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
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
13/09/2010 4.43p 4.75p 4.33p 4.55p 751243
10/09/2010 4.33p 4.73p 4.30p 4.43p 1976066
09/09/2010 3.95p 4.45p 3.95p 4.30p 1862308
08/09/2010 3.80p 4.10p 3.80p 3.95p 532731
07/09/2010 3.68p 4.00p 3.68p 3.80p 445909
06/09/2010 3.63p 3.75p 3.58p 3.68p 368632
03/09/2010 3.63p 3.63p 3.55p 3.63p 3310
02/09/2010 3.63p 3.74p 3.53p 3.63p 320826
01/09/2010 3.58p 3.74p 3.58p 3.63p 452
31/08/2010 3.48p 3.70p 3.43p 3.58p 385546
27/08/2010 3.48p 3.55p 3.43p 3.48p 59747
26/08/2010 3.48p 3.48p 3.41p 3.48p 153761
25/08/2010 3.48p 3.48p 3.43p 3.48p 27815
24/08/2010 3.48p 3.50p 3.40p 3.48p 272360
23/08/2010 3.50p 3.54p 3.45p 3.48p 1798000
20/08/2010 3.50p 3.54p 3.40p 3.50p 112978
19/08/2010 3.50p 3.50p 3.41p 3.50p 22182
18/08/2010 3.50p 3.50p 3.40p 3.50p 185842
17/08/2010 3.58p 3.58p 3.41p 3.50p 131374
16/08/2010 3.60p 3.60p 3.50p 3.58p 241572
13/08/2010 3.68p 3.70p 3.51p 3.55p 351387
12/08/2010 3.83p 3.83p 3.65p 3.68p 582995
11/08/2010 3.85p 3.85p 3.75p 3.83p 191128
10/08/2010 3.85p 3.95p 3.85p 3.85p 122437
09/08/2010 3.75p 3.92p 3.75p 3.85p 33942
06/08/2010 3.75p 3.81p 3.65p 3.75p 114810
05/08/2010 3.75p 3.75p 3.65p 3.75p 72375
04/08/2010 3.80p 3.80p 3.65p 3.75p 160000
03/08/2010 3.80p 3.80p 3.80p 3.80p 0
02/08/2010 3.83p 3.83p 3.68p 3.80p 260946
30/07/2010 3.78p 3.94p 3.75p 3.83p 78800
29/07/2010 3.65p 3.87p 3.65p 3.78p 725438
28/07/2010 3.63p 3.74p 3.50p 3.65p 464990
27/07/2010 3.50p 3.50p 3.40p 3.50p 5400
26/07/2010 3.50p 3.57p 3.40p 3.50p 268385
23/07/2010 3.48p 3.52p 3.48p 3.48p 4000
22/07/2010 3.53p 3.54p 3.30p 3.48p 688861
21/07/2010 3.53p 3.54p 3.50p 3.53p 105328
20/07/2010 3.53p 3.53p 3.50p 3.53p 325000
19/07/2010 3.55p 3.59p 3.50p 3.53p 209775
16/07/2010 3.58p 3.58p 3.50p 3.55p 38992
15/07/2010 3.65p 3.65p 3.58p 3.58p 616261
14/07/2010 3.65p 3.67p 3.60p 3.65p 350000
13/07/2010 3.65p 3.65p 3.50p 3.65p 313786
12/07/2010 3.65p 3.69p 3.60p 3.65p 342687
09/07/2010 3.65p 3.65p 3.60p 3.65p 4000
08/07/2010 3.65p 3.65p 3.60p 3.65p 27693
07/07/2010 3.65p 3.69p 3.60p 3.65p 436361
06/07/2010 3.65p 3.67p 3.65p 3.65p 13502
05/07/2010 3.65p 3.65p 3.60p 3.65p 125872
02/07/2010 3.65p 3.68p 3.60p 3.65p 531654
01/07/2010 3.65p 3.68p 3.62p 3.65p 236456
30/06/2010 3.80p 3.80p 3.65p 3.65p 649431
29/06/2010 3.80p 3.85p 3.70p 3.80p 810522
28/06/2010 3.85p 3.85p 3.70p 3.85p 81259
25/06/2010 3.85p 3.85p 3.72p 3.85p 282262
24/06/2010 3.85p 3.85p 3.70p 3.85p 130000
23/06/2010 3.85p 3.85p 3.70p 3.85p 288920
22/06/2010 3.80p 3.80p 3.75p 3.78p 104500
21/06/2010 3.80p 3.88p 3.70p 3.80p 1030384
18/06/2010 3.80p 3.80p 3.75p 3.80p 79500
17/06/2010 3.68p 3.80p 3.66p 3.80p 179079
16/06/2010 3.55p 3.73p 3.54p 3.68p 53428
15/06/2010 3.58p 3.65p 3.45p 3.55p 983281
14/06/2010 3.58p 3.60p 3.53p 3.58p 60289
11/06/2010 3.60p 3.63p 3.53p 3.58p 262991
10/06/2010 3.73p 3.73p 3.60p 3.60p 561384
09/06/2010 3.73p 3.77p 3.60p 3.73p 36102
08/06/2010 3.83p 3.88p 3.63p 3.73p 698445
07/06/2010 3.95p 4.00p 3.75p 3.83p 833882
04/06/2010 4.10p 4.10p 3.90p 3.95p 657834
03/06/2010 4.13p 4.13p 4.00p 4.13p 1006500
02/06/2010 4.13p 4.22p 4.00p 4.13p 400884
01/06/2010 4.13p 4.25p 4.07p 4.13p 645594
28/05/2010 4.00p 4.25p 3.92p 4.13p 1021025

*Close Price adjusted for both dividends and splits