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
27/05/2010 3.75p 3.88p 3.75p 3.85p 150638
26/05/2010 3.55p 3.89p 3.55p 3.75p 1096500
25/05/2010 3.40p 3.57p 3.40p 3.55p 1157978
24/05/2010 3.38p 3.40p 3.25p 3.38p 409799
21/05/2010 3.65p 3.65p 3.30p 3.38p 1018836
20/05/2010 3.88p 3.88p 3.65p 3.65p 205185
19/05/2010 3.93p 3.97p 3.45p 3.88p 1615567
18/05/2010 3.83p 3.93p 3.83p 3.93p 1011464
17/05/2010 3.70p 3.93p 3.70p 3.93p 1671045
14/05/2010 3.70p 3.70p 3.67p 3.70p 55857
13/05/2010 3.70p 3.75p 3.68p 3.70p 325326
12/05/2010 3.68p 3.75p 3.63p 3.70p 179707
11/05/2010 3.63p 3.75p 3.52p 3.68p 1505859
10/05/2010 3.43p 3.75p 3.40p 3.63p 857502
07/05/2010 3.45p 3.47p 3.40p 3.43p 123604
06/05/2010 3.60p 3.66p 3.50p 3.55p 656765
05/05/2010 3.85p 3.85p 3.53p 3.53p 1829248
04/05/2010 3.90p 4.00p 3.80p 3.85p 1064256
30/04/2010 3.63p 3.89p 3.63p 3.85p 1370082
29/04/2010 3.18p 3.63p 3.17p 3.63p 2908592
28/04/2010 3.10p 3.22p 3.00p 3.18p 1219503
27/04/2010 3.03p 3.10p 2.96p 3.10p 109874
26/04/2010 3.05p 3.08p 2.85p 3.03p 266999
23/04/2010 3.00p 3.08p 3.00p 3.05p 114927
22/04/2010 2.95p 3.05p 2.88p 3.00p 72888
21/04/2010 3.00p 3.25p 2.78p 3.00p 811631
20/04/2010 3.13p 3.13p 2.78p 3.00p 107050
19/04/2010 3.13p 3.13p 3.13p 3.13p 286050
16/04/2010 3.00p 3.20p 2.97p 3.13p 161232
15/04/2010 3.00p 3.22p 2.98p 3.00p 395032
14/04/2010 3.00p 3.00p 2.97p 3.00p 77000
13/04/2010 2.88p 3.00p 2.80p 3.00p 377887
12/04/2010 2.88p 3.00p 2.88p 2.88p 185462
09/04/2010 2.88p 3.00p 2.88p 2.88p 784868
08/04/2010 2.88p 2.97p 2.88p 2.88p 795376
07/04/2010 2.88p 3.00p 2.80p 2.88p 2455168
06/04/2010 2.38p 3.00p 2.38p 2.88p 3520617
01/04/2010 2.25p 2.50p 2.15p 2.38p 627545
31/03/2010 2.25p 2.50p 1.80p 2.25p 3243861
30/03/2010 2.13p 2.37p 2.00p 2.25p 2542309
29/03/2010 2.03p 2.20p 1.80p 2.13p 848006
26/03/2010 2.03p 2.03p 1.93p 2.03p 164000
25/03/2010 2.03p 2.03p 2.03p 2.03p 0
24/03/2010 2.03p 2.03p 1.93p 2.03p 17000
23/03/2010 2.03p 2.03p 2.03p 2.03p 0
22/03/2010 2.03p 2.21p 1.92p 2.03p 217004
19/03/2010 2.03p 2.20p 1.92p 2.03p 381443
18/03/2010 2.03p 2.18p 2.03p 2.03p 151339
17/03/2010 2.03p 2.03p 1.89p 2.03p 52689
16/03/2010 2.00p 2.10p 1.80p 2.03p 509112
15/03/2010 2.00p 2.20p 1.83p 2.00p 1025754
12/03/2010 2.00p 2.00p 1.82p 2.00p 271188
11/03/2010 2.00p 2.00p 2.00p 2.00p 0
10/03/2010 2.03p 2.03p 1.85p 2.00p 100000
09/03/2010 2.03p 2.03p 1.85p 2.03p 41276
08/03/2010 1.93p 2.03p 1.87p 2.03p 411602
05/03/2010 1.93p 2.00p 1.87p 1.93p 55262
04/03/2010 1.93p 2.05p 1.86p 1.93p 504375
03/03/2010 1.93p 1.98p 1.86p 1.93p 505854
02/03/2010 1.93p 1.93p 1.93p 1.93p 0
01/03/2010 1.93p 1.99p 1.85p 1.93p 7928
26/02/2010 1.93p 1.93p 1.85p 1.93p 1274
25/02/2010 1.93p 2.00p 1.85p 1.93p 585342
24/02/2010 2.00p 2.05p 1.83p 1.93p 91661
23/02/2010 2.00p 2.10p 1.88p 2.00p 410636
22/02/2010 2.00p 2.05p 1.75p 2.00p 343000
19/02/2010 2.00p 2.20p 1.88p 2.00p 198735
18/02/2010 2.00p 2.20p 2.00p 2.00p 96110
17/02/2010 2.00p 2.00p 1.90p 2.00p 155000
16/02/2010 2.00p 2.23p 1.90p 2.00p 103883
15/02/2010 1.88p 2.24p 1.88p 2.00p 44886
12/02/2010 1.88p 2.00p 1.88p 1.88p 572095
11/02/2010 2.00p 2.00p 1.88p 1.88p 132417
10/02/2010 1.88p 2.25p 1.80p 2.00p 170586
09/02/2010 1.73p 2.00p 1.73p 1.88p 555446
08/02/2010 1.78p 1.77p 1.61p 1.73p 105222
05/02/2010 1.78p 1.83p 1.70p 1.78p 308000
04/02/2010 1.80p 1.85p 1.71p 1.78p 182270
03/02/2010 1.80p 1.80p 1.70p 1.80p 282255
02/02/2010 1.88p 1.93p 1.80p 1.80p 391445
01/02/2010 1.95p 1.95p 1.82p 1.90p 457842
29/01/2010 1.95p 1.95p 1.87p 1.95p 34853
28/01/2010 1.95p 1.99p 1.80p 1.95p 265754
27/01/2010 1.95p 1.95p 1.85p 1.95p 40000
26/01/2010 1.95p 1.97p 1.85p 1.95p 93129
25/01/2010 2.00p 2.00p 1.85p 1.95p 223008
22/01/2010 2.00p 2.00p 2.00p 2.00p 0
21/01/2010 1.95p 2.20p 1.95p 2.00p 284942
20/01/2010 2.03p 2.21p 1.95p 1.95p 262128
19/01/2010 2.03p 2.18p 1.99p 2.03p 729970
18/01/2010 1.88p 2.20p 1.88p 2.03p 935386
15/01/2010 1.75p 1.77p 1.75p 1.75p 44574
14/01/2010 1.75p 1.75p 1.75p 1.75p 8975
13/01/2010 1.75p 1.88p 1.75p 1.75p 130700
12/01/2010 1.75p 1.88p 1.70p 1.75p 460000
11/01/2010 1.70p 1.88p 1.60p 1.75p 1034967
08/01/2010 1.70p 1.70p 1.63p 1.70p 95000
07/01/2010 1.70p 1.90p 1.63p 1.70p 165932
06/01/2010 1.70p 1.88p 1.70p 1.70p 64887
05/01/2010 1.63p 1.75p 1.59p 1.70p 433546
04/01/2010 1.63p 1.75p 1.58p 1.63p 39018
31/12/2009 1.63p 1.75p 1.63p 1.63p 125000
30/12/2009 1.63p 1.73p 1.63p 1.63p 23072
29/12/2009 1.63p 1.73p 1.58p 1.63p 92828
24/12/2009 1.63p 1.63p 1.63p 1.63p 0
23/12/2009 1.63p 1.69p 1.56p 1.63p 300000
22/12/2009 1.70p 1.78p 1.63p 1.63p 156089
21/12/2009 1.70p 1.75p 1.60p 1.70p 264593
18/12/2009 1.73p 1.73p 1.69p 1.70p 22000
17/12/2009 1.73p 1.73p 1.68p 1.73p 15000
16/12/2009 1.73p 1.80p 1.73p 1.73p 20000
15/12/2009 1.75p 1.80p 1.68p 1.73p 19120
14/12/2009 1.70p 1.89p 1.68p 1.75p 143821
11/12/2009 1.63p 1.63p 1.63p 1.63p 0
10/12/2009 1.63p 1.63p 1.63p 1.63p 0
09/12/2009 1.63p 1.75p 1.63p 1.63p 55000
08/12/2009 1.63p 1.75p 1.63p 1.63p 5997
07/12/2009 1.80p 1.80p 1.60p 1.63p 622120
04/12/2009 1.80p 1.80p 1.80p 1.80p 0
03/12/2009 1.80p 1.80p 1.71p 1.80p 379424
02/12/2009 1.85p 1.85p 1.73p 1.80p 10000
01/12/2009 1.85p 1.90p 1.85p 1.85p 11500
30/11/2009 1.85p 1.85p 1.73p 1.85p 7267
27/11/2009 1.88p 1.90p 1.75p 1.85p 274618
26/11/2009 1.73p 1.88p 1.70p 1.88p 130000
25/11/2009 1.63p 1.75p 1.63p 1.73p 471039
24/11/2009 1.63p 1.63p 1.50p 1.63p 1250000
23/11/2009 1.58p 1.63p 1.50p 1.63p 394955
20/11/2009 1.63p 1.70p 1.58p 1.58p 655622
19/11/2009 1.65p 1.65p 1.50p 1.63p 250000
18/11/2009 1.70p 1.70p 1.63p 1.65p 461776
17/11/2009 1.78p 1.79p 1.70p 1.70p 267723
16/11/2009 1.68p 1.81p 1.68p 1.78p 1324918
13/11/2009 1.58p 1.70p 1.52p 1.68p 803196
12/11/2009 1.53p 1.64p 1.52p 1.58p 302507
11/11/2009 1.60p 1.60p 1.45p 1.53p 20000
10/11/2009 1.60p 1.50p 1.50p 1.60p 32878
09/11/2009 1.60p 1.60p 1.52p 1.60p 430609
06/11/2009 1.45p 1.50p 1.45p 1.58p 639833
05/11/2009 1.33p 1.45p 1.40p 1.45p 100000
04/11/2009 1.30p 1.30p 1.30p 1.30p 0
03/11/2009 1.28p 1.28p 1.19p 1.28p 21963
02/11/2009 1.25p 1.35p 1.15p 1.25p 20309644
30/10/2009 1.35p 1.39p 1.15p 1.25p 562372
29/10/2009 1.35p 1.35p 1.30p 1.35p 68505
28/10/2009 1.35p 1.35p 1.35p 1.35p 0
27/10/2009 1.38p 1.38p 1.35p 1.35p 0
26/10/2009 1.38p 1.42p 1.32p 1.38p 60000
23/10/2009 1.38p 1.38p 1.38p 1.38p 0
22/10/2009 1.38p 1.42p 1.32p 1.38p 24000
21/10/2009 1.35p 1.40p 1.30p 1.38p 2647200
20/10/2009 1.38p 1.38p 1.32p 1.38p 53587
19/10/2009 1.38p 1.38p 1.30p 1.38p 200000
16/10/2009 1.38p 1.38p 1.38p 1.38p 0
15/10/2009 1.35p 1.39p 1.31p 1.38p 313519
14/10/2009 1.38p 1.40p 1.31p 1.35p 685000
13/10/2009 1.38p 1.38p 1.31p 1.38p 6325
12/10/2009 1.35p 1.43p 1.30p 1.38p 31000
09/10/2009 1.38p 1.38p 1.35p 1.35p 21600
08/10/2009 1.35p 1.38p 1.35p 1.38p 1870000
07/10/2009 1.35p 1.35p 1.32p 1.35p 200000
06/10/2009 1.38p 1.38p 1.32p 1.38p 40000
05/10/2009 1.43p 1.41p 1.31p 1.40p 198673
02/10/2009 1.40p 1.43p 1.36p 1.43p 708169
01/10/2009 1.50p 1.40p 1.35p 1.40p 10012500
30/09/2009 1.50p 1.50p 1.50p 1.50p 0
29/09/2009 1.50p 1.65p 1.35p 1.50p 390000
28/09/2009 1.50p 1.50p 1.45p 1.50p 35000
25/09/2009 1.50p 1.65p 1.50p 1.50p 75700
24/09/2009 1.50p 1.65p 1.43p 1.50p 234000
23/09/2009 1.50p 1.50p 1.43p 1.50p 61814
22/09/2009 1.50p 1.50p 1.50p 1.50p 0
21/09/2009 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits