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
04/11/2013 7.25p 7.25p 6.50p 7.13p 1361908
01/11/2013 7.25p 7.33p 7.00p 7.25p 575783
31/10/2013 7.38p 7.40p 7.05p 7.25p 497143
30/10/2013 7.38p 7.48p 7.28p 7.38p 262221
29/10/2013 7.75p 7.75p 7.16p 7.38p 933874
28/10/2013 7.75p 7.96p 7.50p 7.75p 913785
25/10/2013 7.75p 7.89p 7.27p 7.75p 1070191
24/10/2013 8.00p 8.10p 7.50p 7.75p 596394
23/10/2013 7.38p 8.00p 7.36p 7.75p 1267012
22/10/2013 7.50p 7.50p 7.00p 7.38p 1021032
21/10/2013 7.00p 8.00p 7.00p 7.50p 2875341
18/10/2013 7.00p 7.25p 6.90p 7.00p 504573
17/10/2013 7.00p 7.08p 6.80p 7.00p 352628
16/10/2013 6.50p 7.09p 6.50p 6.88p 856162
15/10/2013 6.50p 6.75p 6.35p 6.50p 470535
14/10/2013 6.38p 6.72p 6.31p 6.50p 607914
11/10/2013 6.25p 6.50p 6.25p 6.38p 447742
10/10/2013 5.88p 6.49p 5.88p 6.25p 996614
09/10/2013 6.00p 6.07p 5.75p 5.75p 332884
08/10/2013 5.63p 6.10p 5.61p 6.00p 1087648
07/10/2013 5.88p 6.10p 5.58p 5.63p 454348
04/10/2013 5.88p 6.06p 5.65p 5.88p 130205
03/10/2013 5.63p 6.00p 5.62p 5.88p 515957
02/10/2013 5.63p 5.71p 5.53p 5.63p 304986
01/10/2013 6.25p 6.25p 5.50p 5.63p 504737
30/09/2013 6.25p 6.35p 6.00p 6.25p 225137
27/09/2013 6.25p 6.35p 6.10p 6.25p 245386
26/09/2013 6.13p 6.35p 6.05p 6.25p 221379
25/09/2013 6.13p 6.20p 6.05p 6.13p 224891
24/09/2013 6.13p 6.13p 6.05p 6.13p 81284
23/09/2013 6.63p 6.63p 6.00p 6.13p 946648
20/09/2013 6.75p 6.75p 6.25p 6.63p 406333
19/09/2013 6.75p 6.90p 6.50p 6.75p 409269
18/09/2013 6.75p 6.75p 6.70p 6.75p 34377
17/09/2013 6.75p 6.75p 6.55p 6.75p 485080
16/09/2013 6.75p 7.25p 6.50p 6.75p 463910
13/09/2013 6.75p 6.83p 6.50p 6.75p 404810
12/09/2013 6.75p 6.89p 6.55p 6.75p 239505
11/09/2013 6.75p 6.90p 6.55p 6.75p 398952
10/09/2013 6.63p 7.03p 6.38p 6.75p 1500762
09/09/2013 6.63p 6.81p 6.35p 6.38p 868425
06/09/2013 6.75p 6.75p 6.25p 6.63p 206870
05/09/2013 6.75p 6.75p 6.50p 6.75p 143582
04/09/2013 6.75p 6.80p 6.50p 6.75p 366800
03/09/2013 6.75p 6.95p 6.50p 6.75p 473784
02/09/2013 7.00p 7.00p 6.31p 6.75p 598733
30/08/2013 7.00p 7.24p 6.85p 7.00p 1238190
29/08/2013 6.38p 7.00p 6.30p 7.00p 1537969
28/08/2013 6.75p 7.00p 6.26p 6.38p 1742499
27/08/2013 6.00p 6.93p 5.85p 6.75p 3104615
23/08/2013 5.13p 6.25p 5.13p 6.00p 5877720
22/08/2013 5.00p 5.25p 5.00p 5.13p 603855
21/08/2013 5.38p 5.38p 4.80p 5.00p 1001756
20/08/2013 5.38p 5.40p 5.25p 5.38p 1041376
19/08/2013 5.38p 5.85p 5.25p 5.38p 3375067
16/08/2013 4.88p 5.75p 4.63p 5.38p 5885823
15/08/2013 4.63p 4.68p 4.50p 4.63p 186421
14/08/2013 4.55p 4.70p 4.45p 4.63p 471442
13/08/2013 4.55p 4.65p 4.35p 4.55p 610266
12/08/2013 4.43p 4.57p 4.40p 4.55p 383410
09/08/2013 4.43p 4.50p 4.40p 4.43p 332710
08/08/2013 4.55p 4.55p 4.37p 4.43p 955720
07/08/2013 4.63p 4.75p 4.50p 4.75p 189762
06/08/2013 4.63p 4.63p 4.30p 4.55p 1872941
05/08/2013 4.63p 4.63p 4.50p 4.63p 417745
02/08/2013 4.63p 4.63p 4.50p 4.63p 205633
01/08/2013 4.75p 4.75p 4.50p 4.63p 431913
31/07/2013 4.75p 4.75p 4.50p 4.75p 220373
30/07/2013 4.80p 4.80p 4.52p 4.75p 478132
29/07/2013 4.80p 4.80p 4.62p 4.80p 119672
26/07/2013 4.80p 4.80p 4.66p 4.80p 94261
25/07/2013 4.80p 4.88p 4.65p 4.80p 189188
24/07/2013 4.80p 4.97p 4.67p 4.80p 308855
23/07/2013 4.80p 4.98p 4.73p 4.80p 17241
22/07/2013 4.80p 4.95p 4.60p 4.80p 94715
19/07/2013 4.75p 4.90p 4.60p 4.80p 170718
18/07/2013 4.53p 4.74p 4.53p 4.63p 483744
17/07/2013 4.53p 4.68p 4.38p 4.53p 626839
16/07/2013 4.48p 4.54p 4.27p 4.53p 499059
15/07/2013 4.40p 4.40p 4.25p 4.38p 234794
12/07/2013 4.38p 4.40p 4.25p 4.40p 521202
11/07/2013 4.70p 4.70p 4.36p 4.38p 757617
10/07/2013 4.70p 4.71p 4.52p 4.70p 403219
09/07/2013 4.88p 4.90p 4.61p 4.70p 577737
08/07/2013 4.88p 4.90p 4.75p 4.88p 345673
05/07/2013 4.88p 4.92p 4.76p 4.88p 648793
04/07/2013 4.88p 4.90p 4.76p 4.88p 36186
03/07/2013 4.90p 4.95p 4.76p 4.88p 275598
02/07/2013 5.13p 5.13p 4.83p 4.90p 176882
01/07/2013 5.13p 5.13p 5.01p 5.13p 82771
28/06/2013 5.25p 5.38p 4.95p 5.30p 233000
27/06/2013 5.25p 5.25p 5.04p 5.25p 19776
26/06/2013 5.13p 5.25p 5.04p 5.25p 40086
25/06/2013 5.13p 5.13p 5.01p 5.13p 154221
24/06/2013 5.13p 5.18p 5.01p 5.13p 364121
21/06/2013 5.18p 5.24p 5.12p 5.18p 275717
20/06/2013 5.30p 5.30p 5.18p 5.18p 128000
19/06/2013 5.30p 5.43p 5.16p 5.30p 71511
18/06/2013 5.43p 5.44p 5.14p 5.30p 281795
17/06/2013 5.43p 5.48p 5.20p 5.43p 108806
14/06/2013 5.43p 5.50p 5.20p 5.43p 275778
13/06/2013 5.50p 5.50p 5.16p 5.43p 118095
12/06/2013 5.50p 5.55p 5.31p 5.50p 146744
11/06/2013 5.50p 5.56p 5.30p 5.50p 317939
10/06/2013 5.30p 5.55p 5.18p 5.50p 506394
07/06/2013 5.43p 5.43p 5.18p 5.18p 59315
06/06/2013 5.25p 5.44p 5.20p 5.43p 184709
05/06/2013 5.50p 5.50p 5.07p 5.13p 689444
04/06/2013 5.50p 5.50p 5.30p 5.50p 174955
03/06/2013 5.38p 5.50p 5.25p 5.50p 515726
31/05/2013 5.38p 5.46p 5.15p 5.38p 569828
30/05/2013 5.50p 5.50p 5.05p 5.38p 829390
29/05/2013 5.63p 5.63p 5.25p 5.50p 585323
28/05/2013 5.50p 5.69p 5.35p 5.50p 836292
24/05/2013 4.98p 5.50p 4.90p 5.50p 732799
23/05/2013 4.93p 5.05p 4.90p 4.98p 305997
22/05/2013 4.90p 5.15p 4.90p 4.93p 205799
21/05/2013 4.83p 4.88p 4.80p 4.85p 648605
20/05/2013 4.90p 4.90p 4.80p 4.83p 586885
17/05/2013 4.85p 4.96p 4.82p 4.90p 361912
16/05/2013 4.83p 4.89p 4.81p 4.85p 137332
15/05/2013 4.85p 4.90p 4.81p 4.83p 373653
14/05/2013 5.35p 5.35p 4.60p 4.85p 2946455
13/05/2013 5.50p 5.50p 5.20p 5.35p 151303
10/05/2013 5.38p 5.50p 5.10p 5.50p 399309
09/05/2013 5.35p 5.38p 5.22p 5.38p 308990
08/05/2013 5.35p 5.35p 5.23p 5.35p 335045
07/05/2013 5.35p 5.50p 5.20p 5.35p 378632
03/05/2013 5.50p 5.50p 5.25p 5.35p 540454
02/05/2013 5.50p 5.50p 5.28p 5.50p 61977
01/05/2013 5.50p 5.61p 5.30p 5.50p 307153
30/04/2013 5.53p 5.61p 5.34p 5.50p 255672
29/04/2013 5.53p 5.53p 5.32p 5.53p 333235
26/04/2013 5.53p 5.53p 5.32p 5.53p 196637
25/04/2013 5.53p 5.59p 5.35p 5.53p 501370
24/04/2013 5.40p 5.62p 5.40p 5.53p 301731
23/04/2013 5.38p 5.48p 5.29p 5.40p 402957
22/04/2013 5.38p 5.46p 5.25p 5.38p 234508
19/04/2013 5.40p 5.69p 5.26p 5.38p 424626
18/04/2013 5.63p 5.63p 5.30p 5.40p 166916
17/04/2013 5.63p 5.69p 5.50p 5.63p 612713
16/04/2013 5.23p 5.75p 5.23p 5.63p 1019729
15/04/2013 4.80p 5.26p 4.80p 5.23p 1625051
12/04/2013 4.83p 4.91p 4.80p 4.80p 353315
11/04/2013 5.08p 5.08p 4.80p 4.83p 1136310
10/04/2013 4.88p 5.10p 4.87p 5.08p 1247794
09/04/2013 5.18p 5.19p 4.80p 4.88p 1398958
08/04/2013 5.05p 5.20p 5.03p 5.15p 596971
05/04/2013 5.25p 5.25p 5.00p 5.05p 2018249
04/04/2013 5.15p 5.28p 5.10p 5.25p 1916347
03/04/2013 5.55p 5.55p 5.00p 5.15p 1761197
02/04/2013 5.68p 5.69p 5.40p 5.55p 495534
28/03/2013 5.65p 5.75p 5.60p 5.68p 466190
27/03/2013 5.65p 5.77p 5.63p 5.65p 279479
26/03/2013 5.68p 5.79p 5.63p 5.65p 380270
25/03/2013 5.95p 5.96p 5.60p 5.68p 1288625
22/03/2013 5.95p 5.97p 5.90p 5.95p 289526
21/03/2013 6.03p 6.07p 5.91p 5.95p 423762
20/03/2013 5.98p 6.12p 5.75p 6.03p 296723
19/03/2013 6.13p 6.15p 5.86p 5.98p 829769
18/03/2013 6.13p 6.23p 6.08p 6.13p 286701
15/03/2013 6.08p 6.15p 6.00p 6.13p 358406
14/03/2013 6.08p 6.15p 6.03p 6.08p 629715
13/03/2013 6.05p 6.23p 6.02p 6.08p 897869
12/03/2013 6.05p 6.08p 5.97p 6.05p 476485
11/03/2013 6.00p 6.13p 5.91p 6.05p 2620174
08/03/2013 6.13p 6.25p 5.86p 6.00p 537904
07/03/2013 6.00p 6.17p 5.86p 6.10p 606388
06/03/2013 5.95p 6.00p 5.70p 5.88p 1457234
05/03/2013 6.30p 6.32p 5.76p 5.95p 2004344
04/03/2013 6.48p 6.70p 6.27p 6.30p 1074844
01/03/2013 6.63p 6.68p 6.36p 6.48p 664881
28/02/2013 6.63p 6.75p 6.57p 6.63p 935477
27/02/2013 6.63p 6.75p 6.60p 6.63p 907183
26/02/2013 6.63p 6.75p 6.58p 6.63p 709742
25/02/2013 6.48p 6.75p 6.40p 6.63p 2504262
22/02/2013 6.48p 6.59p 6.33p 6.48p 1344544
21/02/2013 6.63p 6.63p 6.25p 6.48p 369920
20/02/2013 6.63p 6.64p 6.50p 6.63p 975895
19/02/2013 6.75p 7.25p 6.12p 6.63p 4894180
18/02/2013 7.25p 7.25p 7.00p 7.25p 315241
15/02/2013 7.25p 7.39p 7.00p 7.25p 476307
14/02/2013 7.25p 7.40p 7.22p 7.25p 79310
13/02/2013 7.25p 7.35p 7.18p 7.25p 246147
12/02/2013 7.38p 7.45p 7.06p 7.25p 189065
11/02/2013 7.38p 7.50p 7.25p 7.38p 282478
08/02/2013 7.50p 7.50p 7.10p 7.38p 989524
07/02/2013 7.50p 7.50p 7.25p 7.50p 534254
06/02/2013 7.48p 7.53p 7.32p 7.50p 214000
05/02/2013 7.48p 7.63p 7.37p 7.48p 449579
04/02/2013 7.25p 7.65p 7.25p 7.48p 562094
01/02/2013 7.25p 7.50p 7.13p 7.25p 303501
31/01/2013 7.33p 7.50p 7.20p 7.20p 367441
30/01/2013 7.50p 7.50p 7.26p 7.33p 263521
29/01/2013 7.50p 7.50p 7.34p 7.50p 197091
28/01/2013 7.50p 7.50p 7.30p 7.50p 419746
25/01/2013 7.50p 7.60p 7.28p 7.50p 284961
24/01/2013 7.50p 7.64p 7.35p 7.50p 1086646
23/01/2013 7.25p 7.74p 7.25p 7.50p 1916831
22/01/2013 7.00p 7.40p 6.87p 7.13p 222111

*Close Price adjusted for both dividends and splits