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
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
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

*Close Price adjusted for both dividends and splits