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
17/04/2018 3.73p 3.73p 3.68p 3.73p 37800
16/04/2018 3.73p 3.74p 3.66p 3.73p 33958
13/04/2018 3.73p 3.85p 3.65p 3.73p 180964
12/04/2018 3.73p 3.73p 3.60p 3.73p 214875
11/04/2018 3.73p 3.73p 3.72p 3.73p 7635
10/04/2018 3.73p 3.73p 3.60p 3.73p 142703
09/04/2018 3.73p 3.73p 3.63p 3.73p 364408
06/04/2018 3.55p 3.73p 3.55p 3.73p 263996
05/04/2018 3.60p 3.60p 3.54p 3.55p 381352
04/04/2018 3.73p 3.75p 3.55p 3.60p 361137
03/04/2018 3.55p 3.80p 3.53p 3.73p 443437
29/03/2018 3.55p 3.55p 3.55p 3.55p 0
28/03/2018 3.65p 3.65p 3.50p 3.55p 336276
27/03/2018 3.65p 3.72p 3.65p 3.65p 165078
26/03/2018 3.65p 3.72p 3.60p 3.65p 261006
23/03/2018 3.80p 3.83p 3.55p 3.65p 355847
22/03/2018 3.85p 3.92p 3.76p 3.80p 13625
21/03/2018 3.88p 3.92p 3.75p 3.85p 284909
20/03/2018 3.88p 3.93p 3.84p 3.88p 95000
19/03/2018 3.75p 3.88p 3.75p 3.88p 139122
16/03/2018 3.75p 3.94p 3.75p 3.88p 400443
15/03/2018 3.90p 3.99p 3.88p 3.88p 659291
14/03/2018 3.80p 4.00p 3.80p 3.90p 448000
13/03/2018 3.93p 3.93p 3.56p 3.80p 990277
12/03/2018 3.98p 4.05p 3.85p 3.98p 717035
09/03/2018 3.98p 3.99p 3.87p 3.98p 221525
08/03/2018 3.98p 4.05p 3.87p 3.98p 113442
07/03/2018 4.05p 4.05p 3.87p 3.98p 317270
06/03/2018 4.05p 4.25p 3.85p 4.05p 411825
05/03/2018 4.05p 4.14p 3.85p 4.05p 774152
02/03/2018 4.05p 4.05p 4.00p 4.05p 100000
01/03/2018 4.05p 4.05p 3.85p 4.05p 162645
28/02/2018 3.88p 4.18p 3.88p 4.05p 766291
27/02/2018 3.68p 3.68p 3.57p 3.60p 330000
26/02/2018 3.68p 3.82p 3.62p 3.68p 61925
23/02/2018 3.68p 3.82p 3.61p 3.68p 5800
22/02/2018 3.68p 3.83p 3.68p 3.68p -57000
21/02/2018 3.55p 3.74p 3.55p 3.68p 598722
20/02/2018 3.68p 3.75p 3.53p 3.55p 71983
19/02/2018 3.48p 3.84p 3.48p 3.68p 819662
16/02/2018 3.43p 3.50p 3.35p 3.43p 50713
15/02/2018 3.43p 3.45p 3.36p 3.43p 117810
14/02/2018 3.43p 3.48p 3.36p 3.43p 387723
13/02/2018 3.43p 3.43p 3.35p 3.43p 21000
12/02/2018 3.38p 3.48p 3.35p 3.43p 273710
09/02/2018 3.43p 3.45p 3.35p 3.38p 60841
08/02/2018 3.43p 3.45p 3.36p 3.43p 11579
07/02/2018 3.40p 3.47p 3.40p 3.43p 252778
06/02/2018 3.55p 3.55p 3.33p 3.35p 626824
05/02/2018 3.58p 3.58p 3.50p 3.55p 101343
02/02/2018 3.58p 3.60p 3.50p 3.58p 181009
01/02/2018 3.60p 3.65p 3.56p 3.58p 418857
31/01/2018 3.60p 3.65p 3.55p 3.60p 188166
30/01/2018 3.60p 3.68p 3.54p 3.60p 134692
29/01/2018 3.65p 3.65p 3.50p 3.60p 141494
26/01/2018 3.70p 3.70p 3.60p 3.65p 190504
25/01/2018 3.70p 3.79p 3.50p 3.70p 331296
24/01/2018 3.88p 3.88p 3.70p 3.70p 149970
23/01/2018 3.88p 3.94p 3.88p 3.88p 33000
22/01/2018 3.83p 3.88p 3.75p 3.88p 238178
19/01/2018 3.93p 4.00p 3.75p 3.83p 344250
18/01/2018 3.93p 3.93p 3.85p 3.93p 87656
17/01/2018 3.93p 4.00p 3.88p 3.93p 137515
16/01/2018 3.98p 4.03p 3.88p 3.93p 313932
15/01/2018 3.98p 4.05p 3.92p 3.98p 141423
12/01/2018 4.00p 4.07p 3.91p 3.98p 826989
11/01/2018 3.93p 4.15p 3.85p 4.00p 2951384
10/01/2018 3.63p 3.70p 3.53p 3.63p 197891
09/01/2018 3.63p 3.70p 3.53p 3.63p 522116
08/01/2018 3.63p 3.63p 3.55p 3.63p 290877
05/01/2018 3.63p 3.63p 3.50p 3.63p 82362
04/01/2018 3.63p 3.69p 3.50p 3.63p 248212
03/01/2018 3.63p 3.69p 3.56p 3.63p 320390
02/01/2018 3.63p 3.69p 3.51p 3.63p 123359
29/12/2017 3.63p 3.63p 3.55p 3.63p 125311
28/12/2017 3.63p 3.70p 3.63p 3.63p 280000
27/12/2017 3.63p 3.74p 3.51p 3.63p 227241
22/12/2017 3.63p 3.74p 3.56p 3.63p 358835
21/12/2017 3.63p 3.70p 3.50p 3.63p 27464
20/12/2017 3.53p 3.74p 3.50p 3.63p 346134
19/12/2017 3.60p 3.60p 3.45p 3.53p 818897
18/12/2017 3.70p 3.73p 3.50p 3.60p 327883
15/12/2017 3.45p 3.70p 3.43p 3.70p 758222
14/12/2017 3.38p 3.50p 3.38p 3.45p 148652
13/12/2017 3.33p 3.50p 3.22p 3.40p 915245
12/12/2017 3.33p 3.33p 3.20p 3.33p 331691
11/12/2017 3.23p 3.33p 3.21p 3.33p 653596
08/12/2017 3.23p 3.25p 3.20p 3.23p 78984
07/12/2017 3.33p 3.33p 3.15p 3.23p 349071
06/12/2017 3.33p 3.40p 3.28p 3.35p 379893
05/12/2017 3.33p 3.40p 3.28p 3.35p 129452
04/12/2017 3.33p 3.40p 3.33p 3.35p 14506
01/12/2017 3.33p 3.40p 3.25p 3.35p 361000
30/11/2017 3.28p 3.33p 3.22p 3.33p 195000
29/11/2017 3.28p 3.31p 3.21p 3.28p 246780
28/11/2017 3.28p 3.28p 3.23p 3.28p 129383
27/11/2017 3.28p 3.31p 3.23p 3.28p 51982
24/11/2017 3.28p 3.28p 3.23p 3.28p 102500
23/11/2017 3.28p 3.35p 3.27p 3.28p 262522
22/11/2017 3.28p 3.35p 3.26p 3.28p 81628
21/11/2017 3.25p 3.35p 3.23p 3.28p 552763
20/11/2017 3.30p 3.30p 3.20p 3.25p 405200
17/11/2017 3.30p 3.40p 3.30p 3.30p 200865
16/11/2017 3.33p 3.45p 3.29p 3.30p 116502
15/11/2017 3.33p 3.45p 3.22p 3.33p 649076
14/11/2017 3.28p 3.50p 3.28p 3.33p 1497693
13/11/2017 3.28p 3.33p 3.28p 3.28p 200000
10/11/2017 3.40p 3.40p 3.22p 3.28p 878228
09/11/2017 3.33p 3.45p 3.22p 3.40p 320573
08/11/2017 3.20p 3.33p 3.15p 3.33p 1217373
07/11/2017 3.20p 3.33p 3.15p 3.20p 1289374
06/11/2017 3.20p 3.33p 3.05p 3.20p 2513695
03/11/2017 3.28p 3.28p 3.10p 3.20p 1052928
02/11/2017 3.28p 3.28p 3.20p 3.28p 1000504
01/11/2017 3.45p 3.45p 3.21p 3.28p 1224845
31/10/2017 3.25p 3.45p 3.25p 3.45p 2029975
30/10/2017 3.40p 3.40p 3.13p 3.25p 2001349
27/10/2017 3.55p 3.59p 3.40p 3.40p 1272527
26/10/2017 3.55p 3.60p 3.50p 3.55p 224668
25/10/2017 3.63p 3.63p 3.50p 3.55p 2705563
24/10/2017 3.63p 3.69p 3.51p 3.63p 1035424
23/10/2017 3.63p 3.75p 3.56p 3.63p 61252
20/10/2017 3.63p 3.70p 3.56p 3.63p 192033
19/10/2017 3.63p 3.73p 3.63p 3.63p 226873
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

*Close Price adjusted for both dividends and splits