Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sureserve Group

Date Open High Low Close* Volume
22/09/2022 83.50p 85.00p 83.25p 83.50p 46266
21/09/2022 84.00p 84.75p 83.00p 84.00p 32320
20/09/2022 83.50p 85.00p 82.70p 84.00p 55100
16/09/2022 83.50p 84.40p 82.40p 83.50p 44385
15/09/2022 83.50p 85.00p 82.69p 83.50p 34541
14/09/2022 82.00p 84.00p 82.00p 83.50p 343565
13/09/2022 83.50p 84.00p 81.44p 82.00p 641280
12/09/2022 83.00p 84.50p 82.25p 83.50p 97970
09/09/2022 83.50p 85.00p 82.25p 83.50p 116976
08/09/2022 81.50p 85.00p 81.50p 82.00p 272676
07/09/2022 82.00p 84.00p 81.01p 81.50p 197067
06/09/2022 82.00p 83.50p 81.76p 82.00p 19547
05/09/2022 82.50p 84.00p 80.00p 82.00p 153905
02/09/2022 81.50p 84.00p 81.00p 82.00p 114479
01/09/2022 84.50p 85.90p 80.00p 81.20p 289704
31/08/2022 84.50p 87.00p 82.90p 84.00p 137475
30/08/2022 84.50p 86.87p 84.00p 85.60p 184583
26/08/2022 84.00p 87.00p 82.00p 85.50p 170249
25/08/2022 84.00p 85.80p 82.00p 84.00p 67711
24/08/2022 84.50p 85.00p 83.00p 84.60p 218090
23/08/2022 87.00p 87.00p 83.10p 84.50p 41984
22/08/2022 87.50p 89.00p 85.10p 87.00p 99302
19/08/2022 87.50p 88.60p 85.00p 87.40p 53720
18/08/2022 87.50p 89.25p 86.00p 87.50p 123533
17/08/2022 88.00p 90.00p 85.75p 87.60p 130031
16/08/2022 86.00p 90.00p 85.65p 88.00p 174402
15/08/2022 86.50p 88.00p 84.00p 86.00p 183713
12/08/2022 86.50p 88.00p 84.00p 86.50p 209291
11/08/2022 86.00p 87.30p 85.00p 86.50p 125192
10/08/2022 86.00p 88.20p 85.02p 86.00p 145330
09/08/2022 86.00p 87.00p 85.55p 86.00p 54538
08/08/2022 86.00p 89.00p 85.00p 86.00p 171719
05/08/2022 85.00p 85.00p 83.00p 84.00p 48708
04/08/2022 84.50p 85.00p 82.00p 84.00p 64008
03/08/2022 86.00p 86.96p 85.04p 86.00p 36460
02/08/2022 86.00p 86.35p 85.10p 86.00p 34390
01/08/2022 87.50p 87.50p 85.10p 86.00p 81451
29/07/2022 86.00p 90.00p 86.00p 86.00p 216479
28/07/2022 84.00p 93.00p 80.00p 86.00p 6295396
27/07/2022 84.00p 84.50p 83.60p 83.60p 26515
26/07/2022 84.00p 84.50p 82.85p 83.60p 106744
25/07/2022 84.00p 85.45p 82.00p 82.00p 22610
22/07/2022 84.00p 85.75p 84.00p 84.00p 5319
21/07/2022 82.00p 85.25p 81.00p 84.00p 132197
20/07/2022 81.50p 82.90p 81.41p 82.00p 68879
19/07/2022 82.50p 82.50p 81.25p 81.50p 78527
18/07/2022 82.50p 83.90p 81.00p 82.50p 135834
15/07/2022 82.00p 83.50p 81.50p 82.50p 152692
14/07/2022 83.50p 83.50p 80.00p 81.50p 61921
13/07/2022 83.50p 83.50p 80.00p 83.50p 2382396
12/07/2022 83.50p 86.20p 83.00p 83.50p 55455
11/07/2022 84.00p 85.00p 83.05p 84.00p 97400
08/07/2022 84.00p 84.00p 82.00p 84.00p 51408
07/07/2022 84.00p 85.00p 83.80p 84.00p 15702
06/07/2022 84.00p 84.90p 83.70p 84.00p 51157
05/07/2022 84.00p 85.00p 83.35p 84.00p 32855
04/07/2022 84.50p 86.00p 82.50p 84.40p 484559
01/07/2022 84.50p 85.80p 83.15p 84.50p 17429
30/06/2022 85.00p 85.00p 83.05p 84.50p 482551
29/06/2022 84.50p 85.70p 83.20p 85.00p 126492
28/06/2022 82.50p 86.00p 81.00p 84.50p 214566
27/06/2022 82.50p 84.60p 81.00p 81.00p 1142912
24/06/2022 82.00p 84.00p 81.50p 82.50p 157305
23/06/2022 82.00p 82.80p 81.50p 82.00p 130016
22/06/2022 82.00p 83.00p 81.25p 83.00p 104673
21/06/2022 81.50p 82.90p 81.00p 82.00p 228985
20/06/2022 81.50p 81.80p 81.05p 81.50p 58754
17/06/2022 82.00p 82.20p 81.26p 81.50p 151389
16/06/2022 82.00p 82.50p 81.14p 82.00p 175995
15/06/2022 82.00p 82.95p 80.00p 82.00p 227178
14/06/2022 82.00p 83.25p 80.40p 82.00p 71314
13/06/2022 82.50p 85.50p 80.00p 82.50p 275980
10/06/2022 84.00p 85.00p 82.00p 83.50p 404590
09/06/2022 84.50p 84.50p 83.00p 83.00p 194446
08/06/2022 84.50p 85.05p 83.00p 84.50p 71690
07/06/2022 84.50p 86.00p 83.10p 84.50p 46801
06/06/2022 85.00p 87.00p 83.00p 84.50p 190708
01/06/2022 85.00p 87.00p 84.00p 85.00p 86388
31/05/2022 85.00p 87.00p 83.65p 85.00p 184421
30/05/2022 85.00p 87.00p 83.20p 85.00p 65247
27/05/2022 83.50p 86.90p 83.00p 85.00p 118538
26/05/2022 83.50p 85.00p 82.67p 83.50p 108788
25/05/2022 83.50p 84.75p 82.50p 83.50p 64791
24/05/2022 83.50p 84.75p 82.15p 83.50p 169469
23/05/2022 83.00p 84.00p 82.00p 83.50p 224342
20/05/2022 83.50p 85.00p 82.00p 83.00p 435809
19/05/2022 83.50p 85.00p 81.25p 83.50p 265842
18/05/2022 83.00p 85.00p 82.00p 83.50p 164348
17/05/2022 86.00p 86.25p 78.00p 83.00p 580272
16/05/2022 84.50p 87.00p 83.00p 85.00p 218981
13/05/2022 84.00p 85.70p 82.00p 84.50p 117788
12/05/2022 84.00p 84.35p 82.00p 83.50p 52319
11/05/2022 85.50p 86.43p 83.25p 84.00p 91498
10/05/2022 84.50p 86.85p 83.25p 86.00p 212836
09/05/2022 87.00p 87.00p 82.06p 82.40p 319320
06/05/2022 90.00p 91.18p 85.14p 86.50p 173002
05/05/2022 90.50p 93.00p 88.25p 90.00p 85289
04/05/2022 89.00p 92.75p 88.00p 90.50p 267412
03/05/2022 87.50p 90.80p 86.60p 89.00p 63708
29/04/2022 87.50p 90.00p 86.00p 87.50p 121600
28/04/2022 85.00p 87.90p 83.20p 87.50p 178315
27/04/2022 87.00p 87.00p 84.00p 85.00p 75211
26/04/2022 87.50p 87.58p 85.00p 87.50p 57056
25/04/2022 87.50p 89.00p 86.00p 87.50p 321470
22/04/2022 87.00p 89.50p 85.00p 87.00p 330410
21/04/2022 82.50p 91.00p 81.91p 87.00p 387516
20/04/2022 82.00p 84.40p 81.25p 82.50p 34695
19/04/2022 83.50p 85.00p 80.00p 82.00p 192762
14/04/2022 81.50p 83.50p 80.25p 83.50p 163041
13/04/2022 83.00p 83.00p 80.65p 81.50p 44370
12/04/2022 83.00p 83.00p 81.00p 82.00p 87634
11/04/2022 81.50p 84.75p 81.50p 83.00p 183943
08/04/2022 81.50p 82.75p 80.00p 81.50p 284793
07/04/2022 80.50p 83.00p 79.62p 81.00p 81979
06/04/2022 81.50p 81.72p 79.25p 80.50p 153937
05/04/2022 80.50p 81.75p 79.46p 81.50p 76788
04/04/2022 83.00p 83.00p 78.25p 82.00p 313525
01/04/2022 83.00p 83.00p 80.12p 82.00p 114395
31/03/2022 84.00p 86.00p 82.16p 85.00p 76173
30/03/2022 84.00p 84.90p 82.25p 84.00p 129025
29/03/2022 84.50p 85.30p 83.11p 84.00p 152317
28/03/2022 83.50p 85.00p 82.10p 83.50p 88144
25/03/2022 82.50p 85.90p 82.50p 83.50p 333220
24/03/2022 81.50p 84.00p 79.00p 82.50p 196707
23/03/2022 83.00p 83.10p 80.25p 83.00p 139812
22/03/2022 85.00p 85.00p 79.09p 83.00p 398978
21/03/2022 86.00p 86.00p 84.00p 85.00p 135074
18/03/2022 86.00p 88.00p 84.16p 85.00p 154304
17/03/2022 83.50p 86.75p 83.36p 85.50p 360618
16/03/2022 82.50p 84.95p 82.25p 83.50p 251752
15/03/2022 82.50p 85.00p 81.80p 82.50p 112783
14/03/2022 82.00p 85.00p 81.25p 82.50p 119216
11/03/2022 79.50p 83.00p 79.00p 82.00p 110289
10/03/2022 81.00p 81.00p 78.00p 79.50p 131822
09/03/2022 77.50p 83.00p 77.00p 81.00p 223194
08/03/2022 75.50p 79.00p 72.60p 77.50p 263035
07/03/2022 77.00p 77.00p 70.00p 76.00p 596491
04/03/2022 82.00p 82.00p 76.00p 79.00p 882722
03/03/2022 83.00p 83.00p 81.00p 82.00p 382006
02/03/2022 83.00p 83.00p 81.08p 83.00p 333975
01/03/2022 84.00p 84.70p 81.00p 83.00p 188649
28/02/2022 83.00p 87.00p 82.80p 84.00p 275844
25/02/2022 79.00p 84.50p 78.00p 83.00p 387464
24/02/2022 80.00p 81.00p 77.00p 79.00p 512005
23/02/2022 82.00p 82.35p 79.20p 80.00p 156738
22/02/2022 86.00p 87.00p 79.88p 82.00p 234944
21/02/2022 86.00p 86.55p 84.50p 86.00p 111728
18/02/2022 86.00p 88.00p 84.00p 86.00p 61911
17/02/2022 87.00p 89.90p 84.00p 85.00p 249719
16/02/2022 83.00p 88.00p 81.42p 86.00p 453760
15/02/2022 80.00p 84.75p 78.25p 83.00p 224391
14/02/2022 83.50p 85.00p 76.00p 80.00p 695045
11/02/2022 85.50p 87.00p 81.08p 84.00p 260227
10/02/2022 85.50p 86.00p 84.10p 85.50p 107106
09/02/2022 85.50p 87.00p 84.10p 85.50p 226599
08/02/2022 85.50p 86.25p 84.35p 85.00p 108397
07/02/2022 88.50p 89.00p 84.00p 85.50p 276478
04/02/2022 88.00p 89.70p 87.00p 88.50p 426610
03/02/2022 91.00p 92.00p 88.00p 90.00p 203903
02/02/2022 91.00p 91.00p 89.88p 91.00p 181253
01/02/2022 92.00p 93.00p 87.00p 91.00p 259282
31/01/2022 92.00p 93.00p 88.10p 89.50p 302023
28/01/2022 91.50p 95.00p 90.35p 92.00p 333321
27/01/2022 91.50p 92.75p 90.10p 91.50p 234334
26/01/2022 91.50p 94.00p 90.13p 91.50p 390766
25/01/2022 91.50p 95.00p 85.60p 91.50p 872121
24/01/2022 96.50p 98.00p 85.00p 86.50p 531493
21/01/2022 101.00p 102.00p 94.40p 96.50p 370213
20/01/2022 103.50p 105.00p 100.00p 101.00p 204654
19/01/2022 102.50p 106.00p 102.00p 105.00p 227965
18/01/2022 100.50p 105.00p 99.00p 102.50p 357395
17/01/2022 98.50p 102.32p 97.85p 99.00p 264484
14/01/2022 96.50p 99.25p 96.10p 98.50p 197763
13/01/2022 96.50p 98.00p 96.00p 96.50p 94130
12/01/2022 96.50p 98.00p 95.95p 96.50p 121323
10/01/2022 96.50p 98.00p 95.55p 96.00p 164172
07/01/2022 98.50p 98.50p 95.10p 96.50p 301575
06/01/2022 98.00p 100.50p 97.10p 98.50p 300312
05/01/2022 98.00p 100.00p 96.00p 98.00p 357269
04/01/2022 95.00p 98.80p 95.00p 98.50p 528281
03/01/2022 94.50p 96.00p 94.00p 95.00p 108473
31/12/2021 94.50p 96.00p 94.00p 95.00p 58473
30/12/2021 94.50p 96.00p 94.10p 94.50p 104500
29/12/2021 93.00p 95.40p 92.20p 94.50p 162798
28/12/2021 95.50p 95.50p 92.01p 93.00p 111530
27/12/2021 95.50p 95.50p 92.01p 93.00p 111530
24/12/2021 95.50p 95.50p 92.01p 93.00p 111530
23/12/2021 93.50p 95.90p 93.00p 94.00p 106423
22/12/2021 91.50p 95.00p 91.50p 93.50p 86187
21/12/2021 92.00p 92.85p 90.00p 91.50p 81717
20/12/2021 92.00p 94.00p 90.25p 92.00p 60729
17/12/2021 92.00p 93.55p 90.00p 92.00p 59577
16/12/2021 91.50p 94.00p 91.25p 92.00p 41068
15/12/2021 94.00p 94.80p 91.10p 91.50p 123507
14/12/2021 92.50p 95.00p 91.68p 94.00p 123536
13/12/2021 93.50p 95.00p 91.00p 92.50p 91513
10/12/2021 94.00p 95.00p 92.00p 93.50p 82397
09/12/2021 93.50p 96.00p 92.58p 94.00p 78778
08/12/2021 95.50p 96.70p 92.00p 93.50p 140316
07/12/2021 91.50p 95.34p 90.25p 93.00p 160339

*Close Price adjusted for both dividends and splits