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
18/03/2022 2.20p 2.27p 2.10p 2.20p 2104585
17/03/2022 2.20p 2.20p 2.16p 2.20p 50000
16/03/2022 2.20p 2.28p 2.15p 2.20p 640000
15/03/2022 2.20p 2.21p 2.20p 2.20p 815
14/03/2022 2.20p 2.22p 2.11p 2.20p 80755
11/03/2022 2.20p 2.20p 2.10p 2.20p 122337
10/03/2022 2.20p 2.21p 2.11p 2.20p 80350
09/03/2022 2.20p 2.22p 2.10p 2.20p 16090
08/03/2022 2.20p 2.20p 2.03p 2.20p 838612
07/03/2022 2.20p 2.20p 2.10p 2.20p 778834
04/03/2022 2.20p 2.21p 2.12p 2.20p 178527
03/03/2022 2.20p 2.20p 2.20p 2.20p 0
02/03/2022 2.20p 2.20p 2.16p 2.20p 79747
01/03/2022 2.15p 2.30p 2.15p 2.20p 590511
28/02/2022 2.15p 2.20p 2.13p 2.15p 535506
25/02/2022 2.15p 2.18p 2.13p 2.15p 169424
24/02/2022 2.15p 2.20p 2.12p 2.15p 545116
23/02/2022 2.15p 2.18p 2.14p 2.15p 17237
22/02/2022 2.15p 2.19p 2.13p 2.15p 1977656
21/02/2022 2.15p 2.19p 2.10p 2.15p 1187484
18/02/2022 2.20p 2.20p 2.13p 2.15p 40000
17/02/2022 2.20p 2.20p 2.19p 2.20p 58000
16/02/2022 2.20p 2.20p 2.12p 2.20p 16606
15/02/2022 2.15p 2.20p 2.12p 2.20p 2012381
14/02/2022 2.30p 2.30p 2.10p 2.15p 584739
11/02/2022 2.30p 2.31p 2.21p 2.30p 26127
10/02/2022 2.30p 2.30p 2.21p 2.30p 792
09/02/2022 2.30p 2.30p 2.21p 2.30p 66139
08/02/2022 2.35p 2.35p 2.21p 2.30p 74273
07/02/2022 2.35p 2.38p 2.35p 2.35p 1467
04/02/2022 2.35p 2.50p 2.23p 2.35p 146169
03/02/2022 2.35p 2.39p 2.23p 2.35p 98238
02/02/2022 2.35p 2.50p 2.24p 2.35p 51200
01/02/2022 2.35p 2.35p 2.24p 2.35p 326726
31/01/2022 2.35p 2.35p 2.20p 2.35p 4993
28/01/2022 2.35p 2.35p 2.24p 2.35p 3481
27/01/2022 2.35p 2.35p 2.24p 2.35p 41115
26/01/2022 2.25p 2.35p 2.22p 2.35p 1175848
25/01/2022 2.25p 2.28p 2.20p 2.25p 45000
24/01/2022 2.15p 2.28p 2.12p 2.25p 17590598
21/01/2022 2.20p 2.22p 2.12p 2.15p 202509
20/01/2022 2.25p 2.27p 2.20p 2.20p 77388
19/01/2022 2.25p 2.25p 2.22p 2.25p 101000
18/01/2022 2.20p 2.30p 2.20p 2.25p 1690616
17/01/2022 2.15p 2.27p 2.15p 2.20p 1716397
14/01/2022 2.30p 2.34p 2.22p 2.30p 237733
13/01/2022 2.30p 2.38p 2.20p 2.30p 197576
12/01/2022 2.30p 2.38p 2.22p 2.30p 60000
10/01/2022 2.20p 2.30p 2.16p 2.20p 997500
07/01/2022 2.20p 2.30p 2.16p 2.20p 428291
06/01/2022 2.25p 2.25p 2.12p 2.20p 114085
05/01/2022 2.25p 2.28p 2.20p 2.25p 443394
04/01/2022 2.35p 2.35p 2.15p 2.25p 501000
03/01/2022 2.35p 2.35p 2.25p 2.35p 611
31/12/2021 2.35p 2.35p 2.25p 2.35p 611
30/12/2021 2.35p 2.39p 2.25p 2.35p 27850
29/12/2021 2.35p 2.35p 2.25p 2.35p 80000
28/12/2021 2.35p 2.35p 2.25p 2.35p 25000
27/12/2021 2.35p 2.35p 2.25p 2.35p 25000
24/12/2021 2.35p 2.35p 2.25p 2.35p 25000
23/12/2021 2.35p 2.35p 2.20p 2.35p 1296977
22/12/2021 2.35p 2.35p 2.11p 2.35p 200909
21/12/2021 2.35p 2.35p 2.35p 2.35p 0
20/12/2021 2.35p 2.35p 2.21p 2.35p 65387
17/12/2021 2.35p 2.35p 2.21p 2.35p 375000
16/12/2021 2.35p 2.35p 2.35p 2.35p 2053
15/12/2021 2.35p 2.35p 2.35p 2.35p 768
14/12/2021 2.35p 2.35p 2.35p 2.35p 0
13/12/2021 2.35p 2.35p 2.20p 2.35p 144702
10/12/2021 2.35p 2.40p 2.24p 2.35p 201577
09/12/2021 2.35p 2.35p 2.26p 2.35p 2874
08/12/2021 2.40p 2.44p 2.26p 2.35p 504750
07/12/2021 2.40p 2.40p 2.35p 2.40p 206690
06/12/2021 2.40p 2.45p 2.33p 2.40p 43526
03/12/2021 2.25p 2.48p 2.25p 2.40p 1571555
02/12/2021 2.25p 2.25p 2.25p 2.25p 0
01/12/2021 2.25p 2.25p 2.21p 2.25p 18314
30/11/2021 2.25p 2.25p 2.20p 2.25p 165199
29/11/2021 2.25p 2.25p 2.21p 2.25p 7123
26/11/2021 2.25p 2.25p 2.25p 2.25p 2473
25/11/2021 2.25p 2.28p 2.22p 2.25p 205143
24/11/2021 2.25p 2.29p 2.22p 2.25p 125108
23/11/2021 2.25p 2.29p 2.22p 2.25p 135000
22/11/2021 2.25p 2.25p 2.22p 2.25p 42608
19/11/2021 2.25p 2.29p 2.21p 2.25p 165500
18/11/2021 2.35p 2.35p 2.20p 2.25p 573589
17/11/2021 2.40p 2.47p 2.25p 2.35p 748634
16/11/2021 2.40p 2.47p 2.40p 2.40p 22984
15/11/2021 2.35p 2.47p 2.34p 2.40p 559105
12/11/2021 2.35p 2.40p 2.34p 2.35p 440860
11/11/2021 2.35p 2.39p 2.35p 2.35p 60000
10/11/2021 2.35p 2.35p 2.33p 2.35p 223
09/11/2021 2.35p 2.39p 2.32p 2.35p 207573
08/11/2021 2.35p 2.40p 2.32p 2.35p 76128
05/11/2021 2.35p 2.40p 2.32p 2.35p 305305
04/11/2021 2.35p 2.35p 2.31p 2.35p 470445
03/11/2021 2.35p 2.35p 2.34p 2.35p 5894
02/11/2021 2.35p 2.35p 2.31p 2.35p 238455
01/11/2021 2.35p 2.40p 2.30p 2.35p 182409
29/10/2021 2.35p 2.35p 2.33p 2.35p 814
28/10/2021 2.35p 2.35p 2.33p 2.35p 52051
27/10/2021 2.35p 2.35p 2.33p 2.35p 363256
26/10/2021 2.35p 2.35p 2.33p 2.35p 51521
25/10/2021 2.35p 2.35p 2.33p 2.35p 124832
22/10/2021 2.35p 2.35p 2.33p 2.35p 814
21/10/2021 2.35p 2.35p 2.33p 2.35p 2068
20/10/2021 2.35p 2.36p 2.34p 2.35p 124305
19/10/2021 2.35p 2.37p 2.35p 2.35p 8339
18/10/2021 2.40p 2.40p 2.32p 2.35p 552052
15/10/2021 2.40p 2.40p 2.38p 2.40p 93571
14/10/2021 2.40p 2.40p 2.31p 2.40p 444046
13/10/2021 2.40p 2.40p 2.33p 2.40p 638333
12/10/2021 2.40p 2.40p 2.33p 2.40p 145384
11/10/2021 2.40p 2.40p 2.33p 2.40p 117781
08/10/2021 2.40p 2.40p 2.33p 2.40p 17313
07/10/2021 2.40p 2.40p 2.40p 2.40p 0
06/10/2021 2.40p 2.40p 2.38p 2.40p 10000
05/10/2021 2.40p 2.40p 2.33p 2.40p 38331
04/10/2021 2.35p 2.40p 2.32p 2.40p 611489
01/10/2021 2.45p 2.45p 2.31p 2.35p 260996
30/09/2021 2.45p 2.47p 2.41p 2.45p 67345
29/09/2021 2.45p 2.55p 2.41p 2.45p 2471002
28/09/2021 2.45p 2.46p 2.40p 2.45p 898490
27/09/2021 2.45p 2.48p 2.40p 2.45p 1599437
24/09/2021 2.45p 2.50p 2.42p 2.45p 1398429
23/09/2021 2.55p 2.56p 2.40p 2.45p 616112
22/09/2021 2.55p 2.58p 2.50p 2.55p 85940
21/09/2021 2.75p 2.75p 2.52p 2.55p 929937
20/09/2021 2.75p 2.82p 2.65p 2.75p 162913
17/09/2021 2.85p 2.87p 2.66p 2.75p 1186904
16/09/2021 2.75p 2.89p 2.74p 2.85p 279740
15/09/2021 2.75p 2.90p 2.69p 2.75p 988909
14/09/2021 2.70p 2.79p 2.70p 2.70p 1100689
13/09/2021 2.70p 2.75p 2.68p 2.70p 161259
10/09/2021 2.70p 2.70p 2.68p 2.70p 702860
09/09/2021 2.70p 2.70p 2.68p 2.70p 145000
08/09/2021 2.80p 2.80p 2.68p 2.70p 385397
07/09/2021 2.70p 2.78p 2.66p 2.70p 1761169
06/09/2021 2.70p 2.78p 2.65p 2.70p 820000
03/09/2021 2.80p 2.87p 2.70p 2.70p 2052097
02/09/2021 2.80p 2.87p 2.76p 2.80p 327272
01/09/2021 2.80p 2.90p 2.73p 2.80p 1221110
31/08/2021 2.80p 2.88p 2.66p 2.80p 520731
30/08/2021 2.75p 2.90p 2.71p 2.80p 1604664
27/08/2021 2.75p 2.90p 2.71p 2.80p 1604664
26/08/2021 2.80p 2.80p 2.71p 2.75p 184000
25/08/2021 2.80p 2.80p 2.71p 2.80p 604375
24/08/2021 2.80p 2.90p 2.71p 2.80p 53631
23/08/2021 2.80p 2.80p 2.71p 2.80p 92500
20/08/2021 2.80p 2.80p 2.71p 2.80p 202506
19/08/2021 2.80p 2.81p 2.71p 2.80p 460237
18/08/2021 2.80p 2.89p 2.70p 2.80p 1588382
17/08/2021 2.75p 2.90p 2.75p 2.80p 91889
16/08/2021 2.75p 2.90p 2.74p 2.75p 478114
13/08/2021 2.75p 2.89p 2.74p 2.75p 210781
12/08/2021 2.70p 2.89p 2.68p 2.75p 847844
11/08/2021 2.70p 2.79p 2.67p 2.70p 844982
10/08/2021 2.70p 2.80p 2.67p 2.70p 613233
09/08/2021 2.70p 2.79p 2.66p 2.70p 207635
06/08/2021 2.70p 2.70p 2.64p 2.70p 329767
05/08/2021 2.70p 2.72p 2.63p 2.70p 260409
04/08/2021 2.70p 2.80p 2.61p 2.70p 1124916
03/08/2021 2.70p 2.80p 2.70p 2.70p 39115
02/08/2021 2.70p 2.72p 2.70p 2.70p 36517
30/07/2021 2.70p 2.79p 2.60p 2.70p 270734
29/07/2021 2.70p 2.71p 2.65p 2.70p 11405
28/07/2021 2.70p 2.72p 2.63p 2.70p 587396
27/07/2021 2.70p 2.72p 2.63p 2.70p 251257
26/07/2021 2.80p 2.80p 2.70p 2.70p 53952
23/07/2021 2.80p 2.80p 2.70p 2.80p 565389
22/07/2021 2.80p 2.80p 2.71p 2.80p 230876
21/07/2021 2.80p 2.81p 2.71p 2.80p 522575
20/07/2021 2.80p 2.83p 2.71p 2.80p 2570493
19/07/2021 2.85p 2.85p 2.84p 2.85p 610772
16/07/2021 2.85p 2.85p 2.82p 2.85p 603308
15/07/2021 2.85p 2.85p 2.81p 2.85p 604254
14/07/2021 2.85p 2.85p 2.81p 2.85p 791898
13/07/2021 2.90p 2.91p 2.81p 2.85p 2496007
12/07/2021 2.90p 2.95p 2.81p 2.90p 313678
09/07/2021 2.65p 2.90p 2.61p 2.90p 1526562
08/07/2021 2.90p 2.90p 2.60p 2.65p 267285
07/07/2021 2.90p 2.90p 2.80p 2.90p 54085
06/07/2021 2.90p 2.93p 2.81p 2.90p 140642
05/07/2021 2.90p 2.94p 2.80p 2.90p 50604
02/07/2021 3.15p 3.15p 2.80p 2.90p 892459
01/07/2021 3.20p 3.20p 3.00p 3.15p 550992
30/06/2021 3.25p 3.25p 3.11p 3.20p 130343
29/06/2021 3.25p 3.25p 3.20p 3.25p 890207
28/06/2021 3.25p 3.27p 3.23p 3.25p 895642
25/06/2021 3.25p 3.30p 3.23p 3.25p 216038
24/06/2021 3.25p 3.25p 3.23p 3.25p 300000
23/06/2021 3.25p 3.27p 3.23p 3.25p 1656324
22/06/2021 3.40p 3.40p 3.22p 3.25p 909689
21/06/2021 3.25p 3.25p 3.22p 3.25p 237099
18/06/2021 3.25p 3.26p 3.21p 3.25p 850666
17/06/2021 3.25p 3.25p 3.21p 3.25p 51293
16/06/2021 3.25p 3.25p 3.20p 3.25p 701223
15/06/2021 3.25p 3.25p 3.20p 3.25p 208857
14/06/2021 3.25p 3.30p 3.20p 3.25p 334049
11/06/2021 3.25p 3.25p 3.20p 3.25p 55078

*Close Price adjusted for both dividends and splits