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
21/11/2019 2.35p 2.35p 2.23p 2.25p 300000
20/11/2019 2.50p 2.50p 2.30p 2.35p 171890
19/11/2019 2.50p 2.50p 2.41p 2.50p 52067
18/11/2019 2.50p 2.50p 2.50p 2.50p 0
15/11/2019 2.50p 2.53p 2.41p 2.50p 33747
14/11/2019 2.50p 2.54p 2.42p 2.50p 100709
13/11/2019 2.50p 2.55p 2.50p 2.50p 21274
12/11/2019 2.50p 2.50p 2.47p 2.50p 114171
11/11/2019 2.50p 2.50p 2.46p 2.50p 162699
08/11/2019 2.50p 2.50p 2.45p 2.50p 186905
07/11/2019 2.35p 2.57p 2.35p 2.50p 5113068
06/11/2019 2.35p 2.50p 2.26p 2.35p 348608
05/11/2019 2.25p 2.35p 2.22p 2.35p 165902
04/11/2019 2.20p 2.25p 2.20p 2.25p 0
01/11/2019 2.20p 2.26p 2.18p 2.20p 176723
31/10/2019 2.20p 2.20p 2.16p 2.20p 51336
30/10/2019 2.15p 2.26p 2.14p 2.20p 242001
29/10/2019 2.15p 2.20p 2.06p 2.15p 144743
28/10/2019 2.15p 2.22p 2.06p 2.15p 46678
25/10/2019 2.15p 2.15p 2.15p 2.15p 0
24/10/2019 2.15p 2.15p 2.15p 2.15p 0
23/10/2019 2.15p 2.15p 2.00p 2.15p 500
22/10/2019 2.15p 2.15p 2.05p 2.15p 105000
21/10/2019 2.05p 2.20p 2.05p 2.15p 47071
18/10/2019 2.05p 2.05p 1.90p 2.05p 12428
17/10/2019 2.05p 2.17p 2.05p 2.05p 45808
16/10/2019 2.05p 2.17p 2.05p 2.05p 50558
15/10/2019 2.05p 2.19p 1.95p 2.05p 60822
14/10/2019 2.05p 2.20p 2.05p 2.05p 99133
11/10/2019 2.05p 2.10p 1.81p 2.05p 376473
10/10/2019 2.05p 2.05p 1.81p 2.05p 99351
09/10/2019 2.05p 2.05p 1.81p 2.05p 140342
08/10/2019 2.05p 2.09p 1.86p 2.05p 56919
07/10/2019 2.05p 2.09p 2.05p 2.05p 23753
04/10/2019 2.05p 2.10p 1.86p 2.05p 82018
03/10/2019 2.05p 2.05p 1.86p 2.05p 28545
02/10/2019 2.05p 2.05p 2.05p 2.05p 0
01/10/2019 1.90p 2.05p 1.90p 2.05p 200000
30/09/2019 2.00p 2.23p 1.85p 1.90p 431549
27/09/2019 2.10p 2.20p 1.90p 2.00p 7696647
26/09/2019 2.00p 2.20p 2.00p 2.10p 20700
25/09/2019 2.00p 2.00p 1.97p 2.00p 15995
24/09/2019 2.00p 2.00p 1.96p 2.00p 10000
23/09/2019 2.00p 2.00p 1.96p 2.00p 18200
20/09/2019 2.00p 2.20p 2.00p 2.00p 11363
19/09/2019 2.00p 2.20p 1.96p 2.00p 239687
18/09/2019 1.95p 2.20p 1.95p 2.00p 341356
17/09/2019 1.40p 2.05p 1.35p 1.95p 1775811
16/09/2019 2.00p 2.00p 2.00p 2.00p 0
13/09/2019 1.95p 2.10p 1.93p 2.00p 80132
12/09/2019 1.95p 1.95p 1.93p 1.95p 72000
11/09/2019 2.00p 2.09p 1.93p 1.95p 92471
10/09/2019 2.00p 2.05p 2.00p 2.00p 275368
09/09/2019 2.00p 2.05p 1.92p 2.00p 121800
06/09/2019 2.00p 2.07p 1.99p 2.00p 1000483
05/09/2019 2.00p 2.05p 2.00p 2.00p 4676
04/09/2019 1.95p 2.00p 1.92p 2.00p 349206
03/09/2019 2.05p 2.05p 1.86p 1.95p 2820463
02/09/2019 2.05p 2.05p 2.00p 2.05p 324562
30/08/2019 2.05p 2.05p 2.02p 2.05p 74562
29/08/2019 2.05p 2.10p 2.02p 2.05p 40840
28/08/2019 2.05p 2.05p 2.02p 2.05p 450000
27/08/2019 2.05p 2.05p 2.03p 2.05p 6522
23/08/2019 2.10p 2.10p 2.05p 2.05p 716404
22/08/2019 2.10p 2.10p 2.00p 2.10p 211314
21/08/2019 2.10p 2.15p 2.02p 2.10p 934113
20/08/2019 2.30p 2.35p 2.08p 2.10p 701692
19/08/2019 2.30p 2.30p 2.20p 2.30p 64050
16/08/2019 2.20p 2.30p 2.10p 2.30p 1043936
15/08/2019 2.40p 2.40p 2.01p 2.20p 1376114
14/08/2019 2.40p 2.40p 2.30p 2.40p 24723
13/08/2019 2.40p 2.40p 2.30p 2.40p 200000
12/08/2019 2.45p 2.45p 2.14p 2.40p 941790
09/08/2019 2.50p 2.50p 2.40p 2.45p 114815
08/08/2019 2.50p 2.50p 2.44p 2.50p 270000
07/08/2019 2.55p 2.60p 2.41p 2.50p 341144
06/08/2019 2.55p 2.55p 2.53p 2.55p 207510
05/08/2019 2.55p 2.55p 2.53p 2.55p 75000
02/08/2019 2.60p 2.60p 2.53p 2.55p 320822
01/08/2019 2.60p 2.80p 2.60p 2.60p 185377
31/07/2019 2.60p 2.60p 2.53p 2.60p 12251
30/07/2019 2.60p 2.74p 2.53p 2.60p 48816
29/07/2019 2.65p 2.65p 2.53p 2.60p 264169
26/07/2019 2.65p 2.65p 2.65p 2.65p 0
25/07/2019 2.65p 2.65p 2.63p 2.65p 56592
24/07/2019 2.70p 2.74p 2.50p 2.65p 1785000
23/07/2019 2.70p 2.70p 2.60p 2.65p 384538
22/07/2019 2.70p 2.75p 2.65p 2.65p 171085
19/07/2019 2.70p 2.77p 2.65p 2.65p 74564
18/07/2019 2.70p 2.80p 2.65p 2.65p 54095
17/07/2019 2.55p 2.78p 2.55p 2.65p 177446
16/07/2019 2.55p 2.70p 2.55p 2.55p 289996
15/07/2019 2.55p 2.70p 2.55p 2.55p 54709
12/07/2019 2.55p 2.70p 2.55p 2.55p 26882
11/07/2019 2.55p 2.65p 2.55p 2.55p 200000
10/07/2019 2.55p 2.70p 2.55p 2.55p 187378
09/07/2019 2.55p 2.57p 2.55p 2.55p 32600
08/07/2019 2.55p 2.69p 2.55p 2.55p 18587
05/07/2019 2.55p 2.69p 2.55p 2.55p 138563
04/07/2019 2.50p 2.70p 2.50p 2.55p 331079
03/07/2019 2.40p 2.60p 2.40p 2.50p 69050
02/07/2019 2.35p 2.60p 2.35p 2.40p 87142
01/07/2019 2.35p 2.40p 2.35p 2.35p 50000
28/06/2019 2.35p 2.50p 2.35p 2.35p 124070
27/06/2019 2.35p 2.40p 2.35p 2.35p 211117
26/06/2019 2.40p 2.50p 2.35p 2.35p 298713
25/06/2019 2.40p 2.47p 2.39p 2.40p 34718
24/06/2019 2.40p 2.43p 2.40p 2.40p 154860
21/06/2019 2.40p 2.48p 2.35p 2.40p 335024
20/06/2019 2.45p 2.45p 2.31p 2.40p 308505
19/06/2019 2.50p 2.54p 2.31p 2.45p 210717
18/06/2019 2.55p 2.55p 2.44p 2.50p 62202
17/06/2019 2.60p 2.64p 2.44p 2.55p 502005
14/06/2019 2.60p 2.65p 2.53p 2.60p 278012
13/06/2019 2.65p 2.65p 2.50p 2.60p 1190365
12/06/2019 2.70p 2.75p 2.60p 2.65p 375359
11/06/2019 2.80p 2.80p 2.62p 2.70p 382199
10/06/2019 2.90p 2.97p 2.68p 2.80p 577953
07/06/2019 3.25p 3.97p 2.29p 2.90p 6062489
06/06/2019 4.10p 4.10p 3.97p 4.10p 537744
05/06/2019 4.10p 4.10p 3.97p 4.10p 15757816
04/06/2019 4.10p 4.10p 3.97p 4.10p 146401
03/06/2019 4.10p 4.10p 3.96p 4.10p 105012
31/05/2019 4.10p 4.18p 3.96p 4.10p 60656
30/05/2019 4.10p 4.20p 3.96p 4.10p 225044
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

*Close Price adjusted for both dividends and splits