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
12/12/2011 10.25p 10.30p 9.83p 10.00p 145990
09/12/2011 10.38p 10.43p 10.00p 10.25p 262388
08/12/2011 10.38p 10.50p 10.30p 10.38p 382994
07/12/2011 10.25p 10.50p 10.25p 10.25p 252838
06/12/2011 10.50p 10.71p 10.25p 10.25p 281679
05/12/2011 10.38p 10.74p 10.25p 10.50p 560981
02/12/2011 8.75p 10.65p 8.75p 10.63p 1994357
01/12/2011 9.00p 9.00p 8.75p 8.75p 25000
30/11/2011 9.00p 9.03p 8.75p 9.00p 235715
29/11/2011 8.38p 9.09p 8.10p 9.00p 886180
28/11/2011 8.25p 8.68p 8.04p 8.38p 262740
25/11/2011 8.00p 8.25p 7.80p 8.25p 538636
24/11/2011 8.25p 8.30p 7.80p 8.25p 449258
23/11/2011 8.63p 8.64p 8.06p 8.25p 439723
22/11/2011 8.88p 9.07p 8.50p 8.63p 442028
21/11/2011 9.25p 9.25p 8.75p 8.88p 385299
18/11/2011 9.50p 9.50p 9.25p 9.25p 383545
17/11/2011 9.75p 9.75p 9.25p 9.50p 421552
16/11/2011 10.00p 10.00p 9.50p 9.75p 311654
15/11/2011 10.00p 10.00p 9.75p 10.00p 179496
14/11/2011 10.00p 10.05p 9.87p 10.00p 176500
11/11/2011 9.88p 10.05p 9.85p 10.00p 134879
10/11/2011 10.00p 10.00p 9.75p 9.88p 106380
09/11/2011 10.38p 10.39p 10.00p 10.00p 226344
08/11/2011 10.38p 10.60p 10.08p 10.38p 337411
07/11/2011 10.38p 10.60p 10.17p 10.38p 375030
04/11/2011 10.00p 10.75p 10.00p 10.38p 223099
03/11/2011 10.00p 10.23p 9.83p 10.00p 9940
02/11/2011 10.13p 10.24p 9.79p 10.00p 460737
01/11/2011 9.88p 10.20p 9.85p 10.13p 328887
31/10/2011 9.38p 9.63p 9.38p 9.63p 30306
28/10/2011 9.38p 9.50p 9.36p 9.38p 116828
27/10/2011 9.38p 9.50p 9.31p 9.38p 261009
26/10/2011 9.63p 9.63p 9.28p 9.38p 224270
25/10/2011 9.63p 9.71p 9.50p 9.63p 94470
24/10/2011 9.63p 9.72p 9.53p 9.63p 41951
21/10/2011 9.50p 9.63p 9.50p 9.63p 90209
20/10/2011 9.25p 9.50p 9.25p 9.50p 124662
19/10/2011 9.38p 9.40p 9.01p 9.25p 408599
18/10/2011 9.50p 9.51p 9.05p 9.38p 616193
17/10/2011 9.50p 9.74p 9.47p 9.50p 173183
14/10/2011 9.38p 9.70p 9.38p 9.50p 495297
13/10/2011 9.25p 9.33p 9.00p 9.13p 899297
12/10/2011 9.63p 9.63p 9.00p 9.25p 1421547
11/10/2011 10.25p 10.25p 9.00p 9.63p 1515588
10/10/2011 10.50p 10.50p 10.00p 10.25p 335520
07/10/2011 10.50p 10.59p 10.37p 10.50p 162054
06/10/2011 10.13p 10.60p 10.13p 10.50p 470121
05/10/2011 9.88p 10.25p 9.50p 10.13p 2125642
04/10/2011 11.13p 11.13p 9.50p 9.75p 2077693
03/10/2011 11.25p 11.39p 11.00p 11.13p 350521
30/09/2011 11.25p 11.39p 11.10p 11.25p 263991
29/09/2011 11.38p 11.50p 11.25p 11.25p 206526
28/09/2011 11.38p 11.38p 11.35p 11.38p 420989
27/09/2011 11.38p 11.65p 11.35p 11.38p 303566
26/09/2011 11.25p 11.50p 11.25p 11.38p 151350
23/09/2011 11.25p 11.50p 11.03p 11.25p 421108
22/09/2011 11.50p 11.50p 11.00p 11.25p 1029019
21/09/2011 11.50p 11.70p 11.35p 11.50p 252450
20/09/2011 11.50p 11.73p 11.25p 11.50p 291309
19/09/2011 11.50p 11.75p 11.30p 11.50p 401320
16/09/2011 11.13p 11.90p 11.13p 11.50p 759233
15/09/2011 10.63p 11.25p 10.50p 11.13p 1682103
14/09/2011 12.13p 12.88p 10.06p 10.63p 4359168
13/09/2011 12.88p 12.88p 12.57p 12.88p 1173534
12/09/2011 13.50p 13.95p 12.75p 12.88p 704085
09/09/2011 13.25p 13.60p 13.25p 13.50p 374980
08/09/2011 13.25p 13.50p 13.12p 13.25p 757165
07/09/2011 13.00p 13.46p 12.83p 13.25p 325691
06/09/2011 12.75p 13.07p 12.55p 12.88p 429212
05/09/2011 13.12p 13.50p 12.51p 12.75p 537066
02/09/2011 12.88p 13.25p 12.80p 13.12p 744426
01/09/2011 12.63p 13.44p 12.00p 12.88p 1298916
31/08/2011 12.13p 12.50p 11.75p 12.00p 1036457
30/08/2011 12.50p 12.67p 12.00p 12.13p 728588
26/08/2011 13.00p 13.17p 12.25p 12.50p 1054218
25/08/2011 13.25p 13.94p 12.75p 13.00p 1888982
24/08/2011 12.75p 13.25p 12.65p 13.12p 995299
23/08/2011 12.00p 13.00p 11.88p 12.75p 2815310
22/08/2011 11.13p 12.35p 11.08p 11.88p 1150393
19/08/2011 11.38p 11.47p 11.06p 11.13p 420988
18/08/2011 11.50p 12.00p 11.28p 11.38p 1100322
17/08/2011 11.13p 11.72p 11.11p 11.63p 1373240
16/08/2011 10.75p 11.25p 10.75p 11.13p 1106851
15/08/2011 10.38p 11.00p 10.33p 10.75p 560389
12/08/2011 10.38p 10.50p 10.26p 10.38p 419777
11/08/2011 10.13p 10.50p 10.00p 10.38p 1155616
10/08/2011 10.00p 10.50p 10.00p 10.13p 1221317
09/08/2011 10.13p 10.25p 9.50p 10.00p 1618528
08/08/2011 9.38p 10.50p 9.25p 10.13p 4103627
05/08/2011 9.63p 9.63p 8.25p 9.38p 2104082
04/08/2011 10.00p 10.10p 9.54p 9.75p 600095
03/08/2011 9.88p 10.10p 9.75p 10.00p 359430
02/08/2011 9.88p 9.98p 9.76p 9.88p 418429
01/08/2011 10.00p 10.24p 9.75p 9.88p 153113
29/07/2011 9.88p 10.00p 9.79p 9.88p 240273
28/07/2011 10.00p 10.24p 9.85p 9.88p 32169
27/07/2011 9.75p 10.24p 9.75p 10.00p 78908
26/07/2011 9.63p 9.75p 9.57p 9.63p 300422
25/07/2011 9.63p 9.75p 9.56p 9.63p 168225
22/07/2011 9.63p 9.75p 9.50p 9.63p 356826
21/07/2011 9.50p 9.70p 9.25p 9.50p 251666
20/07/2011 9.75p 9.75p 9.25p 9.50p 482528
19/07/2011 9.88p 9.88p 9.75p 9.75p 214400
18/07/2011 10.00p 10.00p 9.75p 9.88p 244546
15/07/2011 10.25p 10.29p 9.75p 10.00p 247862
14/07/2011 10.13p 10.30p 10.00p 10.25p 127228
13/07/2011 10.25p 10.25p 10.00p 10.13p 192843
12/07/2011 10.63p 10.63p 10.00p 10.25p 594656
11/07/2011 10.50p 10.70p 10.36p 10.63p 966514
08/07/2011 10.38p 10.73p 10.25p 10.50p 903831
07/07/2011 10.25p 10.50p 10.00p 10.38p 594595
06/07/2011 10.25p 10.39p 10.00p 10.25p 365977
05/07/2011 10.00p 10.50p 9.79p 10.25p 1208079
04/07/2011 9.63p 10.25p 9.63p 10.00p 1407236
01/07/2011 9.13p 9.75p 9.06p 9.63p 790536
30/06/2011 9.13p 9.22p 9.00p 9.13p 416054
29/06/2011 9.50p 9.50p 8.75p 9.13p 873733
28/06/2011 9.70p 9.70p 9.50p 9.63p 68847
27/06/2011 9.88p 9.95p 9.50p 9.70p 276366
24/06/2011 10.13p 10.13p 9.75p 9.88p 372279
23/06/2011 10.13p 10.25p 10.00p 10.13p 527080
22/06/2011 10.13p 10.19p 10.13p 10.13p 173427
21/06/2011 10.13p 10.22p 10.05p 10.13p 172603
20/06/2011 10.00p 11.57p 10.00p 10.13p 571676
17/06/2011 9.88p 10.00p 9.78p 9.88p 332080
16/06/2011 10.13p 10.25p 9.77p 9.88p 436202
15/06/2011 10.25p 10.50p 10.05p 10.13p 165738
14/06/2011 10.25p 10.35p 10.06p 10.25p 257349
13/06/2011 10.38p 10.45p 10.25p 10.25p 175231
10/06/2011 10.38p 10.49p 10.25p 10.38p 325321
09/06/2011 10.88p 10.88p 10.25p 10.38p 301909
08/06/2011 11.25p 11.30p 10.75p 10.88p 901311
07/06/2011 11.13p 11.48p 11.05p 11.25p 1009193
06/06/2011 10.50p 11.25p 10.50p 11.13p 1624099
03/06/2011 10.50p 10.75p 10.30p 10.50p 1379605
02/06/2011 10.25p 10.50p 10.10p 10.38p 536133
01/06/2011 10.00p 10.50p 9.95p 10.25p 679113
31/05/2011 10.00p 10.25p 9.81p 10.00p 300258
27/05/2011 9.70p 10.25p 9.60p 10.00p 743197
26/05/2011 9.75p 9.90p 9.75p 9.75p 150608
25/05/2011 9.75p 9.90p 9.75p 9.75p 696002
24/05/2011 9.75p 9.90p 9.75p 9.75p 346447
23/05/2011 9.75p 10.04p 9.74p 9.75p 647625
20/05/2011 9.70p 10.00p 9.50p 9.75p 446669
19/05/2011 9.80p 9.90p 9.65p 9.70p 687231
18/05/2011 9.40p 10.00p 9.40p 9.80p 689484
17/05/2011 9.13p 9.55p 9.13p 9.45p 748661
16/05/2011 8.88p 9.25p 8.88p 9.13p 717378
13/05/2011 8.78p 9.00p 8.60p 8.88p 1394402
12/05/2011 8.78p 8.95p 8.75p 8.78p 1357776
11/05/2011 8.78p 8.95p 8.55p 8.78p 113490
10/05/2011 8.88p 8.95p 8.75p 8.78p 251065
09/05/2011 8.90p 9.04p 8.75p 8.88p 703052
06/05/2011 8.88p 9.05p 8.77p 8.90p 413293
05/05/2011 8.58p 9.05p 8.58p 8.88p 1201235
04/05/2011 9.13p 9.13p 8.40p 8.58p 2904721
03/05/2011 9.75p 9.81p 9.00p 9.13p 2220962
28/04/2011 9.75p 10.00p 9.50p 9.75p 1161805
27/04/2011 10.00p 10.51p 9.75p 9.75p 1481872
26/04/2011 8.65p 10.20p 8.65p 10.00p 4029188
21/04/2011 8.13p 8.85p 8.13p 8.65p 1939017
20/04/2011 8.05p 8.22p 7.49p 8.13p 1666620
19/04/2011 8.43p 8.47p 7.86p 8.05p 1286300
18/04/2011 8.18p 8.25p 8.00p 8.08p 524909
15/04/2011 8.18p 8.20p 8.10p 8.18p 1279119
14/04/2011 8.03p 8.20p 7.90p 8.18p 467108
13/04/2011 8.13p 8.14p 7.90p 8.03p 235526
12/04/2011 8.30p 8.30p 8.00p 8.13p 524009
11/04/2011 8.30p 8.50p 8.10p 8.30p 1846182
08/04/2011 7.80p 8.50p 7.80p 8.18p 3007930
07/04/2011 7.38p 8.00p 7.31p 7.80p 1059389
06/04/2011 7.28p 7.50p 7.25p 7.38p 287056
05/04/2011 7.28p 7.30p 7.25p 7.28p 536573
04/04/2011 7.28p 7.28p 7.25p 7.28p 577245
01/04/2011 7.28p 7.28p 7.15p 7.28p 506993
31/03/2011 7.28p 7.28p 7.25p 7.28p 176000
30/03/2011 7.30p 7.31p 7.25p 7.28p 211113
29/03/2011 7.30p 7.32p 7.25p 7.30p 138679
28/03/2011 7.30p 7.35p 7.27p 7.30p 100827
25/03/2011 7.33p 7.40p 7.25p 7.30p 340416
24/03/2011 7.33p 7.40p 7.25p 7.33p 754000
23/03/2011 7.33p 7.40p 7.25p 7.33p 199500
22/03/2011 7.33p 7.34p 7.27p 7.33p 190757
21/03/2011 7.38p 7.38p 7.25p 7.33p 682833
18/03/2011 7.15p 7.50p 7.15p 7.38p 2449814
17/03/2011 6.53p 7.50p 6.53p 7.15p 945248
16/03/2011 6.35p 6.75p 6.35p 6.53p 602923
15/03/2011 6.35p 6.45p 6.30p 6.35p 602686
14/03/2011 6.28p 6.41p 6.27p 6.35p 175000
11/03/2011 6.28p 6.30p 6.27p 6.28p 229293
10/03/2011 6.28p 6.30p 6.27p 6.28p 187606
09/03/2011 6.13p 6.30p 6.06p 6.28p 337711
08/03/2011 6.00p 6.15p 5.78p 6.03p 363144
07/03/2011 6.00p 6.00p 5.75p 6.00p 998418
04/03/2011 6.00p 6.00p 5.75p 6.00p 90000
03/03/2011 6.00p 6.03p 5.76p 6.00p 309945
02/03/2011 6.00p 6.00p 5.75p 6.00p 279919
01/03/2011 6.13p 6.03p 5.85p 6.00p 207044
28/02/2011 6.25p 6.19p 6.01p 6.13p 48265

*Close Price adjusted for both dividends and splits