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
04/01/2017 4.13p 4.18p 4.01p 4.13p 387889
03/01/2017 4.25p 4.38p 4.00p 4.13p 1975014
30/12/2016 4.25p 4.33p 4.15p 4.25p 297549
29/12/2016 4.25p 4.40p 4.10p 4.25p 459507
28/12/2016 4.13p 4.25p 4.06p 4.25p 637821
23/12/2016 4.13p 4.25p 4.13p 4.13p 1045372
22/12/2016 3.38p 4.25p 3.38p 4.13p 4026770
21/12/2016 3.38p 3.50p 3.27p 3.38p 319509
20/12/2016 3.50p 3.67p 3.38p 3.50p 174523
19/12/2016 3.50p 3.59p 3.38p 3.50p 189966
16/12/2016 3.38p 3.50p 3.35p 3.50p 275819
15/12/2016 3.50p 3.50p 3.30p 3.38p 399996
14/12/2016 3.63p 3.63p 3.39p 3.50p 181164
13/12/2016 3.50p 3.65p 3.50p 3.63p 513001
12/12/2016 3.38p 3.64p 3.38p 3.50p 51932
09/12/2016 3.38p 3.50p 3.38p 3.38p 168287
08/12/2016 3.13p 3.65p 3.13p 3.38p 1251544
07/12/2016 3.18p 3.18p 3.00p 3.13p 431548
06/12/2016 3.23p 3.23p 3.10p 3.18p 174526
05/12/2016 3.08p 3.25p 3.00p 3.23p 557984
02/12/2016 3.38p 3.38p 3.00p 3.08p 716714
01/12/2016 3.38p 3.38p 3.28p 3.38p 20000
30/11/2016 3.38p 3.38p 3.28p 3.38p 218945
29/11/2016 3.45p 3.55p 3.15p 3.38p 563892
28/11/2016 3.63p 3.63p 3.25p 3.45p 655703
25/11/2016 3.73p 3.85p 3.62p 3.63p 189133
24/11/2016 3.63p 3.88p 3.63p 3.73p 821825
23/11/2016 3.50p 3.75p 3.39p 3.63p 1265873
22/11/2016 3.13p 3.70p 3.13p 3.38p 1089396
21/11/2016 3.13p 3.25p 3.13p 3.13p 235119
18/11/2016 3.13p 3.25p 3.08p 3.13p 44974
17/11/2016 3.13p 3.30p 3.07p 3.13p 519535
16/11/2016 3.13p 3.25p 3.09p 3.13p 71500
15/11/2016 3.13p 3.45p 3.12p 3.13p 546347
14/11/2016 3.15p 3.35p 3.10p 3.13p 810941
11/11/2016 3.25p 3.29p 3.11p 3.15p 675930
10/11/2016 3.13p 3.40p 3.13p 3.25p 645506
09/11/2016 3.13p 3.25p 3.10p 3.13p 468967
08/11/2016 3.23p 3.42p 3.23p 3.38p 304823
07/11/2016 3.45p 3.45p 3.20p 3.23p 1130880
04/11/2016 3.30p 3.35p 3.13p 3.23p 675665
03/11/2016 3.08p 3.32p 3.08p 3.30p 1739604
02/11/2016 3.13p 3.15p 3.00p 3.08p 195931
01/11/2016 3.15p 3.25p 3.00p 3.13p 464129
31/10/2016 3.15p 3.22p 3.05p 3.15p 295819
28/10/2016 3.15p 3.15p 3.00p 3.15p 151000
27/10/2016 3.38p 3.38p 3.03p 3.15p 611472
26/10/2016 3.48p 3.66p 3.25p 3.38p 983599
25/10/2016 3.38p 3.38p 3.25p 3.38p 338132
24/10/2016 3.48p 3.50p 3.35p 3.38p 346819
21/10/2016 3.25p 3.55p 3.23p 3.48p 7457349
20/10/2016 3.03p 3.34p 3.03p 3.25p 1104633
19/10/2016 3.13p 3.21p 2.90p 2.98p 506983
18/10/2016 3.20p 3.23p 3.05p 3.13p 462137
17/10/2016 3.20p 3.37p 3.10p 3.20p 188463
14/10/2016 3.20p 3.37p 3.10p 3.20p 64856
13/10/2016 3.13p 3.37p 3.10p 3.20p 2379169
12/10/2016 2.70p 3.40p 2.70p 3.13p 2294347
11/10/2016 2.70p 2.88p 2.65p 2.70p 154353
10/10/2016 2.53p 2.75p 2.53p 2.63p 464460
07/10/2016 2.55p 2.55p 2.53p 2.53p 5351
06/10/2016 2.55p 2.67p 2.40p 2.55p 366588
05/10/2016 2.63p 2.67p 2.53p 2.55p 265101
04/10/2016 2.80p 2.83p 2.55p 2.63p 593321
03/10/2016 2.38p 2.80p 2.38p 2.80p 477103
30/09/2016 2.35p 2.50p 2.35p 2.38p 480059
29/09/2016 2.38p 2.38p 2.30p 2.35p 166422
28/09/2016 2.38p 2.38p 2.25p 2.38p 113883
27/09/2016 2.38p 2.38p 2.35p 2.38p 100000
26/09/2016 2.38p 2.38p 2.35p 2.38p 50000
23/09/2016 2.38p 2.38p 2.25p 2.38p 374520
22/09/2016 2.38p 2.38p 2.25p 2.38p 314273
21/09/2016 2.58p 2.58p 2.25p 2.38p 1090846
20/09/2016 2.63p 2.63p 2.50p 2.58p 103947
19/09/2016 2.63p 2.69p 2.40p 2.63p 175493
16/09/2016 2.63p 2.70p 2.50p 2.63p 502423
15/09/2016 2.63p 2.63p 2.40p 2.63p 38500
14/09/2016 2.63p 2.74p 2.50p 2.63p 301686
13/09/2016 2.75p 2.89p 2.50p 2.63p 697293
12/09/2016 3.03p 3.03p 2.55p 2.75p 906881
09/09/2016 3.08p 3.10p 2.95p 3.03p 203341
08/09/2016 3.08p 3.25p 2.95p 3.08p 886006
07/09/2016 2.90p 3.08p 2.90p 3.08p 661268
06/09/2016 3.05p 3.10p 2.80p 2.90p 1512723
05/09/2016 3.30p 3.31p 3.00p 3.05p 1236393
02/09/2016 3.05p 3.40p 3.00p 3.30p 1931609
01/09/2016 2.83p 3.40p 2.83p 3.05p 3654834
31/08/2016 2.88p 2.99p 2.71p 2.78p 6637585
30/08/2016 2.60p 2.75p 2.56p 2.63p 2492512
26/08/2016 2.20p 3.00p 2.20p 2.60p 5230461
25/08/2016 2.18p 2.25p 2.15p 2.20p 381284
24/08/2016 2.13p 2.25p 2.13p 2.18p 490071
23/08/2016 2.03p 2.20p 2.02p 2.13p 772094
22/08/2016 1.90p 2.03p 1.90p 2.03p 1719450
19/08/2016 1.90p 1.95p 1.87p 1.90p 75152
18/08/2016 1.90p 2.00p 1.85p 1.90p 578052
17/08/2016 1.90p 1.90p 1.90p 1.90p 1092
16/08/2016 1.90p 1.90p 1.85p 1.90p 100000
15/08/2016 1.88p 2.00p 1.81p 1.90p 671384
12/08/2016 1.88p 1.90p 1.88p 1.88p 50000
11/08/2016 1.88p 1.88p 1.80p 1.88p 78763
10/08/2016 1.88p 1.88p 1.80p 1.88p 125000
09/08/2016 1.85p 1.85p 1.75p 1.85p 581829
08/08/2016 1.85p 1.85p 1.75p 1.85p 222500
05/08/2016 1.85p 1.85p 1.75p 1.85p 29827
04/08/2016 1.85p 1.85p 1.85p 1.85p 0
03/08/2016 1.85p 1.85p 1.75p 1.85p 16216
02/08/2016 1.85p 1.85p 1.76p 1.85p 114569
01/08/2016 1.85p 1.87p 1.75p 1.85p 33477
29/07/2016 1.88p 1.88p 1.80p 1.85p 145920
28/07/2016 1.88p 1.88p 1.81p 1.88p 97634
27/07/2016 1.88p 1.89p 1.81p 1.88p 229437
26/07/2016 1.88p 1.88p 1.82p 1.88p 23518
25/07/2016 1.88p 1.88p 1.84p 1.88p 82584
22/07/2016 1.85p 1.85p 1.85p 1.85p 0
21/07/2016 1.85p 1.93p 1.83p 1.85p 56505
20/07/2016 1.85p 1.94p 1.83p 1.85p 43331
19/07/2016 1.85p 1.85p 1.83p 1.85p 181306
18/07/2016 1.83p 2.00p 1.75p 1.83p 295000
15/07/2016 1.83p 1.83p 1.83p 1.83p 0
14/07/2016 1.83p 1.83p 1.75p 1.83p 39092
13/07/2016 1.83p 1.83p 1.75p 1.83p 48548
12/07/2016 1.78p 1.85p 1.71p 1.83p 385000
11/07/2016 1.80p 1.80p 1.70p 1.78p 22783
08/07/2016 1.80p 1.82p 1.80p 1.80p 82896
07/07/2016 1.80p 1.82p 1.75p 1.80p 71312
06/07/2016 1.83p 1.83p 1.75p 1.80p 199000
05/07/2016 1.88p 1.90p 1.80p 1.83p 150000
04/07/2016 1.88p 1.90p 1.80p 1.88p 91042
01/07/2016 1.88p 1.95p 1.85p 1.88p 941856
30/06/2016 1.88p 1.90p 1.80p 1.88p 210581
29/06/2016 1.88p 1.90p 1.84p 1.88p 185851
28/06/2016 1.80p 1.90p 1.80p 1.88p 845134
27/06/2016 1.83p 1.88p 1.75p 1.78p 932811
24/06/2016 1.63p 1.74p 1.61p 1.70p 230886
23/06/2016 1.88p 1.88p 1.81p 1.88p 294576
22/06/2016 1.88p 1.88p 1.81p 1.88p 78482
21/06/2016 1.88p 1.88p 1.88p 1.88p 42400
20/06/2016 1.70p 1.88p 1.70p 1.88p 583400
17/06/2016 1.70p 1.70p 1.70p 1.70p 0
16/06/2016 1.73p 1.75p 1.66p 1.70p 480000
15/06/2016 1.68p 1.74p 1.68p 1.73p 207110
14/06/2016 1.78p 1.78p 1.66p 1.68p 203375
13/06/2016 1.83p 1.83p 1.75p 1.78p 339586
10/06/2016 1.88p 1.88p 1.70p 1.83p 238119
09/06/2016 1.88p 1.88p 1.75p 1.88p 426146
08/06/2016 1.88p 1.88p 1.75p 1.88p 105225
07/06/2016 1.88p 1.88p 1.75p 1.88p 193692
06/06/2016 1.88p 1.88p 1.75p 1.88p 335048
03/06/2016 1.88p 1.88p 1.77p 1.88p 395442
02/06/2016 1.88p 1.95p 1.82p 1.88p 573025
01/06/2016 1.88p 1.95p 1.82p 1.88p 200810
31/05/2016 1.88p 1.88p 1.84p 1.88p 5253
27/05/2016 1.88p 2.00p 1.88p 1.88p 207138
26/05/2016 1.80p 1.88p 1.75p 1.88p 144193792
25/05/2016 1.83p 1.85p 1.80p 1.80p 322056
24/05/2016 1.88p 1.88p 1.78p 1.83p 70000
23/05/2016 1.93p 2.00p 1.80p 1.88p 707415
20/05/2016 1.93p 2.02p 1.86p 1.93p 13850
19/05/2016 1.93p 1.93p 1.91p 1.93p 19684
18/05/2016 1.90p 2.00p 1.90p 1.93p 175705
17/05/2016 1.90p 2.00p 1.90p 1.90p 26553
16/05/2016 1.90p 2.00p 1.90p 1.90p 317871
13/05/2016 1.90p 2.00p 1.90p 1.90p 30298
12/05/2016 1.90p 1.92p 1.90p 1.90p 1812
11/05/2016 1.90p 2.00p 1.90p 1.90p 215618
10/05/2016 1.90p 1.90p 1.90p 1.90p 100000
09/05/2016 1.88p 2.00p 1.88p 1.90p 244145
06/05/2016 1.88p 2.00p 1.86p 1.88p 230415
05/05/2016 1.90p 1.90p 1.88p 1.88p 150000
04/05/2016 1.90p 2.00p 1.83p 1.90p 266375
03/05/2016 1.90p 1.90p 1.90p 1.90p 0
29/04/2016 1.90p 2.00p 1.89p 1.90p 303881
28/04/2016 1.90p 1.98p 1.89p 1.90p 57943
27/04/2016 1.93p 2.05p 1.90p 1.90p 1702404
26/04/2016 2.03p 2.03p 1.93p 1.93p 95433
25/04/2016 2.03p 2.03p 1.96p 2.03p 200317
22/04/2016 2.03p 2.04p 1.95p 2.03p 178897
21/04/2016 2.00p 2.04p 1.95p 2.03p 929662
20/04/2016 1.98p 2.04p 1.93p 2.00p 249072
19/04/2016 1.98p 2.08p 1.92p 1.98p 64644
18/04/2016 1.98p 2.05p 1.92p 1.98p 62984
15/04/2016 1.98p 2.05p 1.90p 1.98p 946284
14/04/2016 1.88p 2.04p 1.88p 1.98p 821084
13/04/2016 1.90p 1.98p 1.85p 1.98p 337028
12/04/2016 1.90p 2.00p 1.80p 1.90p 244749
11/04/2016 2.05p 2.07p 1.86p 1.90p 432672
08/04/2016 2.05p 2.07p 2.00p 2.05p 124555
07/04/2016 2.05p 2.08p 2.04p 2.05p 314511
06/04/2016 1.98p 2.13p 1.91p 2.05p 1405239
05/04/2016 2.05p 2.10p 1.98p 1.98p 789235
04/04/2016 2.03p 2.14p 1.85p 2.05p 2508405
01/04/2016 2.03p 2.14p 1.86p 2.03p 83212
31/03/2016 2.03p 2.15p 2.03p 2.03p 138303
30/03/2016 2.03p 2.17p 2.03p 2.15p 1069599
29/03/2016 1.83p 2.00p 1.83p 1.90p 2119541
24/03/2016 1.85p 1.94p 1.80p 1.83p 675990
23/03/2016 1.95p 2.19p 1.75p 1.85p 3063191
22/03/2016 1.68p 2.00p 1.60p 1.95p 1157809
21/03/2016 1.68p 1.73p 1.50p 1.68p 1332780

*Close Price adjusted for both dividends and splits