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
18/10/2017 3.63p 3.75p 3.61p 3.63p 728489
17/10/2017 3.60p 3.70p 3.60p 3.63p 640891
16/10/2017 3.55p 3.70p 3.55p 3.60p 798401
13/10/2017 3.68p 3.70p 3.55p 3.55p 854516
12/10/2017 3.70p 3.70p 3.68p 3.68p 1362220
11/10/2017 3.60p 3.70p 3.60p 3.70p 539255
10/10/2017 3.73p 3.73p 3.60p 3.60p 780960
09/10/2017 3.73p 3.80p 3.73p 3.73p 901760
06/10/2017 3.68p 3.75p 3.68p 3.73p 301543
05/10/2017 3.68p 3.68p 3.68p 3.68p 170053
04/10/2017 3.63p 3.68p 3.63p 3.68p 400254
03/10/2017 3.55p 3.63p 3.55p 3.63p 393504
02/10/2017 3.55p 3.75p 3.55p 3.55p 373160
29/09/2017 3.55p 3.58p 3.53p 3.55p 881164
28/09/2017 3.55p 3.58p 3.55p 3.55p 572211
27/09/2017 3.73p 3.75p 3.53p 3.55p 2670820
26/09/2017 3.68p 3.68p 3.58p 3.58p 1176264
25/09/2017 3.83p 3.83p 3.68p 3.68p 515785
22/09/2017 3.93p 3.93p 3.83p 3.83p 529096
21/09/2017 3.93p 3.93p 3.93p 3.93p 36041
20/09/2017 4.00p 4.00p 3.93p 3.93p 416907
19/09/2017 4.05p 4.05p 3.95p 4.00p 1253910
18/09/2017 4.15p 4.15p 4.05p 4.05p 374345
15/09/2017 4.23p 4.23p 4.15p 4.15p 938519
14/09/2017 4.23p 4.23p 4.23p 4.23p 767786
13/09/2017 4.58p 4.58p 4.18p 4.23p 2399806
12/09/2017 4.35p 4.73p 4.35p 4.58p 2810059
11/09/2017 4.10p 4.35p 4.08p 4.35p 791080
08/09/2017 4.10p 4.10p 4.10p 4.10p 1548855
07/09/2017 4.03p 4.10p 4.03p 4.10p 550404
06/09/2017 4.10p 4.03p 4.03p 4.03p 314298
05/09/2017 4.03p 4.05p 3.95p 4.03p 527109
04/09/2017 3.95p 4.08p 3.95p 4.03p 1079821
01/09/2017 3.95p 3.95p 3.95p 3.95p 371082
31/08/2017 3.93p 3.95p 3.93p 3.95p 260000
30/08/2017 4.05p 4.05p 3.93p 3.93p 420885
29/08/2017 4.05p 4.05p 4.05p 4.05p 536360
25/08/2017 4.05p 4.05p 4.05p 4.05p 190500
24/08/2017 3.90p 4.05p 3.90p 4.05p 1322435
23/08/2017 4.13p 4.18p 3.90p 3.90p 832447
22/08/2017 4.25p 4.25p 4.13p 4.18p 169854
21/08/2017 4.30p 4.30p 4.25p 4.25p 271968
18/08/2017 4.30p 4.30p 4.30p 4.30p 293721
17/08/2017 4.55p 4.55p 4.30p 4.30p 468851
16/08/2017 4.55p 4.55p 4.55p 4.55p 509339
15/08/2017 4.63p 4.63p 4.55p 4.55p 2625951
14/08/2017 4.35p 5.13p 4.35p 4.63p 2877185
11/08/2017 4.30p 4.35p 4.30p 4.35p 1109560
10/08/2017 4.30p 4.30p 4.30p 4.30p 567781
09/08/2017 4.40p 4.40p 4.28p 4.30p 996441
08/08/2017 4.13p 4.40p 4.13p 4.40p 3744466
07/08/2017 4.05p 4.13p 4.05p 4.13p 2231043
04/08/2017 3.90p 4.05p 3.90p 4.05p 1549334
03/08/2017 3.88p 3.90p 3.88p 3.90p 1119143
02/08/2017 3.80p 3.88p 3.80p 3.88p 1421035
01/08/2017 3.73p 3.88p 3.73p 3.80p 2811532
31/07/2017 3.70p 3.73p 3.70p 3.73p 2861515
28/07/2017 3.58p 3.70p 3.45p 3.70p 1878646
27/07/2017 3.38p 3.78p 3.38p 3.58p 2764557
26/07/2017 3.78p 3.78p 3.78p 3.78p 241467
25/07/2017 3.83p 3.83p 3.78p 3.78p 42204
24/07/2017 3.80p 3.83p 3.80p 3.83p 2167544
21/07/2017 3.85p 3.85p 3.75p 3.80p 1993583
20/07/2017 3.63p 3.85p 3.63p 3.85p 1265852
19/07/2017 3.63p 3.63p 3.63p 3.63p 364390
18/07/2017 3.55p 3.63p 3.55p 3.63p 171597
17/07/2017 3.55p 3.55p 3.55p 3.55p 111142
14/07/2017 3.55p 3.55p 3.55p 3.55p 10938
13/07/2017 3.63p 3.63p 3.55p 3.55p 831906
12/07/2017 3.63p 3.68p 3.38p 3.63p 1694957
11/07/2017 3.65p 3.65p 3.63p 3.63p 581541
10/07/2017 3.65p 3.65p 3.65p 3.65p 304293
07/07/2017 3.65p 3.65p 3.65p 3.65p 0
06/07/2017 3.65p 3.65p 3.65p 3.65p 100134
05/07/2017 3.65p 3.65p 3.65p 3.65p 208695
04/07/2017 3.70p 3.70p 3.65p 3.65p 189219
03/07/2017 3.70p 3.70p 3.70p 3.70p 203477
30/06/2017 3.70p 3.70p 3.70p 3.70p 186722
29/06/2017 3.75p 3.75p 3.70p 3.70p 97738
28/06/2017 3.75p 3.75p 3.75p 3.75p 339574
27/06/2017 3.75p 3.75p 3.75p 3.75p 7933
26/06/2017 3.75p 3.88p 3.63p 3.75p 880595
23/06/2017 3.63p 3.63p 3.63p 3.63p 273580
22/06/2017 3.63p 3.63p 3.63p 3.63p 0
21/06/2017 3.65p 3.65p 3.63p 3.63p 0
20/06/2017 3.65p 3.70p 3.63p 3.65p 0
19/06/2017 3.78p 3.73p 3.65p 3.65p 0
16/06/2017 3.70p 3.85p 3.50p 3.73p 1263863
15/06/2017 3.88p 3.88p 3.70p 3.70p 127580
14/06/2017 3.88p 3.88p 3.75p 3.88p 52851
13/06/2017 3.88p 3.94p 3.75p 3.88p 266534
12/06/2017 3.88p 3.95p 3.76p 3.88p 228780
09/06/2017 3.88p 3.99p 3.76p 3.88p 425514
08/06/2017 3.88p 4.00p 3.83p 3.88p 382403
07/06/2017 3.88p 3.92p 3.80p 3.88p 696339
06/06/2017 4.00p 4.07p 3.80p 3.88p 1873399
05/06/2017 3.80p 4.10p 3.75p 4.00p 3330921
02/06/2017 3.80p 3.87p 3.69p 3.80p 100385
01/06/2017 3.80p 4.00p 3.68p 3.80p 688863
31/05/2017 3.80p 3.88p 3.68p 3.80p 180912
30/05/2017 3.55p 3.90p 3.55p 3.80p 2007315
26/05/2017 3.55p 3.55p 3.45p 3.55p 8275
25/05/2017 3.38p 3.74p 3.38p 3.55p 605439
24/05/2017 3.38p 3.50p 3.31p 3.38p 717882
23/05/2017 3.38p 3.49p 3.32p 3.38p 579179
22/05/2017 3.38p 3.50p 3.30p 3.38p 438439
19/05/2017 3.38p 3.50p 3.25p 3.38p 669348
18/05/2017 3.60p 3.60p 3.13p 3.38p 1605268
17/05/2017 3.60p 3.65p 3.45p 3.60p 198750
16/05/2017 3.60p 3.69p 3.45p 3.60p 636478
15/05/2017 3.60p 3.69p 3.50p 3.60p 171536
12/05/2017 3.60p 3.72p 3.49p 3.60p 286086
11/05/2017 3.60p 3.65p 3.48p 3.60p 55000
10/05/2017 3.60p 3.60p 3.46p 3.60p 390000
09/05/2017 3.48p 3.70p 3.48p 3.60p 199493
08/05/2017 3.40p 3.58p 3.40p 3.48p 137839
05/05/2017 3.38p 3.50p 3.38p 3.40p 63643
04/05/2017 3.48p 3.50p 3.36p 3.43p 951029
03/05/2017 3.48p 3.48p 3.42p 3.48p 153415
02/05/2017 3.48p 3.59p 3.42p 3.48p 31502
28/04/2017 3.48p 3.59p 3.41p 3.48p 81553
27/04/2017 3.48p 3.58p 3.40p 3.48p 597350
26/04/2017 3.63p 3.63p 3.50p 3.63p 146487
25/04/2017 3.68p 3.68p 3.00p 3.63p 3074894
24/04/2017 3.68p 3.68p 3.50p 3.68p 154516
21/04/2017 3.68p 3.85p 3.66p 3.68p 527648
20/04/2017 3.68p 3.85p 3.68p 3.68p 258883
19/04/2017 3.68p 3.80p 3.50p 3.68p 134366
18/04/2017 3.68p 3.85p 3.68p 3.68p 143572
13/04/2017 3.75p 3.90p 3.68p 3.68p 241553
12/04/2017 3.83p 3.93p 3.77p 3.85p 174772
11/04/2017 3.68p 3.83p 3.66p 3.83p 1020928
10/04/2017 3.38p 3.70p 3.30p 3.68p 1005936
07/04/2017 3.40p 3.48p 3.40p 3.40p 245995
06/04/2017 3.38p 3.50p 3.38p 3.40p 930503
05/04/2017 3.60p 3.64p 3.00p 3.38p 1129007
04/04/2017 3.63p 3.65p 3.50p 3.60p 816272
03/04/2017 3.65p 3.65p 3.50p 3.60p 429392
31/03/2017 3.58p 3.66p 3.55p 3.65p 1316266
30/03/2017 3.70p 3.75p 3.50p 3.58p 847402
29/03/2017 3.83p 3.83p 3.65p 3.70p 1397333
28/03/2017 3.80p 3.85p 3.65p 3.83p 372456
27/03/2017 3.58p 3.72p 3.58p 3.63p 788678
24/03/2017 3.58p 3.65p 3.55p 3.58p 363363
23/03/2017 3.83p 3.83p 3.50p 3.58p 314873
22/03/2017 3.88p 3.88p 3.65p 3.83p 37654
21/03/2017 3.88p 3.88p 3.75p 3.88p 614250
20/03/2017 3.90p 3.95p 3.79p 3.88p 511282
17/03/2017 4.03p 4.04p 3.80p 3.90p 1206711
16/03/2017 4.03p 4.11p 3.83p 4.03p 1989911
15/03/2017 4.00p 4.13p 3.80p 4.03p 3127451
14/03/2017 3.88p 4.16p 3.80p 4.00p 5434584
13/03/2017 3.70p 3.88p 3.50p 3.70p 451343
10/03/2017 3.63p 3.90p 3.60p 3.70p 1081621
09/03/2017 3.83p 3.88p 3.50p 3.63p 706718
08/03/2017 3.88p 3.93p 3.79p 3.88p 83398
07/03/2017 3.93p 3.98p 3.85p 3.88p 163317
06/03/2017 3.75p 3.95p 3.70p 3.88p 975499
03/03/2017 3.95p 3.95p 3.75p 3.75p 222419
02/03/2017 3.63p 3.96p 3.51p 3.95p 4111835
01/03/2017 3.33p 3.70p 3.33p 3.63p 1572265
28/02/2017 3.33p 3.40p 3.31p 3.33p 183515
27/02/2017 3.33p 3.40p 3.26p 3.33p 1054597
24/02/2017 3.25p 3.33p 3.23p 3.33p 329430
23/02/2017 3.25p 3.38p 3.21p 3.25p 639432
22/02/2017 3.25p 3.25p 3.25p 3.25p 0
21/02/2017 3.25p 3.25p 3.21p 3.25p 118443
20/02/2017 3.25p 3.40p 3.15p 3.25p 1810837
17/02/2017 3.25p 3.34p 3.15p 3.25p 151814
16/02/2017 3.25p 3.35p 3.15p 3.25p 34047
15/02/2017 3.25p 3.25p 3.15p 3.25p 105342
14/02/2017 3.30p 3.38p 3.15p 3.25p 253133
13/02/2017 3.13p 3.49p 3.13p 3.30p 922801
10/02/2017 3.13p 3.18p 3.06p 3.13p 399220
09/02/2017 3.33p 3.34p 3.06p 3.13p 3740659
08/02/2017 3.03p 3.43p 3.03p 3.33p 605629
07/02/2017 3.38p 3.38p 2.88p 3.03p 3741251
06/02/2017 3.35p 3.50p 3.25p 3.38p 796291
03/02/2017 3.58p 3.59p 3.31p 3.35p 932816
02/02/2017 3.58p 3.60p 3.40p 3.58p 88890
01/02/2017 3.58p 3.65p 3.40p 3.58p 1155859
31/01/2017 3.58p 3.58p 3.55p 3.58p 109078
30/01/2017 3.58p 3.75p 3.48p 3.58p 346753
27/01/2017 3.58p 3.58p 3.56p 3.58p 20000
26/01/2017 3.58p 3.58p 3.48p 3.58p 236175
25/01/2017 3.58p 3.60p 3.48p 3.58p 349296
24/01/2017 3.58p 3.60p 3.46p 3.58p 470076
23/01/2017 3.58p 3.61p 3.45p 3.58p 95229
20/01/2017 3.58p 3.58p 3.45p 3.58p 169945
19/01/2017 3.58p 3.61p 3.45p 3.58p 199961
18/01/2017 3.58p 3.63p 3.45p 3.58p 47500
17/01/2017 3.58p 3.63p 3.43p 3.58p 230916
16/01/2017 3.70p 3.70p 3.25p 3.58p 2284050
13/01/2017 3.70p 3.85p 3.52p 3.70p 880670
12/01/2017 3.88p 3.90p 3.58p 3.70p 629867
11/01/2017 3.88p 3.99p 3.80p 3.88p 532143
10/01/2017 4.13p 4.13p 3.55p 3.88p 2841955
09/01/2017 4.25p 4.42p 4.00p 4.13p 1574956
06/01/2017 4.13p 4.13p 4.00p 4.13p 950135
05/01/2017 4.13p 4.23p 4.00p 4.13p 567177

*Close Price adjusted for both dividends and splits