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
29/05/2019 4.10p 4.20p 3.96p 4.10p 117607
28/05/2019 4.10p 4.20p 3.97p 4.10p 141135
24/05/2019 4.10p 4.20p 3.97p 4.10p 104900
23/05/2019 4.05p 4.20p 3.96p 4.10p 288417
22/05/2019 4.05p 4.05p 3.96p 4.05p 6112338
21/05/2019 4.05p 4.05p 3.96p 4.05p 20118220
20/05/2019 4.05p 4.08p 3.96p 4.05p 562084
17/05/2019 4.05p 4.05p 3.96p 4.05p 10000
16/05/2019 4.05p 4.05p 3.96p 4.05p 19609
15/05/2019 4.05p 4.05p 3.96p 4.05p 215836
14/05/2019 4.05p 4.05p 3.96p 4.05p 325727
13/05/2019 4.05p 4.05p 3.96p 4.05p 28523
10/05/2019 4.05p 4.05p 3.96p 4.05p 1927696
09/05/2019 4.05p 4.07p 3.96p 4.05p 297775
08/05/2019 4.15p 4.15p 3.92p 4.05p 390692
07/05/2019 4.15p 4.19p 4.00p 4.15p 512890
03/05/2019 3.90p 4.30p 3.90p 4.15p 1576763
02/05/2019 3.85p 3.96p 3.85p 3.90p 408069
01/05/2019 3.40p 3.96p 3.40p 3.85p 1507524
30/04/2019 3.40p 3.50p 3.30p 3.40p 1343599
29/04/2019 3.40p 3.50p 3.40p 3.40p 256239
26/04/2019 3.40p 3.50p 3.38p 3.40p 325000
25/04/2019 3.40p 3.40p 3.38p 3.40p 172123
24/04/2019 3.40p 3.44p 3.32p 3.40p 28962
23/04/2019 3.40p 3.40p 3.33p 3.40p 10914
18/04/2019 3.50p 3.55p 3.30p 3.40p 291679
17/04/2019 3.50p 3.50p 3.37p 3.50p 4415
16/04/2019 3.55p 3.55p 3.37p 3.50p 148972
15/04/2019 3.50p 3.69p 3.30p 3.55p 511408
12/04/2019 3.50p 3.69p 3.45p 3.50p 115862
11/04/2019 3.50p 3.58p 3.35p 3.50p 459616
10/04/2019 3.50p 3.60p 3.35p 3.50p 67100
09/04/2019 3.55p 3.55p 3.30p 3.50p 310202
08/04/2019 3.65p 3.65p 3.40p 3.55p 173829
05/04/2019 3.65p 3.68p 3.53p 3.65p 167605
04/04/2019 3.65p 3.68p 3.53p 3.65p 243603
03/04/2019 3.60p 3.78p 3.53p 3.65p 116038
02/04/2019 3.60p 3.60p 3.44p 3.60p 227733
01/04/2019 3.55p 3.65p 3.55p 3.60p 168718
29/03/2019 3.60p 3.60p 3.44p 3.55p 30020
28/03/2019 3.50p 3.60p 3.40p 3.60p 151000
27/03/2019 3.50p 3.55p 3.40p 3.50p 100139
26/03/2019 3.55p 3.55p 3.40p 3.50p 115000
25/03/2019 3.55p 3.65p 3.42p 3.55p 211577
22/03/2019 3.55p 3.69p 3.47p 3.55p 4855
21/03/2019 3.55p 3.69p 3.47p 3.55p 30000
20/03/2019 3.55p 3.69p 3.45p 3.55p 99385
19/03/2019 3.55p 3.64p 3.55p 3.55p 57821
18/03/2019 3.55p 3.59p 3.42p 3.55p 130136
15/03/2019 3.60p 3.60p 3.42p 3.55p 185033
14/03/2019 3.75p 3.75p 3.51p 3.60p 199903
13/03/2019 3.65p 3.80p 3.65p 3.75p 876225
12/03/2019 3.55p 3.70p 3.52p 3.65p 767640
11/03/2019 3.55p 3.55p 3.40p 3.45p 445623
08/03/2019 3.40p 3.65p 3.32p 3.55p 343420
07/03/2019 3.20p 3.50p 3.20p 3.40p 546995
06/03/2019 3.18p 3.24p 3.17p 3.20p 392246
05/03/2019 3.13p 3.20p 3.13p 3.18p 334036
04/03/2019 3.13p 3.17p 3.05p 3.13p 190000
01/03/2019 3.13p 3.17p 3.01p 3.13p 558585
28/02/2019 3.13p 3.15p 3.01p 3.13p 87200
27/02/2019 3.15p 3.15p 3.05p 3.13p 75000
26/02/2019 3.15p 3.15p 3.08p 3.15p 100400
25/02/2019 3.15p 3.20p 3.08p 3.15p 62840
22/02/2019 3.00p 3.24p 3.00p 3.15p 665334
21/02/2019 2.95p 3.05p 2.95p 3.00p 820936
20/02/2019 3.00p 3.00p 2.94p 2.95p 1000
19/02/2019 3.00p 3.00p 2.94p 3.00p 378093
18/02/2019 2.95p 3.00p 2.94p 3.00p 91448
15/02/2019 3.00p 3.00p 2.94p 2.95p 272994
14/02/2019 3.00p 3.03p 2.94p 3.00p 100925
13/02/2019 3.00p 3.04p 2.94p 3.00p 199555
12/02/2019 3.00p 3.04p 2.94p 3.00p 235954
11/02/2019 3.00p 3.04p 2.94p 3.00p 110132
08/02/2019 3.00p 3.00p 2.96p 3.00p 30000
07/02/2019 3.00p 3.04p 2.96p 3.00p 35445
06/02/2019 3.00p 3.05p 2.94p 3.00p 142250
05/02/2019 3.00p 3.05p 2.94p 3.00p 150000
04/02/2019 3.00p 3.05p 2.94p 3.00p 192387
01/02/2019 3.00p 3.00p 2.94p 3.00p 8110
31/01/2019 3.00p 3.00p 2.94p 3.00p 22690
30/01/2019 3.00p 3.07p 2.94p 3.00p 170082
29/01/2019 3.00p 3.07p 2.94p 3.00p 174520
28/01/2019 3.00p 3.07p 2.94p 3.00p 53890
25/01/2019 2.95p 3.10p 2.95p 3.00p 302980
24/01/2019 3.00p 3.00p 2.94p 2.95p 273306
23/01/2019 2.95p 3.00p 2.94p 2.95p 135000
22/01/2019 3.00p 3.00p 2.93p 2.95p 341844
21/01/2019 2.95p 3.00p 2.92p 2.95p 936535
18/01/2019 2.95p 3.00p 2.87p 2.90p 191721
17/01/2019 2.95p 2.98p 2.86p 2.90p 282923
16/01/2019 2.95p 2.95p 2.85p 2.90p 52728
15/01/2019 2.90p 2.97p 2.90p 2.90p 108222
14/01/2019 3.10p 3.10p 2.83p 2.90p 786377
11/01/2019 3.03p 3.03p 2.91p 3.00p 167025
10/01/2019 2.95p 3.10p 2.93p 3.03p 87134
09/01/2019 2.85p 2.98p 2.85p 2.95p 220000
08/01/2019 2.85p 2.99p 2.85p 2.88p 18061
07/01/2019 2.85p 2.99p 2.80p 2.85p 31204
04/01/2019 2.85p 2.85p 2.85p 2.85p 0
03/01/2019 2.80p 2.90p 2.80p 2.85p 90606
02/01/2019 2.80p 2.89p 2.74p 2.80p 91070
31/12/2018 2.75p 2.80p 2.75p 2.80p 20000
28/12/2018 2.75p 2.75p 2.74p 2.75p 51284
27/12/2018 2.75p 2.77p 2.74p 2.75p 299741
24/12/2018 2.75p 2.75p 2.73p 2.75p 0
21/12/2018 2.75p 2.75p 2.71p 2.75p 79957
20/12/2018 2.75p 2.75p 2.75p 2.75p 50000
19/12/2018 2.75p 2.80p 2.75p 2.75p 437481
18/12/2018 2.75p 2.80p 2.75p 2.75p 76471
17/12/2018 2.75p 2.80p 2.73p 2.75p 39108
14/12/2018 2.75p 2.75p 2.75p 2.75p 0
13/12/2018 2.73p 2.80p 2.73p 2.75p 101002
12/12/2018 2.73p 2.75p 2.70p 2.73p 535451
11/12/2018 2.85p 2.85p 2.71p 2.73p 179681
10/12/2018 2.85p 2.87p 2.80p 2.85p 73211
07/12/2018 2.85p 2.85p 2.83p 2.85p 440000
06/12/2018 2.68p 2.87p 2.67p 2.85p 876218
05/12/2018 2.90p 2.90p 2.60p 2.68p 1566042
04/12/2018 2.95p 2.95p 2.81p 2.90p 130719
03/12/2018 3.00p 3.00p 2.90p 2.95p 159987
30/11/2018 3.00p 3.00p 3.00p 3.00p 0
29/11/2018 3.00p 3.00p 3.00p 3.00p 0
28/11/2018 3.00p 3.00p 2.90p 3.00p 20492
27/11/2018 3.00p 3.00p 2.90p 3.00p 85000
26/11/2018 3.00p 3.00p 3.00p 3.00p 46333
23/11/2018 3.00p 3.00p 2.90p 3.00p 119830
22/11/2018 3.00p 3.00p 2.90p 3.00p 24601
21/11/2018 3.00p 3.00p 2.90p 3.00p 20201
20/11/2018 3.05p 3.08p 2.90p 3.00p 296083
19/11/2018 3.05p 3.08p 3.05p 3.05p 14073
16/11/2018 3.05p 3.09p 3.00p 3.05p 199270
15/11/2018 3.10p 3.10p 2.93p 3.05p 121774
14/11/2018 3.10p 3.10p 3.00p 3.10p 41403
13/11/2018 3.10p 3.10p 3.00p 3.10p 76320
12/11/2018 3.10p 3.10p 3.01p 3.10p 176992
09/11/2018 3.05p 3.20p 3.03p 3.10p 116731
08/11/2018 3.00p 3.10p 2.97p 3.05p 184637
07/11/2018 3.00p 3.10p 2.97p 3.00p 156696
06/11/2018 3.00p 3.00p 2.96p 3.00p 2500
05/11/2018 2.90p 3.00p 2.90p 2.90p 8136
02/11/2018 2.90p 2.90p 2.90p 2.90p 0
01/11/2018 2.90p 3.00p 2.90p 2.90p 6270
31/10/2018 2.90p 3.00p 2.85p 2.90p 167278
30/10/2018 2.85p 2.90p 2.85p 2.90p 344781
29/10/2018 2.85p 2.85p 2.82p 2.85p 10000
26/10/2018 2.85p 2.85p 2.82p 2.85p 47061
25/10/2018 2.85p 2.90p 2.85p 2.85p 234667
24/10/2018 2.90p 2.90p 2.82p 2.85p 117435
23/10/2018 2.90p 2.99p 2.85p 2.90p 81722
22/10/2018 2.90p 2.95p 2.81p 2.90p 247355
19/10/2018 2.90p 2.95p 2.81p 2.90p 65675
18/10/2018 2.90p 2.90p 2.81p 2.90p 6250
17/10/2018 2.90p 2.95p 2.90p 2.90p 60342
16/10/2018 2.90p 2.95p 2.80p 2.90p 1010239
15/10/2018 3.00p 3.00p 2.80p 2.90p 382593
12/10/2018 3.05p 3.05p 2.90p 3.00p 338674
11/10/2018 3.15p 3.15p 3.00p 3.05p 348712
10/10/2018 3.20p 3.20p 3.15p 3.20p 83070
09/10/2018 3.20p 3.28p 3.15p 3.20p 147001
08/10/2018 3.20p 3.28p 3.15p 3.20p 17631
05/10/2018 3.20p 3.30p 3.14p 3.20p 91793
04/10/2018 3.20p 3.30p 3.10p 3.20p 67464
03/10/2018 3.20p 3.20p 3.14p 3.20p 159160
02/10/2018 3.20p 3.30p 3.14p 3.20p 20017
01/10/2018 3.20p 3.30p 3.14p 3.20p 121121
28/09/2018 3.20p 3.30p 3.13p 3.20p 174026
27/09/2018 3.20p 3.30p 3.13p 3.20p 125300
26/09/2018 3.20p 3.30p 3.10p 3.10p 679323
25/09/2018 3.25p 3.25p 3.13p 3.20p 155739
24/09/2018 3.30p 3.40p 3.12p 3.25p 307053
21/09/2018 3.30p 3.32p 3.18p 3.30p 125907
20/09/2018 3.35p 3.49p 3.30p 3.30p 749075
19/09/2018 3.35p 3.35p 3.35p 3.35p 0
18/09/2018 3.35p 3.35p 3.32p 3.35p 527680
17/09/2018 3.20p 3.50p 3.20p 3.35p 343836
14/09/2018 3.20p 3.40p 3.10p 3.20p 150500
13/09/2018 3.20p 3.38p 3.09p 3.20p 128616
12/09/2018 3.25p 3.25p 3.20p 3.20p 638344
11/09/2018 3.33p 3.45p 3.00p 3.25p 1565341
10/09/2018 3.33p 3.50p 3.20p 3.40p 907377
07/09/2018 3.10p 3.40p 3.10p 3.33p 387102
06/09/2018 3.05p 3.20p 3.03p 3.10p 228179
05/09/2018 3.05p 3.05p 3.01p 3.05p 455948
04/09/2018 3.05p 3.10p 3.01p 3.05p 79875
03/09/2018 3.05p 3.09p 3.03p 3.05p 58348
31/08/2018 3.05p 3.07p 3.03p 3.05p 198227
30/08/2018 3.00p 3.07p 3.00p 3.05p 642705
29/08/2018 2.88p 3.10p 2.88p 3.00p 1646799
28/08/2018 2.75p 2.75p 2.71p 2.75p 282334
24/08/2018 2.75p 2.80p 2.71p 2.75p 969205
23/08/2018 2.75p 2.80p 2.71p 2.75p 257200
22/08/2018 2.85p 2.85p 2.70p 2.75p 544554
21/08/2018 2.85p 2.88p 2.85p 2.85p 11
20/08/2018 2.85p 2.85p 2.80p 2.85p 74000
17/08/2018 2.85p 2.85p 2.80p 2.85p 108711
16/08/2018 2.85p 2.85p 2.80p 2.85p 263777
15/08/2018 2.85p 2.87p 2.84p 2.85p 13160
14/08/2018 2.85p 2.87p 2.85p 2.85p 26000
13/08/2018 2.85p 2.87p 2.82p 2.85p 76560

*Close Price adjusted for both dividends and splits