Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2021 67.50p 69.40p 66.20p 66.50p 107613
26/02/2021 67.50p 69.00p 65.00p 67.50p 32486
25/02/2021 67.00p 68.90p 65.00p 66.00p 43251
24/02/2021 65.50p 67.85p 64.79p 67.00p 64654
23/02/2021 66.00p 67.00p 64.23p 65.50p 50239
22/02/2021 68.00p 68.00p 66.00p 66.00p 48780
19/02/2021 68.50p 69.00p 67.00p 68.00p 54876
18/02/2021 68.50p 69.50p 67.65p 68.50p 54867
17/02/2021 67.00p 69.50p 66.00p 69.00p 87311
16/02/2021 66.00p 69.00p 65.50p 69.00p 145054
15/02/2021 68.00p 68.50p 64.65p 68.50p 138388
12/02/2021 65.50p 70.00p 65.50p 68.00p 451805
11/02/2021 64.00p 65.90p 62.50p 64.00p 318331
10/02/2021 64.00p 64.38p 63.00p 64.00p 81586
09/02/2021 64.00p 64.30p 63.10p 64.00p 733807
08/02/2021 64.00p 65.00p 62.50p 65.00p 94792
05/02/2021 63.50p 64.90p 62.37p 64.00p 96935
04/02/2021 62.50p 64.00p 62.20p 63.50p 63471
03/02/2021 63.50p 64.50p 62.00p 64.00p 2056616
02/02/2021 65.00p 66.98p 63.00p 63.00p 1184101
01/02/2021 61.50p 63.00p 61.50p 62.00p 71798
29/01/2021 61.50p 62.80p 61.50p 62.00p 54674
28/01/2021 63.00p 65.00p 61.72p 62.00p 24886
27/01/2021 64.00p 64.28p 62.55p 63.00p 19528
26/01/2021 64.00p 64.29p 62.35p 62.50p 37043
25/01/2021 63.00p 66.00p 62.30p 66.00p 66353
22/01/2021 63.00p 66.50p 62.50p 63.00p 63607
21/01/2021 63.00p 65.00p 62.50p 63.00p 218075
20/01/2021 62.50p 63.97p 61.80p 63.00p 66479
19/01/2021 62.50p 62.70p 61.00p 62.50p 1243834
18/01/2021 62.50p 64.00p 61.45p 62.50p 34742
15/01/2021 62.50p 62.85p 62.00p 62.50p 27485
14/01/2021 62.50p 63.55p 61.00p 63.00p 28055
13/01/2021 64.00p 64.37p 62.30p 63.00p 42164
12/01/2021 63.50p 64.40p 61.00p 64.00p 16821
11/01/2021 64.00p 66.00p 62.00p 63.50p 40967
08/01/2021 64.50p 65.50p 62.00p 64.00p 18831
07/01/2021 65.50p 66.00p 64.00p 64.50p 87480
06/01/2021 64.00p 67.00p 63.50p 67.00p 119118
05/01/2021 64.00p 65.85p 62.70p 63.50p 48694
04/01/2021 64.00p 65.75p 62.00p 62.00p 577718
31/12/2020 63.50p 64.92p 61.60p 64.00p 29229
30/12/2020 62.00p 67.95p 61.00p 61.00p 112329
29/12/2020 58.00p 63.98p 58.00p 62.00p 73670
24/12/2020 58.00p 60.00p 57.28p 58.00p 47220
23/12/2020 57.50p 64.96p 56.25p 58.00p 343115
22/12/2020 54.00p 58.40p 54.00p 57.50p 82384
21/12/2020 54.00p 55.00p 53.10p 54.00p 41390
18/12/2020 54.00p 55.00p 53.90p 54.00p 79901
17/12/2020 54.00p 55.00p 53.02p 54.00p 271555
16/12/2020 54.00p 55.00p 52.00p 54.00p 36879
15/12/2020 54.00p 54.00p 53.00p 54.00p 13914
14/12/2020 54.00p 55.00p 53.02p 54.00p 77624
11/12/2020 54.00p 54.26p 53.00p 54.00p 43599
10/12/2020 54.00p 55.00p 53.00p 54.00p 50789
09/12/2020 54.00p 54.00p 53.00p 53.00p 25738
08/12/2020 54.00p 54.00p 53.00p 54.00p 27817
07/12/2020 54.00p 55.00p 53.02p 55.00p 41142
04/12/2020 54.00p 55.00p 53.06p 54.00p 42409
03/12/2020 54.00p 55.00p 53.00p 54.00p 21625
02/12/2020 54.00p 55.00p 53.05p 54.00p 234372
01/12/2020 53.50p 54.40p 53.05p 53.50p 71832
30/11/2020 54.50p 55.00p 52.27p 53.50p 108128
27/11/2020 55.50p 55.50p 54.00p 54.50p 89563
26/11/2020 55.50p 55.50p 53.00p 54.50p 49731
25/11/2020 55.50p 55.50p 54.01p 54.50p 83323
24/11/2020 55.50p 55.50p 54.00p 54.50p 225567
23/11/2020 55.00p 55.00p 54.00p 54.50p 192891
20/11/2020 55.00p 55.00p 53.30p 54.00p 33740
19/11/2020 53.50p 54.90p 53.00p 54.00p 981407
18/11/2020 51.00p 55.00p 51.00p 53.50p 144035
17/11/2020 51.00p 52.00p 50.00p 51.00p 57773
16/11/2020 51.00p 52.00p 50.00p 52.00p 93601
13/11/2020 48.50p 52.00p 48.10p 52.00p 292551
12/11/2020 49.00p 50.00p 47.50p 48.50p 14238
10/11/2020 48.50p 49.40p 47.50p 49.00p 174690
09/11/2020 49.00p 49.90p 47.15p 48.50p 87696
06/11/2020 47.00p 50.00p 46.55p 48.50p 564544
05/11/2020 47.00p 47.45p 47.00p 47.00p 65048
04/11/2020 47.50p 47.50p 46.50p 47.00p 29725
03/11/2020 47.00p 47.50p 47.00p 47.00p 19063
02/11/2020 47.40p 47.70p 46.00p 47.00p 80921
30/10/2020 47.50p 47.90p 45.00p 47.90p 4673993
29/10/2020 47.90p 47.90p 46.91p 47.90p 2767795
28/10/2020 48.50p 48.50p 46.91p 47.90p 4538
27/10/2020 47.90p 48.50p 47.90p 48.50p 69575
26/10/2020 48.50p 48.79p 46.91p 47.90p 50812
23/10/2020 48.50p 49.00p 48.50p 48.50p 10000
22/10/2020 48.50p 48.50p 47.10p 48.50p 20218
21/10/2020 48.50p 49.45p 47.60p 48.50p 43101
20/10/2020 50.50p 52.00p 47.45p 48.50p 57220
19/10/2020 50.50p 50.75p 49.00p 50.50p 32063
16/10/2020 50.50p 50.80p 49.00p 50.50p 36939
15/10/2020 50.50p 50.50p 49.37p 50.50p 46028
14/10/2020 51.00p 51.25p 49.70p 50.50p 49660
13/10/2020 52.50p 52.70p 49.00p 51.00p 171537
12/10/2020 53.00p 53.58p 52.70p 53.00p 19150
09/10/2020 53.00p 53.70p 53.00p 53.00p 35151
08/10/2020 53.00p 54.40p 52.51p 53.00p 388888
07/10/2020 53.00p 53.87p 52.44p 53.00p 17744
06/10/2020 52.50p 55.00p 51.60p 53.00p 3225894
05/10/2020 52.00p 53.80p 52.00p 52.00p 25022
02/10/2020 52.50p 52.50p 50.65p 52.00p 12551
01/10/2020 52.50p 52.60p 50.60p 52.50p 39985
30/09/2020 52.50p 53.00p 50.50p 52.50p 47005
29/09/2020 52.50p 54.00p 50.60p 52.50p 31883
28/09/2020 50.50p 54.50p 50.50p 52.50p 26879
25/09/2020 50.50p 50.50p 49.00p 50.50p 13971
24/09/2020 50.50p 50.50p 50.40p 50.50p 56507
23/09/2020 50.50p 51.00p 48.80p 50.50p 55934
22/09/2020 50.50p 50.50p 49.00p 50.50p 29937
21/09/2020 52.50p 53.30p 49.00p 50.50p 77630
18/09/2020 52.50p 53.35p 52.00p 52.50p 131177
17/09/2020 52.50p 52.82p 50.00p 52.50p 8910
16/09/2020 52.50p 52.85p 52.50p 52.50p 4404797
15/09/2020 52.00p 52.90p 52.00p 52.50p 15000
14/09/2020 52.00p 52.96p 50.60p 52.00p 57979
11/09/2020 52.00p 52.96p 50.25p 52.00p 32488
10/09/2020 52.00p 53.75p 50.55p 52.00p 36628
09/09/2020 52.00p 54.00p 51.04p 52.00p 21027
08/09/2020 52.50p 54.00p 51.10p 52.00p 24848
07/09/2020 54.00p 54.50p 51.00p 52.50p 45148
04/09/2020 51.50p 57.00p 51.50p 54.00p 125561
03/09/2020 51.00p 53.90p 49.80p 51.50p 10937
02/09/2020 51.00p 52.00p 49.50p 51.00p 84797
01/09/2020 52.50p 52.80p 50.00p 51.00p 142703
28/08/2020 46.00p 54.00p 46.00p 50.00p 597199
27/08/2020 45.50p 47.00p 44.00p 46.00p 118689
26/08/2020 45.50p 45.90p 45.50p 45.50p 11000
25/08/2020 45.50p 46.00p 44.00p 45.50p 91620
24/08/2020 46.00p 46.45p 44.00p 45.50p 69014
21/08/2020 46.00p 46.96p 45.04p 46.00p 55374
20/08/2020 45.00p 47.80p 45.00p 46.00p 149896
19/08/2020 45.00p 48.00p 44.00p 45.00p 233869
18/08/2020 42.00p 42.05p 42.00p 42.00p 7867
17/08/2020 42.00p 43.50p 42.00p 42.00p 24750
14/08/2020 42.00p 42.00p 42.00p 42.00p 0
13/08/2020 42.00p 42.00p 40.00p 42.00p 160868
12/08/2020 42.00p 42.00p 42.00p 42.00p 0
11/08/2020 42.00p 42.00p 42.00p 42.00p 0
10/08/2020 42.00p 42.00p 40.65p 42.00p 1600
07/08/2020 42.00p 42.00p 42.00p 42.00p 0
06/08/2020 42.00p 42.20p 40.40p 42.00p 22629
05/08/2020 42.00p 42.00p 40.40p 42.00p 500
04/08/2020 42.00p 42.00p 42.00p 42.00p 0
03/08/2020 42.00p 42.00p 40.10p 42.00p 25131
31/07/2020 42.00p 42.50p 41.00p 42.00p 19433
30/07/2020 42.50p 42.50p 42.00p 42.00p 5863
29/07/2020 42.50p 43.30p 41.00p 42.00p 45015
28/07/2020 43.50p 43.50p 42.00p 43.50p 6414
27/07/2020 43.50p 43.50p 43.50p 43.50p 0
24/07/2020 43.50p 43.50p 42.00p 43.50p 16945
23/07/2020 43.50p 43.50p 42.02p 43.50p 1257
22/07/2020 43.50p 43.50p 42.00p 43.50p 35133
21/07/2020 43.50p 43.50p 43.50p 43.50p 0
20/07/2020 43.50p 43.50p 43.30p 43.50p 2493
17/07/2020 43.50p 43.50p 43.50p 43.50p 0
16/07/2020 43.50p 43.50p 43.30p 43.50p 11000
15/07/2020 43.50p 43.50p 42.00p 43.50p 34678
14/07/2020 43.50p 43.50p 43.50p 43.50p 0
13/07/2020 43.50p 43.70p 42.00p 43.50p 32932
10/07/2020 43.50p 43.70p 43.50p 43.50p 4576
09/07/2020 43.50p 44.35p 42.01p 43.50p 149536
08/07/2020 43.50p 44.75p 42.65p 43.50p 29519
07/07/2020 44.00p 44.96p 43.50p 43.50p 6533
06/07/2020 44.00p 45.00p 43.25p 44.00p 48144
03/07/2020 44.00p 44.00p 44.00p 44.00p 12311
02/07/2020 44.00p 44.00p 43.85p 44.00p 28758
01/07/2020 44.00p 44.00p 43.90p 44.00p 34362
30/06/2020 44.00p 44.00p 43.35p 44.00p 76618
29/06/2020 44.00p 44.00p 43.00p 44.00p 86366
26/06/2020 44.00p 44.00p 43.35p 44.00p 45282
25/06/2020 44.00p 44.00p 43.25p 44.00p 10628
24/06/2020 44.00p 44.00p 43.15p 44.00p 42850
23/06/2020 44.00p 44.00p 44.00p 44.00p 2259
22/06/2020 44.00p 44.00p 43.00p 44.00p 11625
19/06/2020 44.00p 44.00p 44.00p 44.00p 0
18/06/2020 44.00p 44.00p 44.00p 44.00p 0
17/06/2020 45.50p 45.50p 44.00p 44.00p 14338
16/06/2020 46.00p 46.00p 45.00p 46.00p 19854
15/06/2020 46.00p 46.00p 44.00p 46.00p 61122
11/06/2020 47.00p 47.00p 44.00p 46.00p 25227
10/06/2020 47.00p 47.00p 44.00p 46.50p 1340752
09/06/2020 47.00p 47.00p 45.00p 46.50p 47330
08/06/2020 47.00p 47.90p 46.00p 46.50p 39228
05/06/2020 46.50p 48.00p 45.95p 46.50p 65061
04/06/2020 47.00p 48.00p 46.50p 46.50p 15953
03/06/2020 45.50p 47.94p 45.50p 46.50p 61265
02/06/2020 44.50p 47.60p 44.50p 47.00p 51042
01/06/2020 44.50p 46.95p 43.80p 44.50p 35808
29/05/2020 44.50p 44.50p 43.55p 44.50p 32228
28/05/2020 44.50p 47.00p 43.25p 44.50p 56242
27/05/2020 41.50p 47.00p 41.50p 44.50p 233170
26/05/2020 39.00p 45.00p 39.00p 42.50p 96446
25/05/2020 39.00p 40.85p 37.00p 39.00p 130838
22/05/2020 39.00p 40.85p 37.00p 39.00p 130838
21/05/2020 39.00p 40.92p 38.55p 39.00p 29056
20/05/2020 39.00p 41.00p 39.00p 39.00p 26524
19/05/2020 39.50p 40.40p 38.00p 39.00p 56375
18/05/2020 38.00p 39.92p 38.00p 39.00p 40025

*Close Price adjusted for both dividends and splits