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
27/02/2020 2.05p 2.09p 2.05p 2.05p 152349
26/02/2020 2.10p 2.19p 2.05p 2.05p 114467
25/02/2020 2.10p 2.10p 2.10p 2.10p 0
24/02/2020 2.10p 2.10p 2.03p 2.10p 287959
21/02/2020 2.10p 2.10p 2.10p 2.10p 0
20/02/2020 2.05p 2.19p 2.05p 2.10p 565798
19/02/2020 2.05p 2.14p 2.03p 2.05p 417336
18/02/2020 2.05p 2.08p 2.02p 2.05p 106904
17/02/2020 2.05p 2.05p 2.02p 2.05p 161368
14/02/2020 2.05p 2.05p 2.02p 2.05p 208014
13/02/2020 2.05p 2.05p 2.02p 2.05p 225288
12/02/2020 2.05p 2.05p 2.01p 2.05p 115000
11/02/2020 2.10p 2.10p 2.00p 2.05p 1045872
10/02/2020 2.10p 2.10p 2.10p 2.10p 0
07/02/2020 2.10p 2.18p 2.05p 2.10p 573728
06/02/2020 2.10p 2.19p 2.10p 2.10p 133495
05/02/2020 2.25p 2.36p 2.08p 2.10p 358444
04/02/2020 2.25p 2.38p 2.25p 2.25p 138832
03/02/2020 2.20p 2.39p 2.18p 2.25p 819931
31/01/2020 2.25p 2.25p 2.19p 2.25p 2056661
30/01/2020 2.25p 2.30p 2.19p 2.25p 190916
29/01/2020 2.25p 2.27p 2.19p 2.25p 308489
28/01/2020 2.25p 2.27p 2.19p 2.25p 121064
27/01/2020 2.25p 2.28p 2.19p 2.25p 284854
24/01/2020 2.25p 2.29p 2.25p 2.25p 20000
23/01/2020 2.25p 2.26p 2.25p 2.25p 112457
22/01/2020 2.25p 2.30p 2.18p 2.25p 745747
21/01/2020 2.25p 2.28p 2.16p 2.25p 161178
20/01/2020 2.25p 2.25p 2.18p 2.25p 230000
17/01/2020 2.25p 2.25p 2.21p 2.25p 38022
16/01/2020 2.25p 2.30p 2.21p 2.25p 135000
15/01/2020 2.25p 2.31p 2.16p 2.25p 601034
14/01/2020 2.25p 2.28p 2.16p 2.25p 73862
13/01/2020 2.15p 2.40p 2.12p 2.25p 856606
10/01/2020 2.05p 2.06p 2.04p 2.05p 388187
09/01/2020 2.05p 2.05p 2.05p 2.05p 20000
08/01/2020 2.05p 2.10p 2.04p 2.05p 312201
07/01/2020 2.05p 2.05p 2.05p 2.05p 0
06/01/2020 2.05p 2.10p 2.05p 2.05p 50100
03/01/2020 2.05p 2.07p 2.04p 2.05p 279301
02/01/2020 2.05p 2.07p 2.04p 2.05p 249478
01/01/2020 2.05p 2.05p 2.05p 2.05p 0
31/12/2019 2.05p 2.05p 2.05p 2.05p 0
30/12/2019 2.05p 2.07p 2.05p 2.05p 28000
27/12/2019 2.05p 2.07p 2.05p 2.05p 100000
26/12/2019 2.05p 2.05p 2.05p 2.05p 0
25/12/2019 2.05p 2.05p 2.05p 2.05p 0
24/12/2019 2.05p 2.05p 2.05p 2.05p 0
23/12/2019 2.05p 2.07p 2.02p 2.05p 127904
20/12/2019 2.05p 2.05p 2.05p 2.05p 0
19/12/2019 2.00p 2.05p 1.98p 2.05p 324642
18/12/2019 2.00p 2.04p 1.96p 2.00p 700000
17/12/2019 2.00p 2.04p 1.95p 2.00p 98147
16/12/2019 2.00p 2.00p 1.95p 2.00p 59192
13/12/2019 2.00p 2.09p 1.95p 2.00p 60679
12/12/2019 1.95p 2.10p 1.90p 2.00p 524632
11/12/2019 1.90p 1.99p 1.90p 1.90p 137121
10/12/2019 1.90p 2.00p 1.90p 1.90p 100045
09/12/2019 1.95p 1.99p 1.88p 1.90p 173912
06/12/2019 1.90p 1.99p 1.90p 1.90p 1560
05/12/2019 2.15p 2.15p 1.86p 1.90p 679708
04/12/2019 2.15p 2.15p 2.13p 2.15p 1646
03/12/2019 2.15p 2.15p 2.11p 2.15p 12928
02/12/2019 2.20p 2.20p 2.15p 2.15p 815000
29/11/2019 2.25p 2.25p 2.18p 2.20p 888103
28/11/2019 2.25p 2.30p 2.20p 2.25p 67060
27/11/2019 2.20p 2.25p 2.20p 2.25p 40455
26/11/2019 2.25p 2.25p 2.20p 2.25p 35373
25/11/2019 2.25p 2.25p 2.23p 2.25p 46395
22/11/2019 2.25p 2.25p 2.23p 2.25p 16
21/11/2019 2.35p 2.35p 2.23p 2.25p 300000
20/11/2019 2.50p 2.50p 2.30p 2.35p 171890
19/11/2019 2.50p 2.50p 2.41p 2.50p 52067
18/11/2019 2.50p 2.50p 2.50p 2.50p 0
15/11/2019 2.50p 2.53p 2.41p 2.50p 33747
14/11/2019 2.50p 2.54p 2.42p 2.50p 100709
13/11/2019 2.50p 2.55p 2.50p 2.50p 21274
12/11/2019 2.50p 2.50p 2.47p 2.50p 114171
11/11/2019 2.50p 2.50p 2.46p 2.50p 162699
08/11/2019 2.50p 2.50p 2.45p 2.50p 186905
07/11/2019 2.35p 2.57p 2.35p 2.50p 5113068
06/11/2019 2.35p 2.50p 2.26p 2.35p 348608
05/11/2019 2.25p 2.35p 2.22p 2.35p 165902
04/11/2019 2.20p 2.25p 2.20p 2.25p 0
01/11/2019 2.20p 2.26p 2.18p 2.20p 176723
31/10/2019 2.20p 2.20p 2.16p 2.20p 51336
30/10/2019 2.15p 2.26p 2.14p 2.20p 242001
29/10/2019 2.15p 2.20p 2.06p 2.15p 144743
28/10/2019 2.15p 2.22p 2.06p 2.15p 46678
25/10/2019 2.15p 2.15p 2.15p 2.15p 0
24/10/2019 2.15p 2.15p 2.15p 2.15p 0
23/10/2019 2.15p 2.15p 2.00p 2.15p 500
22/10/2019 2.15p 2.15p 2.05p 2.15p 105000
21/10/2019 2.05p 2.20p 2.05p 2.15p 47071
18/10/2019 2.05p 2.05p 1.90p 2.05p 12428
17/10/2019 2.05p 2.17p 2.05p 2.05p 45808
16/10/2019 2.05p 2.17p 2.05p 2.05p 50558
15/10/2019 2.05p 2.19p 1.95p 2.05p 60822
14/10/2019 2.05p 2.20p 2.05p 2.05p 99133
11/10/2019 2.05p 2.10p 1.81p 2.05p 376473
10/10/2019 2.05p 2.05p 1.81p 2.05p 99351
09/10/2019 2.05p 2.05p 1.81p 2.05p 140342
08/10/2019 2.05p 2.09p 1.86p 2.05p 56919
07/10/2019 2.05p 2.09p 2.05p 2.05p 23753
04/10/2019 2.05p 2.10p 1.86p 2.05p 82018
03/10/2019 2.05p 2.05p 1.86p 2.05p 28545
02/10/2019 2.05p 2.05p 2.05p 2.05p 0
01/10/2019 1.90p 2.05p 1.90p 2.05p 200000
30/09/2019 2.00p 2.23p 1.85p 1.90p 431549
27/09/2019 2.10p 2.20p 1.90p 2.00p 7696647
26/09/2019 2.00p 2.20p 2.00p 2.10p 20700
25/09/2019 2.00p 2.00p 1.97p 2.00p 15995
24/09/2019 2.00p 2.00p 1.96p 2.00p 10000
23/09/2019 2.00p 2.00p 1.96p 2.00p 18200
20/09/2019 2.00p 2.20p 2.00p 2.00p 11363
19/09/2019 2.00p 2.20p 1.96p 2.00p 239687
18/09/2019 1.95p 2.20p 1.95p 2.00p 341356
17/09/2019 1.40p 2.05p 1.35p 1.95p 1775811
16/09/2019 2.00p 2.00p 2.00p 2.00p 0
13/09/2019 1.95p 2.10p 1.93p 2.00p 80132
12/09/2019 1.95p 1.95p 1.93p 1.95p 72000
11/09/2019 2.00p 2.09p 1.93p 1.95p 92471
10/09/2019 2.00p 2.05p 2.00p 2.00p 275368
09/09/2019 2.00p 2.05p 1.92p 2.00p 121800
06/09/2019 2.00p 2.07p 1.99p 2.00p 1000483
05/09/2019 2.00p 2.05p 2.00p 2.00p 4676
04/09/2019 1.95p 2.00p 1.92p 2.00p 349206
03/09/2019 2.05p 2.05p 1.86p 1.95p 2820463
02/09/2019 2.05p 2.05p 2.00p 2.05p 324562
30/08/2019 2.05p 2.05p 2.02p 2.05p 74562
29/08/2019 2.05p 2.10p 2.02p 2.05p 40840
28/08/2019 2.05p 2.05p 2.02p 2.05p 450000
27/08/2019 2.05p 2.05p 2.03p 2.05p 6522
23/08/2019 2.10p 2.10p 2.05p 2.05p 716404
22/08/2019 2.10p 2.10p 2.00p 2.10p 211314
21/08/2019 2.10p 2.15p 2.02p 2.10p 934113
20/08/2019 2.30p 2.35p 2.08p 2.10p 701692
19/08/2019 2.30p 2.30p 2.20p 2.30p 64050
16/08/2019 2.20p 2.30p 2.10p 2.30p 1043936
15/08/2019 2.40p 2.40p 2.01p 2.20p 1376114
14/08/2019 2.40p 2.40p 2.30p 2.40p 24723
13/08/2019 2.40p 2.40p 2.30p 2.40p 200000
12/08/2019 2.45p 2.45p 2.14p 2.40p 941790
09/08/2019 2.50p 2.50p 2.40p 2.45p 114815
08/08/2019 2.50p 2.50p 2.44p 2.50p 270000
07/08/2019 2.55p 2.60p 2.41p 2.50p 341144
06/08/2019 2.55p 2.55p 2.53p 2.55p 207510
05/08/2019 2.55p 2.55p 2.53p 2.55p 75000
02/08/2019 2.60p 2.60p 2.53p 2.55p 320822
01/08/2019 2.60p 2.80p 2.60p 2.60p 185377
31/07/2019 2.60p 2.60p 2.53p 2.60p 12251
30/07/2019 2.60p 2.74p 2.53p 2.60p 48816
29/07/2019 2.65p 2.65p 2.53p 2.60p 264169
26/07/2019 2.65p 2.65p 2.65p 2.65p 0
25/07/2019 2.65p 2.65p 2.63p 2.65p 56592
24/07/2019 2.70p 2.74p 2.50p 2.65p 1785000
23/07/2019 2.70p 2.70p 2.60p 2.65p 384538
22/07/2019 2.70p 2.75p 2.65p 2.65p 171085
19/07/2019 2.70p 2.77p 2.65p 2.65p 74564
18/07/2019 2.70p 2.80p 2.65p 2.65p 54095
17/07/2019 2.55p 2.78p 2.55p 2.65p 177446
16/07/2019 2.55p 2.70p 2.55p 2.55p 289996
15/07/2019 2.55p 2.70p 2.55p 2.55p 54709
12/07/2019 2.55p 2.70p 2.55p 2.55p 26882
11/07/2019 2.55p 2.65p 2.55p 2.55p 200000
10/07/2019 2.55p 2.70p 2.55p 2.55p 187378
09/07/2019 2.55p 2.57p 2.55p 2.55p 32600
08/07/2019 2.55p 2.69p 2.55p 2.55p 18587
05/07/2019 2.55p 2.69p 2.55p 2.55p 138563
04/07/2019 2.50p 2.70p 2.50p 2.55p 331079
03/07/2019 2.40p 2.60p 2.40p 2.50p 69050
02/07/2019 2.35p 2.60p 2.35p 2.40p 87142
01/07/2019 2.35p 2.40p 2.35p 2.35p 50000
28/06/2019 2.35p 2.50p 2.35p 2.35p 124070
27/06/2019 2.35p 2.40p 2.35p 2.35p 211117
26/06/2019 2.40p 2.50p 2.35p 2.35p 298713
25/06/2019 2.40p 2.47p 2.39p 2.40p 34718
24/06/2019 2.40p 2.43p 2.40p 2.40p 154860
21/06/2019 2.40p 2.48p 2.35p 2.40p 335024
20/06/2019 2.45p 2.45p 2.31p 2.40p 308505
19/06/2019 2.50p 2.54p 2.31p 2.45p 210717
18/06/2019 2.55p 2.55p 2.44p 2.50p 62202
17/06/2019 2.60p 2.64p 2.44p 2.55p 502005
14/06/2019 2.60p 2.65p 2.53p 2.60p 278012
13/06/2019 2.65p 2.65p 2.50p 2.60p 1190365
12/06/2019 2.70p 2.75p 2.60p 2.65p 375359
11/06/2019 2.80p 2.80p 2.62p 2.70p 382199
10/06/2019 2.90p 2.97p 2.68p 2.80p 577953
07/06/2019 3.25p 3.97p 2.29p 2.90p 6062489
06/06/2019 4.10p 4.10p 3.97p 4.10p 537744
05/06/2019 4.10p 4.10p 3.97p 4.10p 15757816
04/06/2019 4.10p 4.10p 3.97p 4.10p 146401
03/06/2019 4.10p 4.10p 3.96p 4.10p 105012
31/05/2019 4.10p 4.18p 3.96p 4.10p 60656
30/05/2019 4.10p 4.20p 3.96p 4.10p 225044
29/05/2019 4.10p 4.20p 3.96p 4.10p 117607
28/05/2019 4.10p 4.20p 3.97p 4.10p 141135
24/05/2019 4.10p 4.20p 3.97p 4.10p 104900
23/05/2019 4.05p 4.20p 3.96p 4.10p 288417
22/05/2019 4.05p 4.05p 3.96p 4.05p 6112338

*Close Price adjusted for both dividends and splits