Sure Ventures (SURE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sure Ventures

Date Open High Low Close* Volume
24/05/2019 102.50p 105.00p 100.00p 102.50p 18000
23/05/2019 102.50p 102.50p 102.50p 102.50p 0
22/05/2019 102.50p 102.50p 102.50p 102.50p 0
21/05/2019 102.50p 102.50p 102.50p 102.50p 0
20/05/2019 102.50p 102.50p 100.22p 102.50p 500
17/05/2019 102.50p 102.50p 102.50p 102.50p 0
16/05/2019 102.50p 102.50p 102.50p 102.50p 0
15/05/2019 102.50p 102.50p 102.50p 102.50p 0
14/05/2019 102.50p 102.50p 102.50p 102.50p 0
13/05/2019 102.50p 102.50p 102.50p 102.50p 0
10/05/2019 102.50p 102.50p 102.50p 102.50p 0
09/05/2019 102.50p 102.50p 102.50p 102.50p 0
08/05/2019 102.50p 102.50p 102.50p 102.50p 0
07/05/2019 102.50p 102.50p 102.50p 102.50p 0
03/05/2019 102.50p 102.50p 101.00p 102.50p 3400
02/05/2019 102.50p 102.50p 102.50p 102.50p 0
01/05/2019 102.50p 102.50p 102.50p 102.50p 0
30/04/2019 102.50p 102.50p 102.50p 102.50p 0
29/04/2019 102.50p 102.50p 102.50p 102.50p 0
26/04/2019 102.50p 102.50p 102.50p 102.50p 0
25/04/2019 102.50p 102.50p 102.50p 102.50p 0
24/04/2019 102.50p 102.50p 102.50p 102.50p 0
23/04/2019 102.50p 102.50p 102.50p 102.50p 0
18/04/2019 102.50p 102.50p 100.50p 102.50p 1000
17/04/2019 102.50p 103.00p 102.50p 102.50p 0
16/04/2019 102.50p 102.50p 102.50p 102.50p 0
15/04/2019 102.50p 102.50p 102.50p 102.50p 0
12/04/2019 102.50p 102.50p 102.50p 102.50p 0
11/04/2019 102.50p 102.50p 100.50p 102.50p 5000
10/04/2019 102.50p 102.50p 102.50p 102.50p 0
09/04/2019 101.50p 102.50p 101.50p 102.50p 35000
08/04/2019 101.50p 101.50p 101.50p 101.50p 0
05/04/2019 101.00p 101.50p 101.00p 101.50p 0
04/04/2019 97.00p 101.00p 97.00p 101.00p 0
03/04/2019 97.00p 100.50p 97.00p 100.50p 0
02/04/2019 97.00p 97.00p 97.00p 97.00p 0
01/04/2019 97.00p 97.00p 97.00p 97.00p 0
29/03/2019 97.00p 97.00p 97.00p 97.00p 1000
28/03/2019 96.50p 97.00p 97.00p 97.00p 0
27/03/2019 99.00p 99.00p 94.00p 97.00p 5000
26/03/2019 99.00p 99.00p 99.00p 99.00p 0
25/03/2019 99.00p 99.00p 99.00p 99.00p 0
22/03/2019 99.00p 99.00p 99.00p 99.00p 0
21/03/2019 99.00p 99.00p 99.00p 99.00p 0
20/03/2019 99.00p 99.00p 99.00p 99.00p 0
19/03/2019 99.00p 99.00p 99.00p 99.00p 0
18/03/2019 99.00p 99.00p 99.00p 99.00p 0
15/03/2019 99.00p 99.00p 99.00p 99.00p 0
14/03/2019 99.00p 99.00p 99.00p 99.00p 0
13/03/2019 99.00p 99.00p 99.00p 99.00p 0
12/03/2019 99.00p 99.00p 99.00p 99.00p 0
11/03/2019 99.00p 99.00p 99.00p 99.00p 0
08/03/2019 99.00p 99.00p 99.00p 99.00p 0
07/03/2019 99.00p 99.00p 99.00p 99.00p 0
06/03/2019 99.00p 99.00p 99.00p 99.00p 0
05/03/2019 99.00p 99.00p 99.00p 99.00p 0
04/03/2019 99.00p 99.00p 99.00p 99.00p 0
01/03/2019 99.00p 99.00p 99.00p 99.00p 0
28/02/2019 99.00p 99.00p 99.00p 99.00p 0
27/02/2019 99.00p 99.00p 99.00p 99.00p 0
26/02/2019 99.00p 99.00p 96.50p 99.00p 1500
25/02/2019 99.00p 99.00p 99.00p 99.00p 0
22/02/2019 99.00p 99.00p 99.00p 99.00p 0
21/02/2019 99.00p 99.00p 99.00p 99.00p 0
20/02/2019 99.00p 99.00p 99.00p 99.00p 0
19/02/2019 99.00p 99.00p 99.00p 99.00p 0
18/02/2019 99.00p 99.00p 99.00p 99.00p 0
15/02/2019 99.00p 99.00p 99.00p 99.00p 0
14/02/2019 99.00p 99.00p 99.00p 99.00p 0
13/02/2019 99.00p 99.00p 96.00p 99.00p 10500
12/02/2019 99.00p 99.00p 99.00p 99.00p 0
11/02/2019 99.00p 99.00p 99.00p 99.00p 0
08/02/2019 99.00p 99.00p 96.00p 99.00p 5000
07/02/2019 99.00p 99.00p 96.00p 99.00p 2044
06/02/2019 99.00p 99.00p 99.00p 99.00p 0
05/02/2019 99.00p 99.00p 99.00p 99.00p 0
04/02/2019 99.00p 99.00p 96.00p 99.00p 1450
01/02/2019 99.00p 99.00p 99.00p 99.00p 0
31/01/2019 99.00p 99.00p 99.00p 99.00p 0
30/01/2019 99.00p 99.00p 99.00p 99.00p 0
29/01/2019 99.00p 99.00p 99.00p 99.00p 0
28/01/2019 99.00p 99.00p 99.00p 99.00p 0
25/01/2019 99.00p 99.00p 96.00p 99.00p 5000
24/01/2019 99.00p 99.00p 99.00p 99.00p 0
23/01/2019 99.00p 99.00p 99.00p 99.00p 0
22/01/2019 99.00p 99.00p 99.00p 99.00p 0
21/01/2019 99.00p 99.00p 99.00p 99.00p 0
18/01/2019 99.00p 99.00p 99.00p 99.00p 0
17/01/2019 99.00p 99.00p 99.00p 99.00p 0
16/01/2019 99.00p 99.00p 99.00p 99.00p 0
15/01/2019 99.00p 99.00p 99.00p 99.00p 0
14/01/2019 99.00p 99.00p 99.00p 99.00p 0
11/01/2019 99.00p 99.00p 99.00p 99.00p 0
10/01/2019 99.00p 99.00p 99.00p 99.00p 0
09/01/2019 99.00p 99.00p 99.00p 99.00p 0
08/01/2019 99.00p 99.00p 99.00p 99.00p 0
07/01/2019 99.00p 99.00p 99.00p 99.00p 0
04/01/2019 99.00p 99.00p 99.00p 99.00p 0
03/01/2019 99.00p 99.00p 99.00p 99.00p 0
02/01/2019 99.00p 99.00p 99.00p 99.00p 0
31/12/2018 99.00p 99.00p 99.00p 99.00p 0
28/12/2018 99.00p 99.50p 99.00p 99.00p 0
27/12/2018 99.50p 99.50p 99.50p 99.50p 0
24/12/2018 99.50p 99.50p 99.50p 99.50p 0
21/12/2018 99.50p 99.50p 98.00p 99.50p 2050
20/12/2018 99.50p 99.50p 99.50p 99.50p 0
19/12/2018 101.00p 101.00p 97.00p 99.50p 2000
18/12/2018 101.00p 101.00p 101.00p 101.00p 0
17/12/2018 101.00p 101.00p 101.00p 101.00p 0
14/12/2018 101.00p 101.00p 101.00p 101.00p 0
13/12/2018 101.00p 101.00p 101.00p 101.00p 0
12/12/2018 101.00p 101.00p 101.00p 101.00p 0
11/12/2018 98.00p 101.00p 98.00p 101.00p 8998
10/12/2018 98.00p 98.00p 98.00p 98.00p 0
07/12/2018 98.00p 98.00p 98.00p 98.00p 0
06/12/2018 98.00p 98.00p 98.00p 98.00p 0
05/12/2018 98.00p 98.00p 98.00p 98.00p 0
04/12/2018 100.50p 100.50p 97.00p 98.00p 1500
03/12/2018 101.00p 101.00p 101.00p 101.00p 0
30/11/2018 101.00p 101.00p 101.00p 101.00p 0
29/11/2018 101.00p 101.00p 101.00p 101.00p 0
28/11/2018 101.00p 101.00p 101.00p 101.00p 0
27/11/2018 101.00p 101.00p 101.00p 101.00p 0
26/11/2018 101.00p 101.00p 101.00p 101.00p 0
23/11/2018 101.00p 101.00p 101.00p 101.00p 0
22/11/2018 101.00p 101.00p 101.00p 101.00p 0
21/11/2018 101.00p 102.25p 101.00p 101.00p 50000
20/11/2018 101.00p 104.00p 101.00p 101.00p 625
19/11/2018 101.00p 101.00p 101.00p 101.00p 0
16/11/2018 101.00p 101.00p 101.00p 101.00p 0
15/11/2018 101.00p 101.00p 97.00p 101.00p 2142
14/11/2018 101.50p 101.50p 98.00p 101.00p 2000
13/11/2018 102.00p 102.00p 101.50p 101.50p 0
12/11/2018 102.00p 102.00p 102.00p 102.00p 0
09/11/2018 102.00p 102.00p 99.00p 102.00p 2000
08/11/2018 102.00p 102.00p 102.00p 102.00p 0
07/11/2018 102.00p 102.00p 102.00p 102.00p 0
06/11/2018 102.00p 102.00p 102.00p 102.00p 0
05/11/2018 102.00p 102.00p 102.00p 102.00p 0
02/11/2018 102.00p 102.00p 102.00p 102.00p 0
01/11/2018 102.00p 102.00p 102.00p 102.00p 0
31/10/2018 102.00p 102.00p 102.00p 102.00p 0
30/10/2018 101.50p 102.00p 101.50p 102.00p 0
29/10/2018 101.00p 101.50p 101.00p 101.50p 0
26/10/2018 101.50p 102.50p 101.00p 101.00p 0
25/10/2018 101.50p 102.50p 102.50p 102.50p 0
24/10/2018 102.50p 102.50p 102.50p 102.50p 0
23/10/2018 102.50p 102.50p 102.50p 102.50p 0
22/10/2018 101.50p 102.50p 102.50p 102.50p 0
19/10/2018 101.50p 102.50p 102.50p 102.50p 0
18/10/2018 101.50p 102.50p 101.50p 102.50p 7971
17/10/2018 101.50p 102.50p 102.50p 102.50p 0
16/10/2018 101.50p 102.50p 102.50p 102.50p 0
15/10/2018 102.50p 103.50p 102.50p 102.50p 0
12/10/2018 102.50p 102.50p 100.00p 102.50p 2500
11/10/2018 105.00p 110.00p 102.50p 102.50p 41
10/10/2018 108.00p 108.00p 108.00p 108.00p 0
09/10/2018 108.00p 108.00p 108.00p 108.00p 0
08/10/2018 108.00p 109.50p 108.00p 108.00p 500
05/10/2018 108.00p 108.00p 108.00p 108.00p 0
04/10/2018 108.00p 108.00p 108.00p 108.00p 0
03/10/2018 108.00p 108.00p 108.00p 108.00p 2296
02/10/2018 108.00p 108.00p 108.00p 108.00p 0
01/10/2018 108.50p 108.50p 108.00p 108.00p 0
28/09/2018 108.50p 109.00p 108.50p 108.50p 44988
27/09/2018 109.00p 109.00p 109.00p 109.00p 0
26/09/2018 109.00p 109.00p 109.00p 109.00p 0
25/09/2018 109.00p 109.00p 109.00p 109.00p 0
24/09/2018 109.00p 109.00p 109.00p 109.00p 0
21/09/2018 109.00p 109.00p 109.00p 109.00p 0
20/09/2018 108.50p 109.00p 109.00p 109.00p 0
19/09/2018 109.00p 109.00p 109.00p 109.00p 0
18/09/2018 109.00p 109.00p 109.00p 109.00p 0
17/09/2018 109.00p 109.00p 109.00p 109.00p 0
14/09/2018 109.00p 109.00p 109.00p 109.00p 0
13/09/2018 109.00p 109.00p 109.00p 109.00p 0
12/09/2018 109.00p 109.00p 109.00p 109.00p 0
11/09/2018 109.00p 109.00p 109.00p 109.00p 0
10/09/2018 109.00p 109.00p 109.00p 109.00p 0
07/09/2018 109.00p 109.00p 109.00p 109.00p 0
06/09/2018 109.00p 109.00p 109.00p 109.00p 0
05/09/2018 109.00p 109.00p 109.00p 109.00p 0
04/09/2018 109.00p 109.00p 109.00p 109.00p 0
03/09/2018 109.00p 109.00p 109.00p 109.00p 0
31/08/2018 109.00p 109.00p 109.00p 109.00p 0
30/08/2018 109.50p 109.50p 106.00p 109.00p 2044
29/08/2018 109.50p 109.50p 109.50p 109.50p 0
28/08/2018 109.50p 109.50p 109.50p 109.50p 0
24/08/2018 111.00p 111.00p 107.00p 109.50p 5015
23/08/2018 111.00p 111.00p 111.00p 111.00p 0
22/08/2018 111.00p 111.00p 111.00p 111.00p 0
21/08/2018 111.00p 115.00p 111.00p 111.00p 4304
20/08/2018 111.00p 111.00p 111.00p 111.00p 0
17/08/2018 111.00p 111.00p 111.00p 111.00p 0
16/08/2018 111.00p 111.00p 111.00p 111.00p 0
15/08/2018 111.00p 111.00p 111.00p 111.00p 0
14/08/2018 111.00p 111.00p 111.00p 111.00p 0
13/08/2018 111.00p 111.00p 111.00p 111.00p 0
10/08/2018 111.00p 111.00p 111.00p 111.00p 0
09/08/2018 111.00p 114.00p 111.00p 111.00p 2000

*Close Price adjusted for both dividends and splits