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
21/01/2013 6.88p 7.00p 6.75p 6.88p 760256
18/01/2013 7.13p 7.17p 6.77p 6.88p 725748
17/01/2013 6.80p 7.17p 6.80p 7.13p 1784053
16/01/2013 6.68p 7.00p 6.66p 6.80p 1672315
15/01/2013 6.88p 6.90p 6.60p 6.68p 492458
14/01/2013 6.70p 6.99p 6.56p 6.88p 506965
11/01/2013 6.63p 6.83p 6.53p 6.70p 184670
10/01/2013 6.80p 6.82p 6.40p 6.63p 617133
09/01/2013 6.80p 7.00p 6.72p 6.80p 336583
08/01/2013 7.00p 7.00p 6.35p 6.80p 2034291
07/01/2013 7.00p 7.15p 6.84p 7.00p 258845
04/01/2013 6.88p 7.15p 6.81p 7.00p 1381141
03/01/2013 6.88p 6.90p 6.75p 6.88p 248795
02/01/2013 6.88p 6.90p 6.80p 6.88p 148895
31/12/2012 7.00p 7.04p 6.75p 6.88p 724250
28/12/2012 6.88p 7.22p 6.75p 7.00p 785840
27/12/2012 6.88p 6.95p 6.76p 6.88p 142558
24/12/2012 6.88p 7.00p 6.79p 6.88p 71156
21/12/2012 6.88p 7.10p 6.79p 6.88p 288283
20/12/2012 7.13p 7.21p 6.75p 6.88p 782777
19/12/2012 6.75p 7.32p 6.74p 7.13p 1932852
18/12/2012 6.50p 6.95p 6.35p 6.75p 635815
17/12/2012 6.50p 6.69p 6.30p 6.50p 515045
14/12/2012 6.50p 6.53p 6.30p 6.50p 694522
13/12/2012 6.63p 6.63p 6.24p 6.50p 31031
12/12/2012 6.63p 6.63p 6.50p 6.50p 201841
11/12/2012 6.63p 6.63p 6.50p 6.63p 308124
10/12/2012 6.63p 6.64p 6.56p 6.63p 191923
07/12/2012 6.63p 6.64p 6.50p 6.63p 265988
06/12/2012 6.63p 6.65p 6.56p 6.63p 348942
05/12/2012 6.63p 6.70p 6.50p 6.63p 210301
04/12/2012 6.50p 6.65p 6.40p 6.63p 106171
03/12/2012 6.38p 6.65p 6.38p 6.50p 349293
30/11/2012 6.38p 6.50p 6.36p 6.38p 543737
29/11/2012 6.38p 6.50p 6.31p 6.38p 213280
28/11/2012 6.38p 6.38p 6.32p 6.38p 54089
27/11/2012 6.63p 6.75p 6.25p 6.38p 949094
26/11/2012 6.63p 6.65p 6.50p 6.63p 294844
23/11/2012 6.63p 6.70p 6.51p 6.63p 303235
22/11/2012 6.38p 6.67p 6.34p 6.50p 542936
21/11/2012 6.38p 6.48p 6.25p 6.38p 126727
20/11/2012 6.88p 6.88p 6.10p 6.38p 441804
19/11/2012 6.88p 6.88p 6.75p 6.88p 97337
16/11/2012 6.88p 6.88p 6.63p 6.88p 371671
15/11/2012 6.88p 6.88p 6.75p 6.88p 139345
14/11/2012 6.88p 6.88p 6.75p 6.88p 202638
13/11/2012 6.88p 7.00p 6.79p 6.88p 893825
12/11/2012 6.88p 6.93p 6.75p 6.88p 787517
09/11/2012 7.13p 7.18p 6.80p 6.88p 549102
08/11/2012 7.13p 7.13p 7.00p 7.13p 148954
07/11/2012 7.13p 7.20p 7.00p 7.13p 106731
06/11/2012 7.13p 7.13p 7.00p 7.13p 1328952
05/11/2012 7.13p 7.16p 7.02p 7.13p 349172
02/11/2012 7.38p 7.38p 6.75p 7.13p 1137331
01/11/2012 7.50p 7.55p 7.26p 7.38p 592297
31/10/2012 7.25p 7.55p 7.15p 7.43p 3063406
30/10/2012 7.13p 7.25p 6.85p 7.25p 331383
29/10/2012 7.25p 7.25p 7.01p 7.13p 653766
26/10/2012 6.88p 7.15p 6.75p 7.00p 425111
25/10/2012 7.25p 7.25p 6.75p 6.88p 1674617
24/10/2012 7.25p 7.39p 7.11p 7.25p 424476
23/10/2012 7.38p 7.38p 7.08p 7.25p 538038
22/10/2012 7.50p 7.50p 7.25p 7.50p 161761
19/10/2012 7.75p 7.75p 7.00p 7.50p 1110419
18/10/2012 7.75p 7.75p 7.58p 7.75p 84929
17/10/2012 7.75p 7.75p 7.38p 7.75p 430893
16/10/2012 7.75p 7.80p 7.58p 7.75p 49583
15/10/2012 7.75p 7.80p 7.50p 7.75p 99636
12/10/2012 7.50p 7.75p 7.50p 7.75p 129037
11/10/2012 7.50p 7.75p 7.40p 7.50p 238933
10/10/2012 7.50p 7.67p 7.38p 7.50p 206234
09/10/2012 7.50p 7.64p 7.35p 7.50p 247633
08/10/2012 7.50p 7.59p 7.35p 7.50p 199228
05/10/2012 7.38p 7.70p 7.35p 7.50p 666423
04/10/2012 7.38p 7.50p 7.27p 7.50p 787803
03/10/2012 7.13p 7.50p 7.00p 7.38p 1049078
02/10/2012 7.13p 7.13p 6.80p 7.13p 792833
01/10/2012 7.75p 7.75p 6.85p 7.13p 1797338
28/09/2012 7.63p 7.90p 7.30p 7.75p 1074992
27/09/2012 8.25p 8.32p 7.50p 7.63p 1493936
26/09/2012 8.50p 8.55p 8.05p 8.25p 650032
25/09/2012 8.75p 8.75p 8.10p 8.50p 2231615
24/09/2012 8.63p 8.99p 8.53p 8.75p 378852
21/09/2012 8.63p 8.63p 8.51p 8.63p 233893
20/09/2012 8.63p 8.63p 8.50p 8.63p 277662
19/09/2012 8.63p 8.70p 8.50p 8.63p 270934
18/09/2012 9.00p 9.00p 8.50p 8.63p 912081
17/09/2012 9.13p 9.25p 8.90p 9.13p 268704
14/09/2012 8.75p 9.40p 8.70p 9.13p 482876
13/09/2012 8.75p 8.89p 8.69p 8.75p 125387
12/09/2012 8.63p 9.00p 8.55p 8.75p 226195
11/09/2012 8.50p 9.00p 8.25p 8.63p 560216
10/09/2012 8.63p 8.65p 8.25p 8.50p 685343
07/09/2012 8.63p 8.68p 8.28p 8.63p 154166
06/09/2012 8.75p 8.75p 8.13p 8.63p 1116971
05/09/2012 8.75p 8.75p 8.50p 8.75p 102492
04/09/2012 8.75p 8.75p 8.50p 8.75p 48501
03/09/2012 8.75p 8.75p 8.50p 8.75p 152447
31/08/2012 8.75p 8.80p 8.51p 8.75p 155444
30/08/2012 8.75p 8.75p 8.50p 8.75p 67114
29/08/2012 8.75p 8.85p 8.50p 8.75p 32203
28/08/2012 8.88p 8.88p 8.55p 8.75p 326723
24/08/2012 8.90p 8.90p 8.75p 8.88p 276536
23/08/2012 8.93p 8.93p 8.80p 8.90p 95602
22/08/2012 8.93p 8.95p 8.85p 8.93p 163089
21/08/2012 8.93p 8.93p 8.86p 8.93p 40580
20/08/2012 9.05p 9.05p 8.85p 8.93p 219997
17/08/2012 9.05p 9.25p 8.88p 9.05p 170000
16/08/2012 9.05p 9.05p 8.85p 9.05p 19440
15/08/2012 9.05p 9.05p 8.85p 9.05p 76491
14/08/2012 9.05p 9.05p 8.65p 9.05p 330084
13/08/2012 9.05p 9.05p 8.86p 9.05p 39631
10/08/2012 9.05p 9.05p 9.00p 9.05p 5000
09/08/2012 9.05p 9.05p 8.86p 9.05p 66857
08/08/2012 9.05p 9.05p 8.88p 9.05p 65654
07/08/2012 9.05p 9.07p 8.85p 9.05p 157599
06/08/2012 9.05p 9.07p 8.85p 9.05p 76181
03/08/2012 9.25p 9.25p 8.85p 9.05p 216398
02/08/2012 9.25p 9.37p 9.00p 9.25p 321999
01/08/2012 9.25p 9.25p 9.05p 9.25p 80146
31/07/2012 9.25p 9.38p 8.80p 9.25p 223716
30/07/2012 9.25p 9.44p 9.25p 9.25p 95706
27/07/2012 9.25p 9.40p 9.01p 9.25p 48504
26/07/2012 9.63p 9.63p 9.05p 9.25p 331002
25/07/2012 9.88p 9.89p 9.51p 9.63p 305017
24/07/2012 9.88p 9.91p 9.75p 9.88p 198161
23/07/2012 10.00p 10.13p 9.85p 9.88p 177388
20/07/2012 10.00p 10.17p 9.85p 10.00p 158908
19/07/2012 10.00p 10.15p 9.83p 10.00p 134271
18/07/2012 10.13p 10.17p 10.00p 10.00p 310147
17/07/2012 10.25p 10.45p 10.00p 10.13p 474497
16/07/2012 9.50p 10.39p 9.50p 10.25p 942948
13/07/2012 9.25p 9.75p 9.25p 9.50p 459214
12/07/2012 9.00p 9.45p 9.00p 9.25p 283684
11/07/2012 9.00p 9.10p 8.76p 9.00p 202436
10/07/2012 9.00p 9.22p 8.76p 9.00p 71292
09/07/2012 9.13p 9.15p 9.00p 9.00p 167104
06/07/2012 9.13p 9.19p 9.00p 9.13p 90354
05/07/2012 9.13p 9.25p 9.00p 9.13p 575010
04/07/2012 9.13p 9.25p 9.05p 9.13p 100935
03/07/2012 9.00p 9.25p 8.95p 9.13p 142853
02/07/2012 9.00p 9.23p 8.80p 9.00p 331647
29/06/2012 9.00p 9.10p 8.85p 9.00p 92378
28/06/2012 9.00p 9.05p 8.77p 9.00p 196617
27/06/2012 9.00p 9.10p 8.80p 9.00p 168129
26/06/2012 9.00p 9.15p 8.79p 9.00p 78848
25/06/2012 9.25p 9.34p 9.00p 9.00p 194507
22/06/2012 9.25p 9.49p 9.00p 9.25p 914660
21/06/2012 8.88p 9.44p 8.88p 9.25p 445520
20/06/2012 8.75p 9.00p 8.75p 8.88p 113874
19/06/2012 8.75p 8.95p 8.75p 8.75p 59747
18/06/2012 8.50p 8.75p 8.25p 8.63p 340926
15/06/2012 8.50p 8.50p 8.25p 8.38p 297776
14/06/2012 8.50p 8.50p 8.30p 8.50p 24878
13/06/2012 8.63p 8.63p 8.05p 8.50p 259128
12/06/2012 8.63p 8.63p 8.25p 8.63p 57364
11/06/2012 8.88p 8.90p 8.05p 8.63p 412618
08/06/2012 9.00p 9.00p 8.50p 8.88p 101350
07/06/2012 9.25p 9.25p 8.75p 9.00p 307648
06/06/2012 9.25p 9.25p 9.01p 9.25p 48708
01/06/2012 9.25p 9.25p 9.05p 9.25p 183170
31/05/2012 9.13p 9.35p 9.00p 9.25p 478963
30/05/2012 9.00p 9.13p 8.86p 9.00p 147293
29/05/2012 9.00p 9.15p 8.86p 9.00p 114296
28/05/2012 8.88p 9.20p 8.85p 9.00p 274627
25/05/2012 8.95p 9.00p 8.69p 8.88p 179389
24/05/2012 9.00p 9.10p 8.80p 8.95p 210107
23/05/2012 9.05p 9.20p 8.78p 9.00p 619422
22/05/2012 8.88p 9.35p 8.80p 9.18p 524433
21/05/2012 9.00p 9.02p 8.55p 8.75p 230458
18/05/2012 9.50p 9.50p 8.54p 9.00p 526919
17/05/2012 9.88p 9.88p 9.25p 9.63p 331685
16/05/2012 10.00p 10.00p 9.75p 9.88p 143205
15/05/2012 10.00p 10.00p 9.77p 10.00p 163636
14/05/2012 10.13p 10.13p 10.00p 10.13p 272951
11/05/2012 9.88p 10.23p 9.88p 10.13p 188917
10/05/2012 10.25p 10.25p 9.75p 9.88p 379643
09/05/2012 10.88p 10.88p 10.00p 10.25p 444351
08/05/2012 11.00p 11.13p 10.35p 10.88p 102152
04/05/2012 11.25p 11.25p 10.77p 11.00p 671133
03/05/2012 11.25p 11.43p 11.25p 11.25p 260452
02/05/2012 11.13p 11.25p 11.00p 11.13p 455081
01/05/2012 11.00p 11.45p 10.90p 11.13p 701033
30/04/2012 10.88p 11.22p 10.78p 11.00p 335576
27/04/2012 10.25p 11.00p 10.01p 10.88p 1267754
26/04/2012 10.13p 10.24p 10.00p 10.13p 138273
25/04/2012 10.13p 10.25p 10.10p 10.13p 356008
24/04/2012 10.75p 10.85p 10.00p 10.13p 901733
23/04/2012 10.38p 10.75p 10.28p 10.75p 503437
20/04/2012 10.38p 10.38p 10.25p 10.38p 20942
19/04/2012 10.38p 10.45p 10.28p 10.38p 148937
18/04/2012 10.50p 10.55p 10.07p 10.38p 341475
17/04/2012 10.50p 10.57p 10.25p 10.50p 144113
16/04/2012 10.50p 10.60p 10.25p 10.50p 359062
13/04/2012 10.50p 10.57p 10.25p 10.50p 193979
12/04/2012 10.63p 10.63p 10.50p 10.63p 92142
11/04/2012 10.75p 10.75p 10.00p 10.63p 1248875
10/04/2012 10.88p 10.90p 10.50p 10.75p 262102
05/04/2012 11.25p 11.25p 10.50p 10.88p 635393
04/04/2012 11.38p 11.49p 10.97p 11.25p 366440

*Close Price adjusted for both dividends and splits