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
18/03/2016 1.58p 1.62p 1.50p 1.58p 835423
17/03/2016 1.58p 1.65p 1.52p 1.58p 582573
16/03/2016 1.63p 1.63p 1.50p 1.58p 1057117
15/03/2016 1.43p 1.49p 1.35p 1.48p 363385
14/03/2016 1.43p 1.45p 1.35p 1.43p 94954
11/03/2016 1.43p 1.43p 1.36p 1.43p 210869
10/03/2016 1.33p 1.43p 1.30p 1.43p 944091
09/03/2016 1.23p 1.34p 1.23p 1.33p 395398
08/03/2016 1.28p 1.40p 1.20p 1.23p 558333
07/03/2016 1.28p 1.30p 1.25p 1.28p 145157
04/03/2016 1.28p 1.28p 1.25p 1.28p 101000
03/03/2016 1.33p 1.50p 1.26p 1.28p 136676
02/03/2016 1.40p 1.40p 1.30p 1.33p 46791
01/03/2016 1.33p 1.34p 1.32p 1.33p 205660
29/02/2016 1.33p 1.34p 1.31p 1.33p 45000
26/02/2016 1.45p 1.45p 1.30p 1.33p 120056
25/02/2016 1.45p 1.45p 1.45p 1.45p 0
24/02/2016 1.45p 1.45p 1.40p 1.45p 136290
23/02/2016 1.45p 1.45p 1.45p 1.45p 0
22/02/2016 1.45p 1.45p 1.43p 1.45p 49234
19/02/2016 1.45p 1.45p 1.40p 1.45p 163535
18/02/2016 1.45p 1.45p 1.40p 1.45p 11671
17/02/2016 1.45p 1.50p 1.38p 1.45p 461934
16/02/2016 1.45p 1.45p 1.40p 1.45p 5000
15/02/2016 1.48p 1.48p 1.40p 1.45p 141846
12/02/2016 1.48p 1.48p 1.48p 1.48p 0
11/02/2016 1.48p 1.48p 1.40p 1.48p 58789
10/02/2016 1.48p 1.48p 1.48p 1.48p 0
09/02/2016 1.48p 1.48p 1.40p 1.48p 676770
08/02/2016 1.48p 1.48p 1.40p 1.48p 30000
05/02/2016 1.48p 1.48p 1.40p 1.48p 20000
04/02/2016 1.45p 1.50p 1.45p 1.48p 86956
03/02/2016 1.45p 1.45p 1.45p 1.45p 0
02/02/2016 1.45p 1.50p 1.45p 1.45p 9446
01/02/2016 1.45p 1.45p 1.35p 1.45p 35909
29/01/2016 1.45p 1.50p 1.45p 1.45p 32644
28/01/2016 1.45p 1.49p 1.35p 1.40p 207752
27/01/2016 1.60p 1.60p 1.25p 1.45p 1729346
26/01/2016 1.60p 1.65p 1.50p 1.60p 125000
25/01/2016 1.60p 1.65p 1.50p 1.60p 393150
22/01/2016 1.45p 1.62p 1.45p 1.60p 883596
21/01/2016 1.38p 1.59p 1.34p 1.45p 847602
20/01/2016 1.33p 1.33p 1.26p 1.28p 30000
19/01/2016 1.35p 1.35p 1.30p 1.35p 177256
18/01/2016 1.35p 1.50p 1.32p 1.35p 6933
15/01/2016 1.33p 1.35p 1.31p 1.33p 108733
14/01/2016 1.33p 1.53p 1.30p 1.33p 845103
13/01/2016 1.45p 1.45p 1.35p 1.45p 107005
12/01/2016 1.45p 1.47p 1.41p 1.45p 344830
11/01/2016 1.63p 1.63p 1.45p 1.45p 386047
08/01/2016 1.63p 1.65p 1.50p 1.63p 29035
07/01/2016 1.63p 1.63p 1.50p 1.63p 30920
06/01/2016 1.63p 1.63p 1.50p 1.63p 29000
05/01/2016 1.63p 1.63p 1.50p 1.63p 90000
04/01/2016 1.63p 1.63p 1.45p 1.63p 492122
31/12/2015 1.63p 1.63p 1.63p 1.63p 0
30/12/2015 1.63p 1.63p 1.54p 1.63p 4000
29/12/2015 1.63p 1.65p 1.63p 1.63p 176000
24/12/2015 1.63p 1.63p 1.63p 1.63p 0
23/12/2015 1.63p 1.65p 1.54p 1.63p 62000
22/12/2015 1.58p 1.63p 1.58p 1.63p 0
21/12/2015 1.58p 1.65p 1.54p 1.58p 33395
18/12/2015 1.58p 1.58p 1.54p 1.58p 14507
17/12/2015 1.58p 1.65p 1.53p 1.58p 60000
16/12/2015 1.58p 1.63p 1.50p 1.58p 605661
15/12/2015 1.83p 1.89p 1.35p 1.58p 2300337
14/12/2015 2.10p 2.17p 1.75p 1.83p 939545
11/12/2015 1.88p 2.19p 1.88p 2.10p 1226609
10/12/2015 1.63p 1.63p 1.60p 1.63p 13069
09/12/2015 1.63p 1.64p 1.63p 1.63p 38905
08/12/2015 1.63p 1.75p 1.58p 1.63p 606498
07/12/2015 1.63p 1.75p 1.63p 1.63p 12177
04/12/2015 1.65p 1.75p 1.58p 1.63p 0
03/12/2015 1.65p 1.65p 1.65p 1.65p 9803
02/12/2015 1.65p 1.65p 1.65p 1.65p 0
01/12/2015 1.65p 1.70p 1.61p 1.65p 141048
30/11/2015 1.65p 1.70p 1.61p 1.65p 69987
27/11/2015 1.65p 1.65p 1.65p 1.65p 0
26/11/2015 1.68p 1.68p 1.65p 1.65p 332862
25/11/2015 1.68p 1.69p 1.68p 1.68p 182857
24/11/2015 1.68p 1.68p 1.68p 1.68p 7676
23/11/2015 1.68p 1.68p 1.68p 1.68p 0
20/11/2015 1.68p 1.75p 1.68p 1.68p 2567
19/11/2015 1.65p 1.75p 1.65p 1.68p 419346
18/11/2015 1.65p 1.85p 1.65p 1.65p 96505
17/11/2015 1.65p 1.70p 1.64p 1.65p 254774
16/11/2015 1.65p 1.67p 1.65p 1.65p 37480
13/11/2015 1.65p 1.68p 1.65p 1.65p 33222
12/11/2015 1.65p 1.85p 1.65p 1.65p 1687
11/11/2015 1.75p 1.75p 1.65p 1.65p 180394
10/11/2015 1.68p 1.90p 1.68p 1.75p 492311
09/11/2015 1.73p 1.73p 1.60p 1.68p 466332
06/11/2015 1.73p 1.74p 1.70p 1.73p 261339
05/11/2015 1.70p 1.87p 1.61p 1.73p 1755692
04/11/2015 1.40p 1.63p 1.40p 1.63p 654166
03/11/2015 1.35p 1.50p 1.35p 1.40p 161287
02/11/2015 1.35p 1.40p 1.35p 1.35p 147584
30/10/2015 1.35p 1.44p 1.35p 1.35p 383238
29/10/2015 1.35p 1.50p 1.25p 1.35p 1497621
28/10/2015 1.18p 1.30p 1.13p 1.18p 1240000
27/10/2015 1.18p 1.18p 1.10p 1.18p 500
26/10/2015 1.20p 1.23p 1.10p 1.18p 797376
23/10/2015 1.18p 1.20p 1.10p 1.20p 1291824
22/10/2015 1.18p 1.21p 1.05p 1.18p 705145
21/10/2015 1.20p 1.28p 1.13p 1.18p 506718
20/10/2015 1.15p 1.20p 1.15p 1.20p 45661
19/10/2015 1.13p 1.35p 1.04p 1.15p 2251261
16/10/2015 1.38p 1.38p 1.03p 1.13p 1594937
15/10/2015 1.38p 1.40p 1.26p 1.38p 225607
14/10/2015 1.38p 1.43p 1.38p 1.38p 4531
13/10/2015 1.38p 1.38p 1.35p 1.38p 10000
12/10/2015 1.63p 1.63p 1.38p 1.38p 326905
09/10/2015 1.38p 1.75p 1.38p 1.63p 710304
08/10/2015 1.38p 1.40p 1.38p 1.38p 68210
07/10/2015 1.38p 1.48p 1.38p 1.38p 33784
06/10/2015 1.38p 1.40p 1.25p 1.38p 1865
05/10/2015 1.38p 1.49p 1.38p 1.38p 126057
02/10/2015 1.38p 1.50p 1.38p 1.38p 46329
01/10/2015 1.38p 1.49p 1.38p 1.38p 56876
30/09/2015 1.38p 1.49p 1.25p 1.38p 177230
29/09/2015 1.38p 2.04p 1.32p 1.50p 553674
28/09/2015 1.30p 1.50p 1.30p 1.38p 47416
25/09/2015 1.30p 1.35p 1.30p 1.30p 0
24/09/2015 1.30p 1.60p 1.25p 1.30p 280803
23/09/2015 1.30p 1.30p 1.30p 1.30p 0
22/09/2015 1.30p 1.30p 1.30p 1.30p 0
21/09/2015 1.30p 1.30p 1.30p 1.30p 0
18/09/2015 1.30p 1.39p 1.25p 1.30p 116417
17/09/2015 1.23p 1.39p 1.19p 1.30p 219906
16/09/2015 1.23p 1.34p 1.19p 1.23p 184453
15/09/2015 1.23p 1.33p 1.19p 1.23p 21652
14/09/2015 1.23p 1.23p 1.23p 1.23p 0
11/09/2015 1.23p 1.35p 1.18p 1.23p 325000
10/09/2015 1.23p 1.23p 1.18p 1.23p 25000
09/09/2015 1.20p 1.35p 1.15p 1.23p 394542
08/09/2015 1.15p 1.25p 1.08p 1.20p 319735
07/09/2015 1.15p 1.22p 1.15p 1.15p 657
04/09/2015 1.15p 1.22p 1.15p 1.15p 8210
03/09/2015 1.15p 1.15p 1.15p 1.15p 0
02/09/2015 1.23p 1.23p 1.05p 1.15p 406689
01/09/2015 1.25p 1.30p 1.19p 1.23p 140961
28/08/2015 1.25p 1.25p 1.15p 1.25p 90280
27/08/2015 1.20p 1.30p 1.20p 1.25p 198268
26/08/2015 1.20p 1.24p 1.20p 1.20p 246087
25/08/2015 1.20p 1.22p 1.20p 1.20p 164244
24/08/2015 1.33p 1.33p 1.17p 1.20p 540711
21/08/2015 1.33p 1.35p 1.26p 1.33p 420475
20/08/2015 1.33p 1.35p 1.33p 1.33p 3806
19/08/2015 1.33p 1.39p 1.15p 1.33p 110251
18/08/2015 1.33p 1.33p 1.33p 1.33p 0
17/08/2015 1.33p 1.33p 1.33p 1.33p 0
14/08/2015 1.33p 1.38p 1.15p 1.33p 165100
13/08/2015 1.38p 1.38p 1.28p 1.33p 92810
12/08/2015 1.38p 1.38p 1.25p 1.38p 429193
11/08/2015 1.38p 1.38p 1.36p 1.38p 83321
10/08/2015 1.38p 1.40p 1.38p 1.38p 70536
07/08/2015 1.25p 1.50p 1.25p 1.38p 205428
06/08/2015 1.10p 1.38p 1.10p 1.25p 421573
05/08/2015 1.13p 1.13p 1.10p 1.10p 50000
04/08/2015 1.18p 1.25p 1.05p 1.13p 1251801
03/08/2015 1.18p 1.24p 1.16p 1.18p 363419
31/07/2015 1.18p 1.25p 1.16p 1.18p 295000
30/07/2015 1.18p 1.22p 1.15p 1.18p 191021
29/07/2015 1.38p 1.38p 1.18p 1.18p 314621
28/07/2015 1.38p 1.38p 1.26p 1.38p 32647
27/07/2015 1.38p 1.44p 1.26p 1.38p 27834
24/07/2015 1.38p 1.50p 1.25p 1.38p 230930
23/07/2015 1.38p 1.49p 1.31p 1.38p 244145
22/07/2015 1.38p 1.49p 1.31p 1.38p 77708
21/07/2015 1.50p 1.50p 1.36p 1.38p 878716
20/07/2015 1.50p 1.60p 1.38p 1.50p 2166
17/07/2015 1.38p 1.48p 1.35p 1.48p 134761
16/07/2015 1.38p 1.48p 1.33p 1.38p 612977
15/07/2015 1.38p 1.45p 1.33p 1.38p 87567
14/07/2015 1.48p 1.48p 1.32p 1.38p 119348
13/07/2015 1.48p 1.51p 1.25p 1.48p 243616
10/07/2015 1.43p 1.60p 1.43p 1.48p 203785
09/07/2015 1.43p 1.54p 1.43p 1.43p 9152
08/07/2015 1.43p 1.59p 1.43p 1.43p 61843
07/07/2015 1.55p 1.55p 1.43p 1.43p 311273
06/07/2015 1.43p 1.63p 1.25p 1.55p 0
03/07/2015 1.55p 1.59p 1.53p 1.55p 256005
02/07/2015 1.50p 1.60p 1.41p 1.55p 649062
01/07/2015 1.38p 1.75p 1.38p 1.50p 316464
30/06/2015 1.68p 1.68p 1.26p 1.38p 1820675
29/06/2015 1.68p 1.68p 1.61p 1.68p 16346
26/06/2015 1.68p 1.70p 1.61p 1.68p 37294
25/06/2015 1.75p 1.75p 1.61p 1.68p 113467
24/06/2015 1.80p 1.80p 1.62p 1.75p 345000
23/06/2015 1.80p 1.80p 1.75p 1.80p 49888
22/06/2015 1.85p 1.85p 1.72p 1.80p 221000
19/06/2015 1.88p 1.88p 1.69p 1.85p 499229
18/06/2015 1.88p 1.90p 1.88p 1.88p 1000
17/06/2015 1.88p 2.00p 1.88p 1.88p 0
16/06/2015 1.88p 1.90p 1.75p 1.88p 276205
15/06/2015 1.88p 1.88p 1.80p 1.88p 144480
12/06/2015 2.00p 2.00p 1.82p 1.88p 28676
11/06/2015 2.00p 2.00p 1.88p 2.00p 0
10/06/2015 2.00p 2.00p 1.81p 2.00p 482450
09/06/2015 2.00p 2.00p 2.00p 2.00p 0

*Close Price adjusted for both dividends and splits