Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2020 38.00p 38.80p 38.00p 38.00p 28092
14/05/2020 40.50p 41.00p 36.11p 38.00p 75196
13/05/2020 40.00p 41.00p 38.50p 40.50p 68322
12/05/2020 39.50p 40.70p 38.60p 39.00p 130434
11/05/2020 38.50p 41.00p 37.80p 39.80p 147859
08/05/2020 38.00p 39.00p 36.20p 37.80p 69726
07/05/2020 38.00p 39.00p 36.20p 37.80p 69726
06/05/2020 36.50p 39.40p 36.50p 38.00p 55000
05/05/2020 36.50p 37.25p 35.20p 36.50p 100803
04/05/2020 36.50p 37.44p 35.80p 36.50p 77356
01/05/2020 36.50p 37.45p 35.00p 36.50p 59475
30/04/2020 36.50p 37.70p 35.85p 36.50p 76033
29/04/2020 36.50p 37.22p 35.60p 36.20p 73386
28/04/2020 36.50p 36.75p 35.51p 36.20p 50649
27/04/2020 36.50p 36.75p 36.40p 36.50p 45000
24/04/2020 36.50p 36.90p 36.50p 36.50p 50802
23/04/2020 36.50p 37.20p 35.50p 36.80p 32995
22/04/2020 36.50p 37.00p 36.00p 36.50p 31302
21/04/2020 37.00p 37.55p 35.00p 36.50p 308743
20/04/2020 37.00p 37.70p 37.00p 37.00p 471354
17/04/2020 37.00p 37.00p 36.04p 37.00p 10595
16/04/2020 37.00p 37.00p 36.04p 37.00p 47791
15/04/2020 38.50p 38.50p 36.90p 37.00p 79380
14/04/2020 38.50p 38.50p 37.06p 38.50p 7915
13/04/2020 37.50p 38.40p 37.20p 37.20p 77755
10/04/2020 37.50p 38.40p 37.20p 37.20p 77755
09/04/2020 37.50p 38.40p 37.20p 37.20p 77755
08/04/2020 37.50p 38.00p 37.50p 37.50p 0
07/04/2020 37.50p 38.00p 37.50p 38.00p 118496
06/04/2020 38.00p 38.00p 36.21p 37.50p 1217
03/04/2020 38.00p 38.00p 36.00p 38.00p 64369
02/04/2020 38.00p 38.00p 38.00p 38.00p 0
01/04/2020 39.50p 39.50p 36.55p 38.00p 62224
31/03/2020 39.00p 40.20p 39.00p 39.50p 2000
30/03/2020 35.00p 39.30p 35.00p 38.50p 92006
27/03/2020 34.00p 34.70p 34.00p 34.00p 10200
26/03/2020 33.00p 35.00p 31.70p 34.00p 72443
25/03/2020 32.00p 34.50p 32.00p 33.00p 40140
24/03/2020 32.00p 33.14p 30.55p 31.40p 88260
23/03/2020 31.50p 32.94p 31.40p 31.40p 42713
20/03/2020 31.50p 33.00p 30.70p 31.50p 39581
19/03/2020 31.50p 32.50p 31.50p 31.50p 17177
18/03/2020 31.50p 31.90p 30.10p 31.50p 10965
17/03/2020 34.00p 34.00p 30.06p 31.50p 75000
16/03/2020 37.00p 37.00p 32.00p 34.00p 23000
13/03/2020 36.00p 37.00p 35.40p 37.00p 42264
12/03/2020 37.00p 37.00p 35.50p 36.00p 1033
11/03/2020 37.00p 37.00p 35.25p 37.00p 68709
10/03/2020 36.50p 38.00p 35.40p 37.00p 32349
09/03/2020 39.00p 39.00p 35.30p 35.40p 69593
06/03/2020 41.00p 41.50p 39.00p 39.00p 85515
05/03/2020 37.00p 42.70p 37.00p 41.50p 237109
04/03/2020 37.00p 37.40p 37.00p 37.00p 55318
03/03/2020 37.50p 37.50p 36.00p 37.00p 81531
02/03/2020 38.00p 38.96p 37.21p 37.50p 232316
28/02/2020 39.50p 39.50p 37.44p 38.00p 144269
27/02/2020 42.00p 42.00p 37.50p 39.50p 147205
26/02/2020 43.50p 43.50p 42.00p 42.00p 73445
25/02/2020 44.00p 44.55p 43.35p 44.00p 47909
24/02/2020 46.00p 46.00p 43.25p 44.00p 75769
21/02/2020 46.50p 46.50p 45.00p 46.00p 36800
20/02/2020 46.50p 46.50p 45.00p 46.50p 181120
19/02/2020 46.50p 46.50p 46.10p 46.50p 5462
18/02/2020 46.50p 46.50p 46.20p 46.50p 828
17/02/2020 46.50p 46.90p 45.00p 46.50p 677339
14/02/2020 46.50p 46.90p 45.25p 46.50p 241699
13/02/2020 46.50p 47.49p 45.40p 45.40p 58111
12/02/2020 46.50p 46.50p 45.16p 46.50p 41030
11/02/2020 46.50p 46.65p 45.15p 46.50p 182578
10/02/2020 47.50p 47.50p 45.15p 46.50p 66407
07/02/2020 47.50p 47.60p 46.25p 47.50p 22205
06/02/2020 47.50p 47.65p 47.00p 47.50p 36886
05/02/2020 47.50p 47.80p 47.50p 47.50p 20481
04/02/2020 47.50p 47.50p 46.15p 47.50p 57491
03/02/2020 49.50p 49.50p 47.60p 48.00p 81816
31/01/2020 49.50p 49.50p 47.65p 49.50p 32601
30/01/2020 49.50p 49.50p 49.40p 49.50p 32746
29/01/2020 50.50p 50.50p 49.00p 50.50p 83991
28/01/2020 51.50p 51.50p 49.00p 50.50p 1217514
27/01/2020 45.50p 51.50p 45.20p 51.50p 422575
24/01/2020 44.50p 47.00p 43.87p 45.50p 367321
23/01/2020 44.00p 44.90p 42.50p 44.50p 507381
22/01/2020 44.50p 44.50p 43.00p 43.20p 104639
21/01/2020 45.00p 46.96p 43.25p 44.50p 311247
20/01/2020 43.50p 43.70p 42.36p 43.50p 96631
17/01/2020 41.50p 45.70p 41.20p 43.50p 249986
16/01/2020 38.50p 42.94p 38.40p 41.50p 156046
15/01/2020 36.50p 39.00p 36.00p 38.00p 60526
14/01/2020 36.50p 38.00p 36.40p 36.50p 22265
13/01/2020 36.50p 37.90p 36.40p 36.50p 19371
10/01/2020 36.50p 38.00p 36.05p 36.50p 18409
09/01/2020 35.00p 38.00p 34.70p 36.50p 34145
08/01/2020 35.00p 36.00p 35.00p 35.00p 37077
07/01/2020 35.00p 36.00p 35.00p 36.00p 60190
06/01/2020 35.00p 35.00p 34.26p 35.00p 11347
03/01/2020 35.00p 35.80p 34.25p 35.00p 39445
02/01/2020 35.00p 35.83p 35.00p 35.00p 5384
01/01/2020 34.00p 36.00p 34.00p 35.00p 63926
31/12/2019 34.00p 36.00p 34.00p 35.00p 63926
30/12/2019 34.00p 34.00p 33.88p 34.00p 35001
27/12/2019 34.00p 34.00p 34.00p 34.00p 0
26/12/2019 34.00p 35.00p 33.58p 34.00p 52737
25/12/2019 34.00p 35.00p 33.58p 34.00p 52737
24/12/2019 34.00p 35.00p 33.58p 34.00p 52737
23/12/2019 34.00p 34.98p 33.57p 34.00p 8964
20/12/2019 33.50p 34.00p 33.50p 34.00p 40000
19/12/2019 33.50p 34.97p 33.50p 33.50p 884
18/12/2019 33.50p 34.97p 33.50p 33.50p 2032
17/12/2019 33.50p 34.97p 33.30p 33.50p 45000
16/12/2019 33.50p 33.50p 33.00p 33.50p 0
13/12/2019 33.00p 34.00p 33.00p 33.00p 30330
12/12/2019 33.00p 33.00p 33.00p 33.00p 45250
11/12/2019 33.00p 33.84p 32.34p 33.00p 55327
10/12/2019 33.00p 33.84p 32.30p 33.00p 14087
09/12/2019 33.00p 33.84p 32.26p 33.00p 6092
06/12/2019 33.00p 33.88p 33.00p 33.00p 22500
05/12/2019 33.00p 34.00p 33.00p 33.00p 0
04/12/2019 33.00p 34.00p 32.55p 34.00p 25699
03/12/2019 33.00p 33.00p 32.25p 33.00p 6236
02/12/2019 31.00p 34.00p 31.00p 33.00p 93430
29/11/2019 30.50p 32.00p 30.16p 32.00p 53844
28/11/2019 30.50p 31.94p 30.50p 30.50p 13982
27/11/2019 30.00p 31.97p 30.00p 30.50p 31185
26/11/2019 29.50p 30.50p 29.50p 30.00p 53300
25/11/2019 29.50p 29.70p 29.10p 29.50p 18326
22/11/2019 29.50p 29.50p 29.01p 29.50p 4000
21/11/2019 29.00p 29.50p 29.00p 29.50p 50000
20/11/2019 29.00p 29.00p 29.00p 29.00p 649422
19/11/2019 29.50p 29.50p 29.00p 29.00p 0
18/11/2019 29.50p 29.50p 29.50p 29.50p 0
15/11/2019 29.50p 29.50p 29.00p 29.50p 5949
14/11/2019 29.50p 29.50p 29.50p 29.50p 0
13/11/2019 29.50p 29.50p 29.16p 29.50p 25953
12/11/2019 29.50p 30.20p 29.50p 29.50p 26010
11/11/2019 29.00p 29.50p 29.00p 29.50p 495968
08/11/2019 29.00p 29.00p 29.00p 29.00p 77062
07/11/2019 29.00p 29.00p 29.00p 29.00p 0
06/11/2019 29.00p 29.00p 29.00p 29.00p 50560
05/11/2019 28.00p 29.00p 28.00p 29.00p 37002
04/11/2019 28.00p 28.98p 27.64p 28.00p 37434
01/11/2019 28.00p 28.98p 28.00p 28.00p 3450
31/10/2019 28.00p 28.00p 28.00p 28.00p 0
30/10/2019 27.50p 28.00p 27.20p 28.00p 1091
29/10/2019 27.00p 27.68p 27.00p 27.50p 1540278
28/10/2019 27.00p 27.00p 27.00p 27.00p 0
25/10/2019 27.00p 27.25p 27.00p 27.00p 40000
24/10/2019 27.00p 27.20p 26.00p 27.00p 278747
23/10/2019 27.00p 27.00p 26.00p 27.00p 138913
22/10/2019 28.00p 28.00p 26.00p 27.00p 62582
21/10/2019 28.00p 28.00p 28.00p 28.00p 0
18/10/2019 28.00p 28.00p 28.00p 28.00p 0
17/10/2019 28.00p 28.00p 27.60p 28.00p 42565
16/10/2019 28.00p 28.00p 27.02p 28.00p 312
15/10/2019 28.00p 28.00p 27.02p 28.00p 1190
14/10/2019 28.00p 28.00p 27.02p 28.00p 8656
11/10/2019 28.00p 28.00p 27.00p 28.00p 32252
10/10/2019 28.00p 28.00p 26.85p 28.00p 36320
09/10/2019 28.00p 28.00p 28.00p 28.00p 0
08/10/2019 28.00p 28.00p 28.00p 28.00p 0
07/10/2019 28.00p 28.00p 28.00p 28.00p 0
04/10/2019 29.00p 29.00p 27.00p 28.00p 75986
03/10/2019 29.00p 30.00p 29.00p 29.00p 51629
02/10/2019 29.00p 29.00p 28.02p 29.00p 15000
01/10/2019 29.00p 29.00p 28.20p 29.00p 5000
30/09/2019 29.00p 29.00p 28.02p 29.00p 3629
27/09/2019 29.00p 29.00p 29.00p 29.00p 0
26/09/2019 29.00p 29.00p 29.00p 29.00p 0
25/09/2019 29.00p 29.00p 28.00p 29.00p 30844
24/09/2019 29.00p 29.00p 29.00p 29.00p 0
23/09/2019 29.00p 29.00p 29.00p 29.00p 0
20/09/2019 29.00p 29.00p 29.00p 29.00p 0
19/09/2019 29.00p 29.00p 28.70p 29.00p 21319
18/09/2019 29.00p 29.00p 28.02p 29.00p 824
17/09/2019 29.00p 29.00p 28.02p 29.00p 6500
16/09/2019 29.00p 29.00p 28.00p 29.00p 7052
13/09/2019 29.00p 29.00p 29.00p 29.00p 0
12/09/2019 29.00p 29.00p 28.80p 29.00p 4631
11/09/2019 29.00p 29.00p 28.10p 29.00p 10390
10/09/2019 29.00p 29.00p 29.00p 29.00p 0
09/09/2019 29.00p 29.00p 28.80p 29.00p 0
06/09/2019 29.00p 29.00p 28.80p 28.80p 6434
05/09/2019 29.00p 29.00p 29.00p 29.00p 0
04/09/2019 29.00p 29.00p 28.00p 29.00p 40096
03/09/2019 29.00p 29.00p 28.10p 29.00p 42241
02/09/2019 29.00p 29.00p 28.26p 29.00p 25000
30/08/2019 29.00p 29.00p 29.00p 29.00p 0
29/08/2019 29.00p 29.00p 29.00p 29.00p 0
28/08/2019 29.00p 29.00p 29.00p 29.00p 0
27/08/2019 29.00p 29.00p 29.00p 29.00p 24092
23/08/2019 29.00p 29.00p 28.26p 29.00p 2000
22/08/2019 29.00p 29.00p 29.00p 29.00p 0
21/08/2019 29.00p 29.00p 29.00p 29.00p 225490
20/08/2019 29.00p 29.00p 29.00p 29.00p 0
19/08/2019 29.00p 29.00p 28.30p 29.00p 16305
16/08/2019 28.50p 28.50p 28.50p 28.50p 110000
15/08/2019 28.50p 28.50p 28.50p 28.50p 0
14/08/2019 28.50p 28.50p 28.50p 28.50p 0
13/08/2019 29.00p 29.00p 28.05p 28.50p 101050
12/08/2019 29.00p 29.00p 29.00p 29.00p 0
09/08/2019 29.00p 29.80p 28.00p 29.00p 590535

*Close Price adjusted for both dividends and splits