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
08/02/2024 0.65p 0.65p 0.61p 0.65p 975461
07/02/2024 0.65p 0.65p 0.60p 0.65p 2228777
06/02/2024 0.65p 0.66p 0.61p 0.65p 574104
05/02/2024 0.70p 0.70p 0.61p 0.65p 698656
02/02/2024 0.70p 0.70p 0.60p 0.70p 2407118
01/02/2024 0.70p 0.70p 0.61p 0.70p 600223
31/01/2024 0.70p 0.70p 0.70p 0.70p 19568
30/01/2024 0.70p 0.70p 0.61p 0.70p 1618107
29/01/2024 0.65p 0.72p 0.63p 0.70p 3968887
26/01/2024 0.60p 0.60p 0.54p 0.60p 247065
25/01/2024 0.60p 0.60p 0.60p 0.60p 9420
24/01/2024 0.60p 0.60p 0.54p 0.60p 755717
23/01/2024 0.60p 0.60p 0.54p 0.60p 20000
22/01/2024 0.60p 0.60p 0.54p 0.60p 620928
19/01/2024 0.60p 0.60p 0.60p 0.60p 750000
18/01/2024 0.60p 0.60p 0.54p 0.60p 423776
17/01/2024 0.60p 0.60p 0.54p 0.60p 217242
16/01/2024 0.60p 0.60p 0.60p 0.60p 133377
15/01/2024 0.60p 0.60p 0.54p 0.60p 283347
12/01/2024 0.60p 0.60p 0.60p 0.60p 250000
11/01/2024 0.60p 0.60p 0.60p 0.60p 103333
10/01/2024 0.60p 0.61p 0.50p 0.60p 149743
09/01/2024 0.60p 0.60p 0.54p 0.60p 48696
08/01/2024 0.60p 0.60p 0.60p 0.60p 317188
05/01/2024 0.60p 0.61p 0.60p 0.60p 0
04/01/2024 0.60p 0.63p 0.54p 0.60p 22259
03/01/2024 0.60p 0.60p 0.50p 0.60p 345470
02/01/2024 0.60p 0.60p 0.54p 0.60p 371436
29/12/2023 0.60p 0.60p 0.60p 0.60p 9678
28/12/2023 0.65p 0.65p 0.50p 0.60p 7793545
27/12/2023 0.70p 0.70p 0.51p 0.65p 1418701
22/12/2023 0.70p 0.70p 0.60p 0.70p 857117
21/12/2023 0.70p 0.71p 0.55p 0.70p 1866958
20/12/2023 0.70p 0.72p 0.60p 0.70p 251923
19/12/2023 0.70p 0.75p 0.70p 0.70p 0
18/12/2023 0.75p 0.77p 0.75p 0.75p 306787
15/12/2023 0.75p 0.76p 0.70p 0.75p 621390
14/12/2023 0.75p 0.80p 0.70p 0.75p 390591
13/12/2023 0.75p 0.78p 0.70p 0.75p 587436
12/12/2023 0.85p 0.85p 0.71p 0.75p 1509687
11/12/2023 0.90p 0.90p 0.80p 0.85p 458964
08/12/2023 0.90p 0.90p 0.80p 0.90p 474955
07/12/2023 0.90p 0.90p 0.80p 0.90p 1063611
06/12/2023 0.90p 0.90p 0.80p 0.90p 182269
05/12/2023 0.90p 0.90p 0.80p 0.90p 1424846
04/12/2023 0.90p 0.90p 0.80p 0.90p 100514
01/12/2023 0.90p 0.90p 0.88p 0.90p 61000
30/11/2023 0.90p 0.90p 0.82p 0.90p 0
29/11/2023 0.90p 0.90p 0.80p 0.90p 32144
28/11/2023 0.90p 0.90p 0.80p 0.90p 85046
27/11/2023 0.90p 0.90p 0.80p 0.90p 57292
24/11/2023 0.90p 0.90p 0.89p 0.90p 112
23/11/2023 0.90p 0.90p 0.80p 0.90p 166758
22/11/2023 0.90p 0.90p 0.82p 0.90p 0
21/11/2023 0.90p 0.90p 0.80p 0.90p 157243
20/11/2023 0.90p 0.90p 0.86p 0.90p 1529311
17/11/2023 0.95p 0.95p 0.83p 0.90p 249300
16/11/2023 0.95p 0.95p 0.90p 0.95p 25000
15/11/2023 0.95p 0.95p 0.90p 0.95p 80437
14/11/2023 0.95p 0.95p 0.90p 0.95p 84188
13/11/2023 0.95p 0.95p 0.91p 0.95p 58526
10/11/2023 0.95p 0.95p 0.93p 0.95p 0
09/11/2023 0.95p 0.95p 0.94p 0.95p 1702
08/11/2023 0.95p 0.95p 0.91p 0.95p 155503
07/11/2023 0.95p 0.95p 0.90p 0.95p 33656
06/11/2023 0.95p 0.95p 0.91p 0.95p 196110
03/11/2023 0.95p 0.95p 0.91p 0.95p 920695
02/11/2023 0.95p 0.95p 0.91p 0.95p 49271
01/11/2023 1.00p 1.00p 0.90p 0.95p 288898
31/10/2023 1.00p 1.00p 0.91p 1.00p 22959
30/10/2023 1.00p 1.00p 0.91p 1.00p 15414
27/10/2023 1.00p 1.00p 1.00p 1.00p 563
26/10/2023 1.00p 1.00p 0.91p 1.00p 15715
25/10/2023 1.00p 1.00p 0.91p 1.00p 689681
24/10/2023 1.00p 1.02p 0.91p 1.00p 142899
23/10/2023 1.00p 1.00p 1.00p 1.00p 3500000
20/10/2023 1.00p 1.00p 0.91p 1.00p 117087
19/10/2023 1.00p 1.02p 0.91p 1.00p 45290
18/10/2023 1.00p 1.02p 0.93p 1.00p 1175816
17/10/2023 1.00p 1.04p 0.93p 1.00p 192580
16/10/2023 1.15p 1.15p 0.91p 1.00p 2475366
13/10/2023 1.15p 1.16p 1.15p 1.15p 0
12/10/2023 1.15p 1.15p 1.01p 1.15p 84190
11/10/2023 1.15p 1.17p 1.00p 1.15p 177863
10/10/2023 1.15p 1.15p 1.00p 1.15p 20000
09/10/2023 1.15p 1.18p 1.01p 1.15p 85527
06/10/2023 1.15p 1.18p 1.15p 1.15p 76270
05/10/2023 1.15p 1.18p 1.02p 1.15p 13215
04/10/2023 1.15p 1.20p 1.02p 1.15p 471695
03/10/2023 1.15p 1.16p 1.15p 1.15p 0
02/10/2023 1.15p 1.20p 1.02p 1.15p 150700
29/09/2023 1.15p 1.15p 1.02p 1.15p 50093
28/09/2023 1.15p 1.15p 1.02p 1.15p 51743
27/09/2023 1.15p 1.20p 1.01p 1.15p 83536
26/09/2023 1.15p 1.20p 1.05p 1.15p 207822
25/09/2023 1.15p 1.22p 1.01p 1.15p 1171548
22/09/2023 1.30p 1.30p 1.00p 1.15p 3077466
21/09/2023 1.30p 1.30p 1.22p 1.30p 59061
20/09/2023 1.30p 1.32p 1.21p 1.30p 581792
19/09/2023 1.30p 1.33p 1.20p 1.30p 153048
18/09/2023 1.35p 1.37p 1.30p 1.30p 1230841
15/09/2023 1.40p 1.40p 1.30p 1.35p 193617
14/09/2023 1.40p 1.40p 1.30p 1.40p 69371
13/09/2023 1.40p 1.40p 1.30p 1.40p 283200
12/09/2023 1.40p 1.40p 1.30p 1.40p 538061
11/09/2023 1.45p 1.45p 1.31p 1.40p 625871
08/09/2023 1.60p 1.60p 1.40p 1.45p 2049449
07/09/2023 1.60p 1.60p 1.40p 1.60p 150000
06/09/2023 1.70p 1.70p 1.41p 1.60p 1267817
05/09/2023 1.80p 1.80p 1.78p 1.80p 0
04/09/2023 1.80p 1.80p 1.65p 1.80p 49353
01/09/2023 1.80p 1.82p 1.67p 1.80p 39471
31/08/2023 1.80p 1.84p 1.65p 1.80p 105055
30/08/2023 1.80p 1.80p 1.65p 1.80p 65500
29/08/2023 1.80p 1.80p 1.65p 1.80p 133395
25/08/2023 1.80p 1.84p 1.80p 1.80p 26850
24/08/2023 1.80p 1.80p 1.65p 1.80p 165667
23/08/2023 1.70p 1.80p 1.64p 1.80p 213785
22/08/2023 1.70p 1.70p 1.64p 1.70p 10000
21/08/2023 1.70p 1.71p 1.70p 1.70p 0
18/08/2023 1.70p 1.77p 1.62p 1.70p 180422
17/08/2023 1.70p 1.77p 1.70p 1.70p 110746
16/08/2023 1.70p 1.71p 1.70p 1.70p 0
15/08/2023 1.70p 1.71p 1.70p 1.70p 0
14/08/2023 1.70p 1.70p 1.62p 1.70p 63139
11/08/2023 1.70p 1.70p 1.62p 1.70p 223486
10/08/2023 1.70p 1.70p 1.62p 1.70p 27500
09/08/2023 1.70p 1.70p 1.62p 1.70p 26332
08/08/2023 1.70p 1.77p 1.70p 1.70p 100000
07/08/2023 1.70p 1.77p 1.62p 1.70p 249968
04/08/2023 1.70p 1.70p 1.62p 1.70p 262057
03/08/2023 1.70p 1.70p 1.62p 1.70p 65869
02/08/2023 1.70p 1.70p 1.65p 1.70p 8743
01/08/2023 1.70p 1.78p 1.65p 1.70p 220010
31/07/2023 1.70p 1.80p 1.67p 1.70p 43478
28/07/2023 1.70p 1.80p 1.67p 1.70p 85000
27/07/2023 1.70p 1.70p 1.67p 1.70p 25000
26/07/2023 1.70p 1.70p 1.60p 1.70p 11085
25/07/2023 1.70p 1.70p 1.66p 1.70p 97
24/07/2023 1.70p 1.80p 1.66p 1.70p 118572
21/07/2023 1.70p 1.70p 1.65p 1.70p 65444
20/07/2023 1.70p 1.80p 1.66p 1.70p 108323
19/07/2023 1.70p 1.80p 1.64p 1.70p 70879
18/07/2023 1.65p 1.80p 1.62p 1.70p 1064679
17/07/2023 1.65p 1.65p 1.60p 1.65p 9302
14/07/2023 1.70p 1.73p 1.60p 1.65p 655781
13/07/2023 1.90p 1.90p 1.62p 1.70p 130931
12/07/2023 1.90p 1.90p 1.80p 1.90p 29106
11/07/2023 1.90p 1.90p 1.80p 1.90p 35106
10/07/2023 1.90p 1.90p 1.88p 1.90p 0
07/07/2023 1.90p 1.90p 1.80p 1.90p 29316
06/07/2023 1.90p 1.90p 1.80p 1.90p 169843
05/07/2023 1.90p 1.90p 1.80p 1.90p 22892
04/07/2023 1.90p 1.90p 1.80p 1.90p 14553
03/07/2023 1.90p 1.90p 1.80p 1.90p 64553
30/06/2023 1.90p 1.90p 1.85p 1.90p 53730
29/06/2023 1.95p 1.95p 1.82p 1.90p 53768
28/06/2023 1.95p 1.95p 1.90p 1.95p 8289
27/06/2023 2.20p 2.20p 1.90p 1.95p 202521
26/06/2023 2.20p 2.29p 2.01p 2.20p 44442
23/06/2023 2.20p 2.34p 2.01p 2.20p 40021
22/06/2023 2.20p 2.20p 2.16p 2.20p 0
21/06/2023 2.20p 2.20p 2.00p 2.20p 127500
20/06/2023 2.20p 2.33p 2.00p 2.20p 115618
19/06/2023 2.20p 2.33p 2.20p 2.20p 21
16/06/2023 2.20p 2.33p 2.00p 2.20p 180464
15/06/2023 2.20p 2.20p 2.16p 2.20p 0
14/06/2023 2.20p 2.20p 2.16p 2.20p 0
13/06/2023 2.20p 2.20p 2.00p 2.20p 15000
12/06/2023 2.20p 2.35p 2.00p 2.20p 47856
09/06/2023 2.20p 2.20p 2.00p 2.20p 11628
08/06/2023 2.20p 2.20p 2.16p 2.20p 0
07/06/2023 2.20p 2.20p 2.00p 2.20p 3484
06/06/2023 2.20p 2.20p 2.16p 2.20p 0
05/06/2023 2.20p 2.35p 2.03p 2.20p 355390
02/06/2023 2.20p 2.30p 2.00p 2.20p 263600
01/06/2023 2.25p 2.30p 2.03p 2.20p 191428
31/05/2023 2.25p 2.35p 2.13p 2.25p 13486
30/05/2023 2.25p 2.25p 2.10p 2.25p 68684
26/05/2023 2.25p 2.35p 2.16p 2.25p 139794
25/05/2023 2.10p 2.26p 2.03p 2.25p 1177537
24/05/2023 1.95p 1.95p 1.90p 1.95p 0
23/05/2023 1.95p 1.95p 1.81p 1.95p 756
22/05/2023 1.95p 2.05p 1.95p 1.95p 100000
19/05/2023 1.95p 1.95p 1.90p 1.95p 0
18/05/2023 1.95p 1.95p 1.87p 1.95p 382
17/05/2023 1.95p 2.05p 1.87p 1.95p 49683
16/05/2023 1.95p 2.05p 1.86p 1.95p 116476
15/05/2023 1.95p 1.95p 1.86p 1.95p 34500
12/05/2023 1.95p 2.07p 1.86p 1.95p 210867
11/05/2023 1.95p 1.95p 1.86p 1.95p 3000
10/05/2023 1.95p 2.07p 1.80p 1.95p 398351
09/05/2023 1.95p 2.07p 1.85p 1.95p 17380
05/05/2023 1.95p 2.05p 1.95p 1.95p 376594
04/05/2023 1.95p 2.05p 1.95p 1.95p 1267
03/05/2023 1.95p 1.95p 1.90p 1.95p 0
02/05/2023 1.95p 2.05p 1.95p 1.95p 4878
28/04/2023 1.95p 1.95p 1.90p 1.95p 0
27/04/2023 1.95p 2.05p 1.84p 1.95p 157461
26/04/2023 1.95p 2.05p 1.84p 1.95p 270249

*Close Price adjusted for both dividends and splits