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
14/08/2020 1.60p 1.70p 1.60p 1.60p 3181
13/08/2020 1.60p 1.70p 1.60p 1.60p 221380
12/08/2020 1.60p 1.60p 1.60p 1.60p 0
11/08/2020 1.60p 1.64p 1.60p 1.60p 141702
10/08/2020 1.60p 1.64p 1.60p 1.60p 106658
07/08/2020 1.60p 1.63p 1.60p 1.60p 172450
06/08/2020 1.60p 1.60p 1.55p 1.60p 360
05/08/2020 1.60p 1.70p 1.60p 1.60p 55233
04/08/2020 1.60p 1.69p 1.60p 1.60p 150000
03/08/2020 1.60p 1.70p 1.60p 1.60p 290000
31/07/2020 1.60p 1.70p 1.60p 1.60p 528140
30/07/2020 1.60p 1.70p 1.60p 1.60p 639117
29/07/2020 1.60p 1.61p 1.60p 1.60p 18498
28/07/2020 1.60p 1.69p 1.60p 1.60p 749144
27/07/2020 1.55p 1.64p 1.55p 1.60p 175000
24/07/2020 1.60p 1.68p 1.60p 1.60p 506542
23/07/2020 1.55p 1.70p 1.55p 1.60p 757054
22/07/2020 1.60p 1.68p 1.55p 1.60p 244381
21/07/2020 1.60p 1.62p 1.60p 1.60p 232211
20/07/2020 1.60p 1.64p 1.60p 1.60p 209712
17/07/2020 1.60p 1.64p 1.60p 1.60p 112310
16/07/2020 1.60p 1.60p 1.59p 1.60p 62107
15/07/2020 1.60p 1.70p 1.52p 1.60p 1020397
14/07/2020 1.60p 1.60p 1.51p 1.60p 434871
13/07/2020 1.60p 1.60p 1.51p 1.60p 267000
10/07/2020 1.60p 1.63p 1.60p 1.60p 1538
09/07/2020 1.60p 1.64p 1.53p 1.60p 71468
08/07/2020 1.60p 1.64p 1.60p 1.60p 11466
07/07/2020 1.60p 1.60p 1.60p 1.60p 0
06/07/2020 1.60p 1.65p 1.53p 1.60p 29332
03/07/2020 1.60p 1.60p 1.60p 1.60p 0
02/07/2020 1.60p 1.60p 1.60p 1.60p 0
01/07/2020 1.60p 1.60p 1.60p 1.60p 0
30/06/2020 1.60p 1.65p 1.53p 1.60p 78211
29/06/2020 1.60p 1.65p 1.60p 1.60p 277571
26/06/2020 1.60p 1.60p 1.60p 1.60p 0
25/06/2020 1.60p 1.60p 1.51p 1.60p 36000
24/06/2020 1.60p 1.65p 1.60p 1.60p 15000
23/06/2020 1.65p 1.67p 1.60p 1.60p 207622
22/06/2020 1.65p 1.68p 1.60p 1.57p 170577
19/06/2020 1.65p 1.65p 1.63p 1.65p 30000
18/06/2020 1.65p 1.70p 1.63p 1.65p 200051
17/06/2020 1.65p 1.67p 1.63p 1.65p 96280
16/06/2020 1.60p 1.70p 1.60p 1.65p 560508
15/06/2020 1.60p 1.70p 1.60p 1.60p 185046
12/06/2020 1.60p 1.70p 1.60p 1.60p 89294
11/06/2020 1.60p 1.70p 1.60p 1.60p 102554
10/06/2020 1.60p 1.70p 1.60p 1.65p 106491
09/06/2020 1.50p 1.63p 1.50p 1.60p 279152
08/06/2020 1.50p 1.58p 1.50p 1.50p 113359
05/06/2020 1.50p 1.54p 1.50p 1.50p 291298
04/06/2020 1.35p 1.58p 1.35p 1.50p 2040115
03/06/2020 1.35p 1.40p 1.34p 1.35p 80000
02/06/2020 1.35p 1.37p 1.32p 1.35p 155332
01/06/2020 1.35p 1.35p 1.30p 1.35p 169392
29/05/2020 1.35p 1.35p 1.30p 1.35p 466554
28/05/2020 1.05p 1.37p 1.03p 1.35p 1888486
27/05/2020 1.40p 1.40p 1.32p 1.40p 601695
26/05/2020 1.50p 1.50p 1.35p 1.40p 405842
25/05/2020 1.50p 1.50p 1.40p 1.50p 239451
22/05/2020 1.50p 1.50p 1.40p 1.50p 239451
21/05/2020 1.50p 1.50p 1.50p 1.50p 0
20/05/2020 1.60p 1.60p 1.50p 1.50p 79185
19/05/2020 1.60p 1.60p 1.60p 1.60p 0
18/05/2020 1.60p 1.60p 1.40p 1.60p 47075
15/05/2020 1.63p 1.63p 1.55p 1.60p 55000
14/05/2020 1.63p 1.63p 1.55p 1.63p 13476
13/05/2020 1.63p 1.63p 1.55p 1.63p 1360
12/05/2020 1.63p 1.63p 1.55p 1.63p 45850
11/05/2020 1.63p 1.63p 1.57p 1.63p 88922
08/05/2020 1.60p 1.63p 1.57p 1.63p 1047395
07/05/2020 1.60p 1.63p 1.57p 1.63p 1047395
06/05/2020 1.60p 1.60p 1.53p 1.60p 42943
05/05/2020 1.60p 1.60p 1.60p 1.60p 0
04/05/2020 1.60p 1.60p 1.53p 1.60p 273227
01/05/2020 1.60p 1.60p 1.50p 1.60p 57002
30/04/2020 1.60p 1.60p 1.54p 1.60p 8915
29/04/2020 1.60p 1.60p 1.50p 1.60p 205554
28/04/2020 1.60p 1.61p 1.60p 1.60p 115168
27/04/2020 1.60p 1.64p 1.51p 1.60p 419323
24/04/2020 1.60p 1.60p 1.53p 1.60p 20074
23/04/2020 1.60p 1.65p 1.50p 1.60p 533110
22/04/2020 1.60p 1.65p 1.54p 1.60p 76365
21/04/2020 1.50p 1.69p 1.50p 1.60p 474869
20/04/2020 1.50p 1.50p 1.49p 1.50p 20000
17/04/2020 1.50p 1.57p 1.48p 1.50p 197857
16/04/2020 1.50p 1.58p 1.50p 1.50p 42810
15/04/2020 1.50p 1.55p 1.45p 1.50p 224365
14/04/2020 1.55p 1.63p 1.44p 1.50p 265114
13/04/2020 1.40p 1.70p 1.33p 1.55p 203791
10/04/2020 1.40p 1.70p 1.33p 1.55p 203791
09/04/2020 1.40p 1.70p 1.33p 1.55p 203791
08/04/2020 1.40p 1.40p 1.33p 1.40p 230000
07/04/2020 1.40p 1.44p 1.30p 1.40p 267853
06/04/2020 1.40p 1.40p 1.30p 1.40p 527089
03/04/2020 1.35p 1.40p 1.30p 1.35p 332182
02/04/2020 1.30p 1.40p 1.30p 1.30p 41286
01/04/2020 1.30p 1.30p 1.20p 1.30p 1022015
31/03/2020 1.30p 1.43p 1.20p 1.30p 290143
30/03/2020 1.25p 1.50p 1.25p 1.30p 501596
27/03/2020 1.50p 1.50p 1.15p 1.20p 523084
26/03/2020 1.40p 1.50p 1.40p 1.50p 150000
25/03/2020 1.40p 1.55p 1.40p 1.40p 298475
24/03/2020 1.35p 1.44p 1.31p 1.40p 236469
23/03/2020 1.40p 1.40p 1.27p 1.35p 260000
20/03/2020 1.40p 1.44p 1.40p 1.40p 169753
19/03/2020 1.35p 1.40p 1.35p 1.40p 262736
18/03/2020 1.43p 1.43p 1.25p 1.35p 174506
17/03/2020 1.60p 1.60p 1.25p 1.43p 468612
16/03/2020 1.70p 1.70p 1.50p 1.60p 607146
13/03/2020 1.70p 1.80p 1.60p 1.70p 364749
12/03/2020 1.78p 1.80p 1.64p 1.70p 362053
11/03/2020 1.90p 1.90p 1.80p 1.83p 303089
10/03/2020 1.90p 1.90p 1.81p 1.90p 234833
09/03/2020 1.90p 2.00p 1.80p 1.90p 151303
06/03/2020 2.05p 2.05p 2.02p 2.05p 94825
05/03/2020 2.05p 2.05p 2.02p 2.05p 100000
04/03/2020 2.05p 2.05p 2.02p 2.05p 237834
03/03/2020 2.05p 2.07p 2.05p 2.05p 100000
02/03/2020 2.05p 2.05p 2.01p 2.05p 1571182
28/02/2020 2.05p 2.05p 2.00p 2.05p 593186
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

*Close Price adjusted for both dividends and splits