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
16/09/2021 2.75p 2.89p 2.74p 2.85p 279740
15/09/2021 2.75p 2.90p 2.69p 2.75p 988909
14/09/2021 2.70p 2.79p 2.70p 2.70p 1100689
13/09/2021 2.70p 2.75p 2.68p 2.70p 161259
10/09/2021 2.70p 2.70p 2.68p 2.70p 702860
09/09/2021 2.70p 2.70p 2.68p 2.70p 145000
08/09/2021 2.80p 2.80p 2.68p 2.70p 385397
07/09/2021 2.70p 2.78p 2.66p 2.70p 1761169
06/09/2021 2.70p 2.78p 2.65p 2.70p 820000
03/09/2021 2.80p 2.87p 2.70p 2.70p 2052097
02/09/2021 2.80p 2.87p 2.76p 2.80p 327272
01/09/2021 2.80p 2.90p 2.73p 2.80p 1221110
31/08/2021 2.80p 2.88p 2.66p 2.80p 520731
30/08/2021 2.75p 2.90p 2.71p 2.80p 1604664
27/08/2021 2.75p 2.90p 2.71p 2.80p 1604664
26/08/2021 2.80p 2.80p 2.71p 2.75p 184000
25/08/2021 2.80p 2.80p 2.71p 2.80p 604375
24/08/2021 2.80p 2.90p 2.71p 2.80p 53631
23/08/2021 2.80p 2.80p 2.71p 2.80p 92500
20/08/2021 2.80p 2.80p 2.71p 2.80p 202506
19/08/2021 2.80p 2.81p 2.71p 2.80p 460237
18/08/2021 2.80p 2.89p 2.70p 2.80p 1588382
17/08/2021 2.75p 2.90p 2.75p 2.80p 91889
16/08/2021 2.75p 2.90p 2.74p 2.75p 478114
13/08/2021 2.75p 2.89p 2.74p 2.75p 210781
12/08/2021 2.70p 2.89p 2.68p 2.75p 847844
11/08/2021 2.70p 2.79p 2.67p 2.70p 844982
10/08/2021 2.70p 2.80p 2.67p 2.70p 613233
09/08/2021 2.70p 2.79p 2.66p 2.70p 207635
06/08/2021 2.70p 2.70p 2.64p 2.70p 329767
05/08/2021 2.70p 2.72p 2.63p 2.70p 260409
04/08/2021 2.70p 2.80p 2.61p 2.70p 1124916
03/08/2021 2.70p 2.80p 2.70p 2.70p 39115
02/08/2021 2.70p 2.72p 2.70p 2.70p 36517
30/07/2021 2.70p 2.79p 2.60p 2.70p 270734
29/07/2021 2.70p 2.71p 2.65p 2.70p 11405
28/07/2021 2.70p 2.72p 2.63p 2.70p 587396
27/07/2021 2.70p 2.72p 2.63p 2.70p 251257
26/07/2021 2.80p 2.80p 2.70p 2.70p 53952
23/07/2021 2.80p 2.80p 2.70p 2.80p 565389
22/07/2021 2.80p 2.80p 2.71p 2.80p 230876
21/07/2021 2.80p 2.81p 2.71p 2.80p 522575
20/07/2021 2.80p 2.83p 2.71p 2.80p 2570493
19/07/2021 2.85p 2.85p 2.84p 2.85p 610772
16/07/2021 2.85p 2.85p 2.82p 2.85p 603308
15/07/2021 2.85p 2.85p 2.81p 2.85p 604254
14/07/2021 2.85p 2.85p 2.81p 2.85p 791898
13/07/2021 2.90p 2.91p 2.81p 2.85p 2496007
12/07/2021 2.90p 2.95p 2.81p 2.90p 313678
09/07/2021 2.65p 2.90p 2.61p 2.90p 1526562
08/07/2021 2.90p 2.90p 2.60p 2.65p 267285
07/07/2021 2.90p 2.90p 2.80p 2.90p 54085
06/07/2021 2.90p 2.93p 2.81p 2.90p 140642
05/07/2021 2.90p 2.94p 2.80p 2.90p 50604
02/07/2021 3.15p 3.15p 2.80p 2.90p 892459
01/07/2021 3.20p 3.20p 3.00p 3.15p 550992
30/06/2021 3.25p 3.25p 3.11p 3.20p 130343
29/06/2021 3.25p 3.25p 3.20p 3.25p 890207
28/06/2021 3.25p 3.27p 3.23p 3.25p 895642
25/06/2021 3.25p 3.30p 3.23p 3.25p 216038
24/06/2021 3.25p 3.25p 3.23p 3.25p 300000
23/06/2021 3.25p 3.27p 3.23p 3.25p 1656324
22/06/2021 3.40p 3.40p 3.22p 3.25p 909689
21/06/2021 3.25p 3.25p 3.22p 3.25p 237099
18/06/2021 3.25p 3.26p 3.21p 3.25p 850666
17/06/2021 3.25p 3.25p 3.21p 3.25p 51293
16/06/2021 3.25p 3.25p 3.20p 3.25p 701223
15/06/2021 3.25p 3.25p 3.20p 3.25p 208857
14/06/2021 3.25p 3.30p 3.20p 3.25p 334049
11/06/2021 3.25p 3.25p 3.20p 3.25p 55078
10/06/2021 3.25p 3.27p 3.20p 3.25p 139892
09/06/2021 3.25p 3.30p 3.20p 3.25p 57000
08/06/2021 3.25p 3.30p 3.21p 3.25p 30299
07/06/2021 3.35p 3.35p 3.21p 3.25p 411673
04/06/2021 3.35p 3.36p 3.21p 3.35p 304611
03/06/2021 3.35p 3.36p 3.23p 3.35p 30519
02/06/2021 3.35p 3.38p 3.27p 3.35p 106019
01/06/2021 3.35p 3.39p 3.27p 3.35p 189877
31/05/2021 3.35p 3.52p 3.24p 3.35p 581136
28/05/2021 3.35p 3.52p 3.24p 3.35p 581136
27/05/2021 3.35p 3.39p 3.24p 3.35p 219636
26/05/2021 3.35p 3.40p 3.23p 3.35p 36001
25/05/2021 3.35p 3.44p 3.23p 3.35p 352802
24/05/2021 3.35p 3.41p 3.25p 3.35p 145981
21/05/2021 3.40p 3.41p 3.23p 3.35p 127471
20/05/2021 3.40p 3.41p 3.20p 3.40p 254690
19/05/2021 3.45p 3.50p 3.31p 3.45p 247387
18/05/2021 3.40p 3.54p 3.31p 3.45p 257733
17/05/2021 3.35p 3.49p 3.21p 3.40p 116354
14/05/2021 3.35p 3.44p 3.20p 3.35p 154926
13/05/2021 3.35p 3.42p 3.21p 3.25p 367837
12/05/2021 3.35p 3.44p 3.14p 3.35p 639017
11/05/2021 3.45p 3.48p 3.23p 3.35p 383142
10/05/2021 3.45p 3.59p 3.37p 3.45p 604654
07/05/2021 3.45p 3.54p 3.37p 3.45p 149311
06/05/2021 3.25p 3.55p 3.25p 3.45p 1019099
05/05/2021 3.35p 3.49p 3.20p 3.35p 265423
04/05/2021 3.35p 3.49p 3.20p 3.20p 746653
03/05/2021 3.40p 3.50p 3.33p 3.35p 98955
30/04/2021 3.40p 3.50p 3.33p 3.35p 98955
29/04/2021 3.40p 3.50p 3.40p 3.40p 439734
28/04/2021 3.40p 3.48p 3.38p 3.40p 481278
27/04/2021 3.35p 3.49p 3.25p 3.40p 717901
26/04/2021 3.35p 3.35p 3.22p 3.35p 392529
23/04/2021 3.35p 3.50p 3.20p 3.35p 870013
22/04/2021 3.40p 3.41p 3.30p 3.35p 280699
21/04/2021 3.40p 3.42p 3.31p 3.40p 195530
20/04/2021 3.40p 3.47p 3.30p 3.40p 1093499
19/04/2021 3.40p 3.47p 3.30p 3.40p 277021
16/04/2021 3.50p 3.54p 3.34p 3.40p 556508
15/04/2021 3.50p 3.57p 3.42p 3.50p 99398
14/04/2021 3.55p 3.60p 3.42p 3.50p 1318631
13/04/2021 3.35p 3.65p 3.35p 3.55p 1462286
12/04/2021 3.25p 3.50p 3.20p 3.45p 3561891
09/04/2021 2.90p 3.35p 2.88p 3.10p 1442075
08/04/2021 2.90p 3.00p 2.80p 2.90p 1910671
07/04/2021 2.65p 2.99p 2.60p 2.90p 818678
06/04/2021 2.65p 2.74p 2.56p 2.65p 708423
05/04/2021 2.65p 2.68p 2.50p 2.65p 1240853
02/04/2021 2.65p 2.68p 2.50p 2.65p 1240853
01/04/2021 2.65p 2.68p 2.50p 2.65p 1240853
31/03/2021 2.65p 2.80p 2.50p 2.65p 506268
30/03/2021 2.65p 2.68p 2.52p 2.65p 513052
29/03/2021 2.65p 2.69p 2.60p 2.65p 375703
26/03/2021 2.60p 2.80p 2.56p 2.65p 761602
25/03/2021 2.40p 2.70p 2.37p 2.60p 2627253
24/03/2021 2.80p 2.98p 2.67p 2.80p 239915
23/03/2021 2.80p 2.98p 2.62p 2.80p 1161810
22/03/2021 2.80p 2.98p 2.62p 2.80p 840313
19/03/2021 2.70p 2.80p 2.68p 2.70p 801017
18/03/2021 2.65p 2.88p 2.62p 2.70p 1997235
17/03/2021 2.45p 2.69p 2.40p 2.55p 448659
16/03/2021 2.40p 2.50p 2.33p 2.45p 509527
15/03/2021 2.40p 2.45p 2.40p 2.40p 147309
12/03/2021 2.40p 2.48p 2.30p 2.30p 234119
11/03/2021 2.40p 2.48p 2.33p 2.40p 106820
10/03/2021 2.40p 2.44p 2.31p 2.40p 28077
09/03/2021 2.40p 2.44p 2.31p 2.40p 157280
08/03/2021 2.40p 2.40p 2.32p 2.40p 79305
05/03/2021 2.40p 2.45p 2.31p 2.40p 297782
04/03/2021 2.35p 2.40p 2.32p 2.40p 72456
03/03/2021 2.40p 2.40p 2.30p 2.35p 827219
02/03/2021 2.40p 2.48p 2.33p 2.40p 3704
01/03/2021 2.40p 2.44p 2.31p 2.40p 561636
26/02/2021 2.40p 2.50p 2.31p 2.40p 179134
25/02/2021 2.45p 2.50p 2.35p 2.40p 575230
24/02/2021 2.50p 2.58p 2.41p 2.45p 419353
23/02/2021 2.50p 2.60p 2.41p 2.50p 785747
22/02/2021 2.40p 2.60p 2.40p 2.50p 804200
19/02/2021 2.35p 2.50p 2.31p 2.40p 514428
18/02/2021 2.30p 2.37p 2.30p 2.35p 536553
17/02/2021 2.20p 2.37p 2.15p 2.30p 860353
16/02/2021 2.20p 2.30p 2.15p 2.20p 652592
15/02/2021 2.20p 2.30p 2.10p 2.20p 2595676
12/02/2021 2.05p 2.08p 2.05p 2.05p 116589
11/02/2021 2.10p 2.10p 2.04p 2.05p 312558
10/02/2021 2.10p 2.10p 2.01p 2.10p 33484
09/02/2021 2.10p 2.11p 2.00p 2.10p 1015868
08/02/2021 2.15p 2.17p 2.13p 2.15p 339401
05/02/2021 2.15p 2.20p 2.10p 2.15p 411780
04/02/2021 2.15p 2.18p 2.12p 2.15p 113201
03/02/2021 2.10p 2.18p 2.10p 2.15p 373804
02/02/2021 1.90p 2.20p 1.80p 2.10p 1739777
01/02/2021 1.90p 2.00p 1.86p 1.90p 293649
29/01/2021 2.10p 2.20p 1.85p 1.90p 182606
28/01/2021 2.15p 2.20p 2.00p 2.10p 240973
27/01/2021 2.15p 2.20p 2.12p 2.15p 91744
26/01/2021 2.15p 2.15p 2.12p 2.15p 186105
25/01/2021 2.25p 2.40p 2.12p 2.15p 517533
22/01/2021 2.30p 2.39p 2.20p 2.25p 957917
21/01/2021 2.25p 2.40p 2.22p 2.30p 300903
20/01/2021 2.15p 2.39p 2.15p 2.25p 654737
19/01/2021 2.10p 2.20p 2.10p 2.15p 389835
18/01/2021 1.95p 2.25p 1.95p 2.10p 408961
15/01/2021 2.00p 2.10p 1.95p 1.95p 89967
14/01/2021 2.05p 2.07p 1.93p 2.00p 563669
13/01/2021 2.20p 2.30p 1.95p 2.05p 2046343
12/01/2021 1.80p 2.30p 1.73p 2.20p 2324275
11/01/2021 1.80p 1.87p 1.73p 1.80p 1072393
08/01/2021 1.80p 1.87p 1.70p 1.80p 1201101
07/01/2021 1.80p 1.89p 1.70p 1.80p 891926
06/01/2021 1.65p 1.87p 1.65p 1.80p 1790195
05/01/2021 1.65p 1.70p 1.61p 1.65p 532901
04/01/2021 1.65p 1.69p 1.61p 1.65p 1028660
31/12/2020 1.65p 1.68p 1.65p 1.65p 173970
30/12/2020 1.65p 1.69p 1.61p 1.65p 523963
29/12/2020 1.65p 1.70p 1.61p 1.65p 1306492
24/12/2020 1.65p 1.67p 1.61p 1.65p 878028
23/12/2020 1.65p 1.65p 1.61p 1.65p 95864
22/12/2020 1.65p 1.65p 1.61p 1.65p 320319
21/12/2020 1.65p 1.68p 1.60p 1.65p 1388785
18/12/2020 1.70p 1.74p 1.60p 1.70p 1867396
17/12/2020 1.65p 1.79p 1.60p 1.70p 2753314
16/12/2020 1.50p 1.50p 1.40p 1.45p 834171
15/12/2020 1.50p 1.55p 1.42p 1.50p 29548
14/12/2020 1.50p 1.55p 1.45p 1.50p 50133
11/12/2020 1.55p 1.56p 1.50p 1.50p 50961
10/12/2020 1.55p 1.55p 1.50p 1.55p 7152
09/12/2020 1.55p 1.59p 1.50p 1.55p 361654
08/12/2020 1.55p 1.60p 1.52p 1.55p 27043

*Close Price adjusted for both dividends and splits