Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sureserve Group

Date Open High Low Close* Volume
06/12/2021 90.50p 93.00p 90.00p 91.50p 96086
03/12/2021 89.50p 91.70p 88.00p 90.50p 49932
02/12/2021 88.50p 90.96p 87.00p 89.50p 161376
01/12/2021 87.00p 89.97p 85.20p 87.00p 147961
30/11/2021 87.00p 88.00p 85.00p 87.00p 217302
29/11/2021 87.00p 89.00p 85.00p 87.00p 65020
26/11/2021 88.00p 88.00p 86.00p 87.50p 242108
25/11/2021 90.00p 90.00p 87.00p 88.00p 307003
24/11/2021 90.00p 90.00p 88.20p 90.00p 16941
23/11/2021 90.00p 90.00p 88.00p 90.00p 146920
22/11/2021 90.00p 90.00p 88.00p 88.00p 25282
19/11/2021 90.00p 90.00p 88.00p 90.00p 50891
18/11/2021 90.50p 91.00p 88.00p 90.00p 197855
17/11/2021 91.50p 92.10p 89.00p 90.50p 125653
16/11/2021 89.50p 92.40p 88.45p 91.50p 158167
15/11/2021 89.00p 91.00p 88.00p 89.50p 186011
12/11/2021 89.00p 89.00p 88.25p 89.00p 217079
11/11/2021 90.50p 90.50p 88.00p 89.00p 105004
10/11/2021 91.00p 91.39p 89.00p 90.50p 110612
09/11/2021 92.50p 92.50p 88.55p 91.00p 205282
08/11/2021 92.50p 94.00p 91.00p 92.50p 159858
05/11/2021 92.00p 94.00p 91.25p 92.50p 71774
04/11/2021 91.00p 92.00p 90.00p 92.00p 341526
03/11/2021 92.00p 93.00p 90.60p 91.00p 102912
02/11/2021 93.50p 95.00p 91.25p 92.00p 110319
01/11/2021 90.50p 95.00p 89.82p 93.50p 212726
29/10/2021 90.00p 90.89p 89.00p 90.50p 158798
28/10/2021 90.00p 90.60p 88.00p 90.00p 61660
27/10/2021 91.00p 91.00p 87.55p 90.00p 189851
26/10/2021 91.00p 92.00p 90.00p 91.00p 109102
25/10/2021 94.00p 95.30p 90.00p 91.00p 188313
22/10/2021 93.50p 95.92p 93.00p 94.00p 106862
21/10/2021 95.50p 95.85p 90.00p 93.50p 1142771
20/10/2021 92.50p 95.99p 91.79p 95.50p 220810
19/10/2021 88.50p 96.00p 88.50p 92.50p 486846
18/10/2021 89.00p 90.00p 87.00p 88.50p 321326
15/10/2021 88.00p 93.60p 86.00p 88.00p 507865
14/10/2021 85.50p 90.00p 85.00p 88.00p 98552
13/10/2021 85.50p 86.85p 84.50p 85.50p 73335
12/10/2021 82.00p 87.00p 81.94p 87.00p 164730
11/10/2021 80.50p 82.90p 80.30p 82.50p 204774
08/10/2021 79.00p 82.00p 78.00p 80.50p 441300
07/10/2021 71.50p 82.00p 71.00p 79.00p 1411725
06/10/2021 71.50p 72.00p 68.00p 70.00p 799141
05/10/2021 73.00p 73.95p 70.00p 72.00p 954806
04/10/2021 78.50p 79.50p 71.00p 73.00p 986814
01/10/2021 82.00p 82.00p 76.03p 79.00p 402116
30/09/2021 84.50p 85.00p 81.00p 82.00p 158879
29/09/2021 84.50p 84.50p 83.00p 84.50p 234654
28/09/2021 84.50p 86.00p 84.10p 84.50p 56885
27/09/2021 83.00p 85.50p 82.00p 84.50p 132344
24/09/2021 81.00p 84.00p 80.50p 83.00p 243469
23/09/2021 81.00p 82.00p 80.00p 81.00p 417093
22/09/2021 83.50p 84.00p 80.30p 82.00p 351169
21/09/2021 82.50p 83.75p 82.04p 83.50p 293737
20/09/2021 89.00p 89.00p 76.20p 82.50p 1013858
17/09/2021 89.00p 89.05p 88.00p 89.00p 123228
16/09/2021 88.50p 91.00p 88.00p 89.00p 128200
15/09/2021 90.50p 92.00p 87.00p 88.50p 222023
14/09/2021 90.50p 92.00p 88.10p 90.00p 93776
13/09/2021 91.50p 91.50p 89.00p 89.50p 174906
10/09/2021 91.00p 93.00p 90.00p 91.50p 63535
09/09/2021 93.50p 93.50p 89.35p 91.00p 76988
08/09/2021 93.50p 93.50p 92.50p 93.50p 19345
07/09/2021 93.50p 93.79p 92.27p 93.50p 134842
06/09/2021 93.50p 93.90p 93.37p 93.50p 201227
03/09/2021 93.50p 94.10p 93.00p 93.50p 385358
02/09/2021 91.50p 94.40p 91.25p 93.50p 146798
01/09/2021 91.50p 92.90p 90.50p 91.50p 48492
31/08/2021 92.50p 94.00p 89.69p 91.50p 184393
30/08/2021 93.00p 94.00p 91.30p 92.50p 45718
27/08/2021 93.00p 94.00p 91.30p 92.50p 45718
26/08/2021 93.00p 95.00p 90.55p 93.00p 90587
25/08/2021 95.50p 96.00p 92.10p 94.00p 295710
24/08/2021 95.50p 96.60p 94.00p 95.50p 222194
23/08/2021 96.00p 97.00p 94.00p 97.00p 340225
20/08/2021 91.00p 91.70p 90.10p 91.00p 288572
19/08/2021 93.50p 94.40p 90.00p 91.00p 227888
18/08/2021 94.00p 96.00p 89.50p 93.50p 230142
17/08/2021 94.50p 95.85p 93.22p 94.00p 243439
16/08/2021 96.00p 97.00p 93.00p 94.50p 156766
13/08/2021 97.00p 98.00p 94.00p 96.50p 109582
12/08/2021 96.50p 100.49p 94.50p 97.00p 663449
11/08/2021 92.00p 97.60p 92.00p 96.00p 469700
10/08/2021 92.00p 92.20p 91.62p 92.00p 88884
09/08/2021 91.50p 93.00p 91.00p 92.00p 931469
06/08/2021 90.00p 92.50p 89.00p 91.50p 309038
05/08/2021 89.00p 92.70p 88.00p 90.00p 339753
04/08/2021 88.50p 89.40p 86.00p 89.00p 442545
03/08/2021 88.00p 90.00p 88.00p 88.50p 355001
02/08/2021 88.00p 90.00p 87.00p 88.00p 281264
30/07/2021 86.50p 91.40p 85.00p 88.00p 450325
29/07/2021 83.00p 88.00p 81.00p 86.50p 203812
28/07/2021 80.50p 85.00p 79.62p 83.00p 241534
27/07/2021 80.50p 81.00p 79.00p 80.50p 84483
26/07/2021 80.50p 81.00p 79.22p 80.50p 127064
23/07/2021 80.50p 80.50p 79.15p 80.50p 80177
22/07/2021 79.50p 80.50p 79.00p 80.50p 253130
21/07/2021 80.50p 82.00p 78.00p 78.00p 100941
20/07/2021 80.50p 80.50p 79.12p 80.50p 77624
19/07/2021 81.00p 82.00p 79.00p 80.50p 102819
16/07/2021 82.00p 83.00p 80.00p 81.00p 124334
15/07/2021 82.00p 82.00p 81.00p 82.00p 488982
14/07/2021 84.00p 84.00p 81.00p 82.00p 123387
13/07/2021 84.00p 84.50p 83.00p 84.00p 169131
12/07/2021 84.00p 86.00p 83.70p 85.00p 314023
09/07/2021 82.00p 85.00p 81.55p 84.00p 115684
08/07/2021 78.50p 84.00p 77.60p 82.00p 237374
07/07/2021 76.50p 79.00p 75.00p 78.50p 246120
06/07/2021 78.50p 79.00p 75.50p 75.50p 286426
05/07/2021 78.50p 79.00p 77.10p 78.50p 208955
02/07/2021 79.00p 80.00p 78.00p 78.50p 275688
01/07/2021 79.00p 79.50p 78.02p 79.00p 92091
30/06/2021 81.00p 82.00p 78.10p 79.00p 207793
29/06/2021 81.00p 81.00p 80.00p 81.00p 204808
28/06/2021 81.00p 81.50p 80.00p 81.00p 164224
25/06/2021 81.00p 83.00p 80.00p 81.00p 173364
24/06/2021 81.00p 81.17p 80.00p 80.00p 66148
23/06/2021 81.00p 82.00p 80.41p 81.00p 57555
22/06/2021 83.00p 84.00p 80.40p 81.00p 508016
21/06/2021 83.00p 83.00p 82.00p 83.00p 275918
18/06/2021 83.00p 87.00p 82.50p 83.00p 446339
17/06/2021 83.00p 83.80p 82.00p 83.00p 535593
16/06/2021 85.50p 86.00p 83.25p 85.00p 332604
15/06/2021 85.50p 85.62p 85.16p 85.50p 157773
14/06/2021 85.00p 86.00p 84.84p 85.50p 245534
11/06/2021 85.50p 86.00p 84.00p 85.00p 74853
10/06/2021 85.50p 85.50p 85.00p 85.50p 363124
09/06/2021 85.00p 86.00p 85.00p 85.50p 236815
08/06/2021 85.50p 86.00p 84.00p 85.50p 313040
07/06/2021 85.00p 86.00p 85.00p 85.00p 485568
04/06/2021 82.50p 86.00p 82.00p 85.00p 981942
03/06/2021 82.00p 84.00p 80.75p 83.00p 415413
02/06/2021 81.50p 82.00p 80.00p 82.00p 271824
01/06/2021 79.50p 84.00p 75.50p 82.00p 529022
31/05/2021 79.50p 81.00p 78.35p 81.00p 681575
28/05/2021 79.50p 81.00p 78.35p 81.00p 681575
27/05/2021 79.50p 81.00p 78.00p 81.00p 243074
26/05/2021 79.50p 80.00p 78.90p 79.50p 132534
25/05/2021 79.50p 79.93p 79.25p 79.50p 131966
24/05/2021 79.50p 80.02p 79.00p 79.50p 222873
21/05/2021 80.00p 80.25p 78.50p 79.50p 297526
20/05/2021 81.00p 82.64p 79.00p 79.00p 289302
19/05/2021 78.50p 83.70p 77.80p 81.00p 161101
18/05/2021 84.50p 85.50p 77.25p 78.00p 14131723
17/05/2021 74.50p 82.90p 74.50p 82.00p 472267
14/05/2021 74.00p 75.34p 73.00p 74.50p 103993
13/05/2021 75.50p 75.50p 73.00p 74.00p 84954
12/05/2021 75.50p 77.00p 73.25p 74.00p 57780
11/05/2021 74.50p 76.00p 73.00p 75.50p 111316
10/05/2021 76.00p 76.55p 73.00p 74.50p 492931
07/05/2021 76.50p 78.50p 74.55p 78.00p 163183
06/05/2021 76.50p 78.50p 76.15p 78.50p 103507
05/05/2021 77.00p 78.00p 76.10p 76.50p 120314
04/05/2021 79.00p 80.00p 76.75p 77.00p 132877
03/05/2021 79.00p 79.50p 78.50p 79.00p 83404
30/04/2021 79.00p 79.50p 78.50p 79.00p 83404
29/04/2021 79.00p 80.00p 78.60p 80.00p 134231
28/04/2021 78.00p 79.90p 78.00p 79.00p 114295
27/04/2021 78.00p 79.50p 77.50p 79.00p 91874
26/04/2021 78.00p 79.90p 77.60p 79.00p 250464
23/04/2021 78.00p 78.85p 77.00p 78.00p 71149
22/04/2021 80.00p 81.00p 76.60p 80.00p 151066
21/04/2021 80.00p 80.90p 78.00p 80.00p 107295
20/04/2021 81.50p 81.80p 77.50p 80.00p 229789
19/04/2021 81.50p 81.88p 81.10p 81.50p 266848
16/04/2021 81.50p 81.95p 81.00p 81.50p 209002
15/04/2021 79.50p 82.00p 79.50p 81.50p 1810346
14/04/2021 80.00p 81.00p 79.22p 80.00p 198315
13/04/2021 80.00p 81.80p 79.10p 81.00p 167995
12/04/2021 78.00p 81.80p 77.00p 80.00p 278649
09/04/2021 77.50p 78.40p 76.50p 78.00p 163567
08/04/2021 79.50p 82.00p 77.00p 77.00p 352521
07/04/2021 81.50p 81.63p 77.00p 81.00p 300728
06/04/2021 79.00p 82.00p 77.80p 82.00p 382615
05/04/2021 76.00p 80.56p 76.00p 79.00p 198218
02/04/2021 76.00p 80.56p 76.00p 79.00p 198218
01/04/2021 76.00p 80.56p 76.00p 79.00p 198218
31/03/2021 76.00p 77.00p 74.79p 75.00p 106538
30/03/2021 80.00p 81.00p 75.00p 78.00p 320719
29/03/2021 79.00p 82.00p 77.60p 82.00p 361126
26/03/2021 76.00p 81.00p 75.55p 79.00p 476858
25/03/2021 72.50p 76.00p 71.20p 76.00p 533514
24/03/2021 71.50p 73.50p 71.00p 72.50p 59092
23/03/2021 72.00p 74.00p 70.15p 73.00p 176146
22/03/2021 68.50p 74.00p 66.50p 72.00p 167204
19/03/2021 69.00p 71.00p 66.00p 68.50p 60425
18/03/2021 72.00p 75.00p 67.00p 69.00p 282864
17/03/2021 74.00p 76.00p 72.01p 73.00p 1081731
16/03/2021 68.50p 75.50p 65.00p 74.00p 259314
15/03/2021 68.50p 70.00p 67.58p 68.50p 46673
12/03/2021 67.50p 70.00p 66.62p 68.50p 103654
11/03/2021 67.50p 70.00p 66.62p 67.50p 107118
10/03/2021 67.00p 69.00p 66.25p 67.50p 54002
09/03/2021 67.00p 67.40p 65.75p 67.00p 24405
08/03/2021 67.00p 67.10p 65.25p 67.00p 67278
05/03/2021 67.00p 67.20p 65.65p 67.00p 48834
04/03/2021 67.00p 68.00p 65.62p 67.00p 54093
03/03/2021 67.00p 69.50p 65.60p 67.00p 31340
02/03/2021 67.00p 68.00p 65.00p 66.00p 122721

*Close Price adjusted for both dividends and splits