2011 10.25p 10.35p 10.06p 10.25p 257349
13/06/2011 10.38p 10.45p 10.25p 10.25p 175231
10/06/2011 10.38p 10.49p 10.25p 10.38p 325321
09/06/2011 10.88p 10.88p 10.25p 10.38p 301909
08/06/2011 11.25p 11.30p 10.75p 10.88p 901311
07/06/2011 11.13p 11.48p 11.05p 11.25p 1009193
06/06/2011 10.50p 11.25p 10.50p 11.13p 1624099
03/06/2011 10.50p 10.75p 10.30p 10.50p 1379605
02/06/2011 10.25p 10.50p 10.10p 10.38p 536133
01/06/2011 10.00p 10.50p 9.95p 10.25p 679113
31/05/2011 10.00p 10.25p 9.81p 10.00p 300258
27/05/2011 9.70p 10.25p 9.60p 10.00p 743197
26/05/2011 9.75p 9.90p 9.75p 9.75p 150608
25/05/2011 9.75p 9.90p 9.75p 9.75p 696002
24/05/2011 9.75p 9.90p 9.75p 9.75p 346447
23/05/2011 9.75p 10.04p 9.74p 9.75p 647625
20/05/2011 9.70p 10.00p 9.50p 9.75p 446669
19/05/2011 9.80p 9.90p 9.65p 9.70p 687231
18/05/2011 9.40p 10.00p 9.40p 9.80p 689484
17/05/2011 9.13p 9.55p 9.13p 9.45p 748661
16/05/2011 8.88p 9.25p 8.88p 9.13p 717378
13/05/2011 8.78p 9.00p 8.60p 8.88p 1394402
12/05/2011 8.78p 8.95p 8.75p 8.78p 1357776
11/05/2011 8.78p 8.95p 8.55p 8.78p 113490
10/05/2011 8.88p 8.95p 8.75p 8.78p 251065
09/05/2011 8.90p 9.04p 8.75p 8.88p 703052
06/05/2011 8.88p 9.05p 8.77p 8.90p 413293
05/05/2011 8.58p 9.05p 8.58p 8.88p 1201235
04/05/2011 9.13p 9.13p 8.40p 8.58p 2904721
03/05/2011 9.75p 9.81p 9.00p 9.13p 2220962
28/04/2011 9.75p 10.00p 9.50p 9.75p 1161805
27/04/2011 10.00p 10.51p 9.75p 9.75p 1481872
26/04/2011 8.65p 10.20p 8.65p 10.00p 4029188
21/04/2011 8.13p 8.85p 8.13p 8.65p 1939017
20/04/2011 8.05p 8.22p 7.49p 8.13p 1666620
19/04/2011 8.43p 8.47p 7.86p 8.05p 1286300
18/04/2011 8.18p 8.25p 8.00p 8.08p 524909
15/04/2011 8.18p 8.20p 8.10p 8.18p 1279119
14/04/2011 8.03p 8.20p 7.90p 8.18p 467108
13/04/2011 8.13p 8.14p 7.90p 8.03p 235526
12/04/2011 8.30p 8.30p 8.00p 8.13p 524009
11/04/2011 8.30p 8.50p 8.10p 8.30p 1846182
08/04/2011 7.80p 8.50p 7.80p 8.18p 3007930
07/04/2011 7.38p 8.00p 7.31p 7.80p 1059389
06/04/2011 7.28p 7.50p 7.25p 7.38p 287056
05/04/2011 7.28p 7.30p 7.25p 7.28p 536573
04/04/2011 7.28p 7.28p 7.25p 7.28p 577245
01/04/2011 7.28p 7.28p 7.15p 7.28p 506993
31/03/2011 7.28p 7.28p 7.25p 7.28p 176000
30/03/2011 7.30p 7.31p 7.25p 7.28p 211113
29/03/2011 7.30p 7.32p 7.25p 7.30p 138679
28/03/2011 7.30p 7.35p 7.27p 7.30p 100827
25/03/2011 7.33p 7.40p 7.25p 7.30p 340416
24/03/2011 7.33p 7.40p 7.25p 7.33p 754000
23/03/2011 7.33p 7.40p 7.25p 7.33p 199500
22/03/2011 7.33p 7.34p 7.27p 7.33p 190757
21/03/2011 7.38p 7.38p 7.25p 7.33p 682833
18/03/2011 7.15p 7.50p 7.15p 7.38p 2449814
17/03/2011 6.53p 7.50p 6.53p 7.15p 945248
16/03/2011 6.35p 6.75p 6.35p 6.53p 602923
15/03/2011 6.35p 6.45p 6.30p 6.35p 602686
14/03/2011 6.28p 6.41p 6.27p 6.35p 175000
11/03/2011 6.28p 6.30p 6.27p 6.28p 229293
10/03/2011 6.28p 6.30p 6.27p 6.28p 187606
09/03/2011 6.13p 6.30p 6.06p 6.28p 337711
08/03/2011 6.00p 6.15p 5.78p 6.03p 363144
07/03/2011 6.00p 6.00p 5.75p 6.00p 998418
04/03/2011 6.00p 6.00p 5.75p 6.00p 90000
03/03/2011 6.00p 6.03p 5.76p 6.00p 309945
02/03/2011 6.00p 6.00p 5.75p 6.00p 279919
01/03/2011 6.13p 6.03p 5.85p 6.00p 207044
28/02/2011 6.25p 6.19p 6.01p 6.13p 48265
25/02/2011 6.25p 6.25p 6.00p 6.25p 75461
24/02/2011 6.38p 6.30p 6.00p 6.25p 547689
23/02/2011 6.38p 6.38p 6.25p 6.38p 1728747
22/02/2011 6.43p 6.38p 6.25p 6.38p 269346
21/02/2011 6.45p 6.43p 6.25p 6.43p 403032
18/02/2011 6.45p 6.45p 6.30p 6.45p 88357
17/02/2011 6.48p 6.55p 6.41p 6.45p 401051
16/02/2011 6.48p 6.50p 6.30p 6.48p 167457
15/02/2011 6.63p 6.58p 6.25p 6.48p 319233
14/02/2011 6.50p 6.70p 6.50p 6.63p 414961
11/02/2011 6.28p 6.33p 6.28p 6.33p 124540
10/02/2011 6.30p 6.40p 6.30p 6.33p 400932
09/02/2011 6.65p 6.66p 6.38p 6.38p 1013938
08/02/2011 7.00p 7.00p 6.60p 6.70p 1001682
07/02/2011 6.90p 7.00p 6.70p 6.80p 368524
04/02/2011 6.60p 6.90p 6.50p 6.75p 472806
03/02/2011 6.44p 6.60p 6.40p 6.55p 583062
02/02/2011 6.17p 6.43p 6.01p 6.38p 439500
01/02/2011 6.13p 6.25p 6.00p 6.13p 191886
31/01/2011 6.13p 6.13p 6.00p 6.13p 216000
28/01/2011 6.13p 6.20p 6.00p 6.13p 103863
27/01/2011 6.15p 6.25p 6.00p 6.13p 529494
26/01/2011 6.20p 6.35p 6.00p 6.15p 296609
25/01/2011 6.33p 6.33p 6.00p 6.20p 883211
24/01/2011 6.33p 6.33p 6.25p 6.33p 288412
21/01/2011 6.38p 6.38p 6.25p 6.33p 343500
20/01/2011 6.13p 6.40p 6.03p 6.38p 328086
19/01/2011 6.13p 6.25p 6.03p 6.13p 169011
18/01/2011 6.10p 6.16p 6.00p 6.13p 517732
17/01/2011 6.00p 6.25p 6.00p 6.10p 1668792
14/01/2011 7.26p 7.26p 5.70p 6.03p 2363377
13/01/2011 7.40p 7.44p 6.30p 7.08p 2738427
12/01/2011 7.59p 7.79p 7.50p 7.50p 3555293
11/01/2011 7.50p 7.86p 7.50p 7.58p 4792447
10/01/2011 6.38p 7.20p 6.27p 7.15p 4105392
07/01/2011 5.63p 6.25p 5.63p 6.18p 2237965
06/01/2011 5.45p 5.75p 5.45p 5.63p 743228
05/01/2011 5.45p 5.60p 5.42p 5.45p 471784
04/01/2011 5.30p 5.50p 5.30p 5.40p 388666
31/12/2010 5.30p 5.35p 5.30p 5.30p 94802
30/12/2010 5.15p 5.40p 5.15p 5.25p 31270
29/12/2010 5.15p 5.30p 5.11p 5.15p 57593
24/12/2010 5.15p 5.30p 5.15p 5.15p 49480
23/12/2010 5.13p 5.30p 5.13p 5.15p 109105
22/12/2010 5.13p 5.25p 5.05p 5.13p 466728
21/12/2010 5.13p 5.25p 5.13p 5.13p 78503
20/12/2010 5.13p 5.25p 5.13p 5.13p 364442
17/12/2010 5.13p 5.25p 5.00p 5.13p 187565
16/12/2010 5.10p 5.25p 5.07p 5.13p 399874
15/12/2010 5.00p 5.20p 5.00p 5.10p 784759
14/12/2010 5.00p 5.09p 4.95p 5.00p 254179
13/12/2010 5.00p 5.10p 4.95p 5.00p 166087
10/12/2010 5.00p 5.10p 4.95p 5.00p 308215
09/12/2010 5.00p 5.10p 4.93p 5.00p 218851
08/12/2010 5.00p 5.05p 4.93p 5.00p 362400
07/12/2010 5.00p 5.00p 4.93p 5.00p 438438
06/12/2010 5.05p 5.13p 4.55p 5.00p 979749
03/12/2010 5.05p 5.13p 4.92p 5.05p 499373
02/12/2010 5.00p 5.20p 4.90p 5.05p 488585
01/12/2010 5.00p 5.01p 4.90p 5.00p 239249
30/11/2010 5.05p 5.05p 4.90p 5.00p 182345
29/11/2010 5.05p 5.20p 5.01p 5.05p 286242
26/11/2010 5.05p 5.13p 4.98p 5.05p 458240
25/11/2010 5.05p 5.13p 4.96p 5.05p 103501
24/11/2010 5.05p 5.10p 4.95p 5.05p 236275
23/11/2010 5.10p 5.11p 4.95p 5.05p 2174600
22/11/2010 5.08p 5.20p 5.03p 5.10p 401807
19/11/2010 4.95p 5.25p 4.95p 5.08p 1189928
18/11/2010 4.83p 5.00p 4.81p 4.95p 1022285
17/11/2010 4.48p 4.90p 4.48p 4.83p 1512290
16/11/2010 4.40p 4.60p 4.40p 4.48p 1020234
15/11/2010 4.40p 4.50p 4.40p 4.40p 294042
12/11/2010 4.40p 4.50p 4.40p 4.40p 129555
11/11/2010 4.38p 4.50p 4.38p 4.40p 425011
10/11/2010 4.38p 4.48p 4.38p 4.38p 287935
09/11/2010 4.38p 4.50p 4.37p 4.38p 330603
08/11/2010 4.38p 4.50p 4.37p 4.38p 300350
05/11/2010 4.38p 4.50p 4.32p 4.38p 87579
04/11/2010 4.38p 4.50p 4.27p 4.38p 909640
03/11/2010 4.38p 4.50p 4.25p 4.38p 554467
02/11/2010 4.38p 4.38p 4.25p 4.38p 172319
01/11/2010 4.38p 4.38p 4.25p 4.38p 170708
29/10/2010 4.45p 4.48p 4.25p 4.38p 760823
28/10/2010 4.60p 4.60p 4.40p 4.45p 478085
27/10/2010 4.60p 4.65p 4.55p 4.60p 291875
26/10/2010 4.65p 4.65p 4.55p 4.60p 841057
25/10/2010 4.65p 4.66p 4.55p 4.65p 2292863
22/10/2010 4.65p 4.70p 4.55p 4.65p 431589
21/10/2010 4.65p 4.67p 4.62p 4.65p 298993
20/10/2010 4.65p 4.67p 4.55p 4.65p 266774
19/10/2010 4.65p 4.66p 4.55p 4.65p 401495
18/10/2010 4.68p 4.68p 4.55p 4.65p 462359
15/10/2010 4.68p 4.70p 4.55p 4.65p 506845
14/10/2010 4.68p 4.78p 4.59p 4.68p 604424
13/10/2010 4.68p 4.75p 4.55p 4.68p 919549
12/10/2010 4.70p 4.81p 4.59p 4.68p 652672
11/10/2010 4.70p 4.85p 4.68p 4.70p 60963
08/10/2010 4.70p 4.80p 4.55p 4.70p 397853
07/10/2010 4.70p 4.85p 4.63p 4.70p 1306159
06/10/2010 4.65p 4.75p 4.58p 4.70p 821428
05/10/2010 4.40p 4.75p 4.40p 4.65p 1027720
04/10/2010 4.20p 4.50p 4.18p 4.40p 643432
01/10/2010 4.10p 4.25p 4.00p 4.18p 2203974
30/09/2010 4.10p 4.25p 3.95p 4.10p 67008
29/09/2010 4.13p 4.13p 3.95p 4.10p 1885217
28/09/2010 4.13p 4.13p 4.00p 4.13p 207145
27/09/2010 4.13p 4.14p 4.00p 4.13p 274518
24/09/2010 4.20p 4.20p 4.00p 4.13p 204141
23/09/2010 4.20p 4.25p 4.10p 4.20p 139779
22/09/2010 4.23p 4.30p 4.10p 4.20p 539560
21/09/2010 4.28p 4.30p 4.15p 4.23p 708122
20/09/2010 4.25p 4.28p 4.10p 4.28p 305098
17/09/2010 4.18p 4.34p 4.12p 4.25p 1373749
16/09/2010 4.20p 4.25p 4.10p 4.18p 313098
15/09/2010 4.35p 4.35p 4.00p 4.18p 2710307
14/09/2010 4.85p 5.00p 4.25p 4.35p 3892635

*Close Price adjusted for both dividends and splits