Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2019 29.00p 29.90p 29.00p 29.00p 819000
07/08/2019 29.00p 29.80p 29.00p 29.00p 38140
06/08/2019 29.00p 29.80p 29.00p 29.00p 3858
05/08/2019 29.00p 29.00p 28.35p 29.00p 9250
02/08/2019 29.00p 29.90p 28.35p 29.00p 1984
01/08/2019 29.00p 29.00p 29.00p 29.00p 0
31/07/2019 29.00p 29.85p 28.30p 29.00p 24943
30/07/2019 29.00p 29.00p 28.44p 29.00p 50000
29/07/2019 28.50p 29.50p 28.36p 29.00p 75261
26/07/2019 28.50p 28.50p 28.36p 28.50p 261526
25/07/2019 28.50p 29.00p 28.50p 28.50p 28579
24/07/2019 28.50p 29.00p 28.30p 28.50p 21375
23/07/2019 28.50p 29.00p 28.50p 28.50p 18679
22/07/2019 28.50p 28.50p 28.29p 28.50p 5000
19/07/2019 29.00p 29.00p 28.50p 28.50p 17761
18/07/2019 28.50p 28.75p 28.50p 28.50p 4892
17/07/2019 28.50p 28.50p 28.50p 28.50p 0
16/07/2019 28.50p 28.50p 28.25p 28.50p 6000
15/07/2019 28.50p 28.70p 28.50p 28.50p 3000
12/07/2019 28.50p 28.50p 28.50p 28.50p 0
11/07/2019 28.50p 28.95p 28.50p 28.50p 25000
10/07/2019 28.50p 28.50p 28.50p 28.50p 0
09/07/2019 28.50p 29.00p 28.17p 28.50p 58095
08/07/2019 28.50p 28.60p 28.05p 28.60p 50500
05/07/2019 28.50p 28.50p 28.50p 28.50p 0
04/07/2019 28.50p 28.50p 28.25p 28.50p 17400
03/07/2019 29.00p 29.00p 28.50p 28.50p 34799
02/07/2019 28.50p 28.50p 28.00p 28.50p 1000
01/07/2019 28.50p 28.50p 28.05p 28.50p 32000
28/06/2019 28.50p 28.50p 28.50p 28.50p 0
27/06/2019 28.50p 28.90p 28.20p 28.50p 8225
26/06/2019 28.20p 29.00p 28.20p 29.00p 35000
25/06/2019 27.30p 28.90p 27.30p 28.20p 56990
24/06/2019 27.00p 27.00p 26.90p 27.00p 7434
21/06/2019 27.00p 27.00p 27.00p 27.00p 0
20/06/2019 27.00p 27.00p 26.95p 27.00p 20000
19/06/2019 27.00p 27.00p 26.00p 27.00p 58269
18/06/2019 27.00p 27.00p 26.00p 27.00p 17356
17/06/2019 27.00p 27.00p 26.12p 27.00p 40000
14/06/2019 27.00p 27.00p 26.10p 27.00p 5839
13/06/2019 27.00p 27.00p 26.00p 27.00p 46031
12/06/2019 27.00p 27.00p 26.10p 27.00p 14067
11/06/2019 27.00p 27.20p 27.00p 27.00p 35519
10/06/2019 27.00p 27.00p 27.00p 27.00p 0
07/06/2019 27.00p 27.00p 26.30p 27.00p 21
06/06/2019 27.10p 27.10p 26.29p 27.00p 35490
05/06/2019 27.10p 27.10p 26.80p 27.10p 32226
04/06/2019 27.10p 27.10p 26.30p 27.10p 1899
03/06/2019 27.10p 27.10p 26.70p 27.10p 7273
31/05/2019 27.10p 27.10p 27.10p 27.10p 0
30/05/2019 27.10p 27.10p 27.10p 27.10p 400000
29/05/2019 27.10p 27.10p 27.00p 27.10p 3555
28/05/2019 27.10p 27.10p 27.10p 27.10p 0
24/05/2019 27.10p 27.10p 27.10p 27.10p 0
23/05/2019 27.10p 27.10p 27.10p 27.10p 73578
22/05/2019 27.10p 27.10p 27.10p 27.10p 0
21/05/2019 27.10p 27.10p 26.29p 27.10p 29123
20/05/2019 27.10p 27.10p 26.29p 27.10p 69643
17/05/2019 27.10p 27.10p 26.29p 27.10p 2600223
16/05/2019 27.10p 27.10p 27.10p 27.10p 363000
15/05/2019 27.10p 27.10p 26.20p 27.10p 195893
14/05/2019 27.10p 27.10p 26.20p 27.10p 56588
13/05/2019 27.10p 27.10p 26.20p 27.10p 8427
10/05/2019 27.20p 27.47p 26.40p 27.10p 34968
09/05/2019 27.20p 27.20p 26.40p 27.20p 25000
08/05/2019 27.20p 27.20p 26.50p 27.20p 10627
07/05/2019 27.10p 27.20p 27.10p 27.20p 71399
03/05/2019 27.10p 27.50p 27.10p 27.10p 44414
02/05/2019 27.10p 27.25p 27.10p 27.10p 542
01/05/2019 27.10p 27.12p 27.10p 27.10p 3
30/04/2019 27.10p 27.53p 26.22p 27.10p 58422
29/04/2019 27.10p 27.10p 27.10p 27.10p 0
26/04/2019 28.00p 28.00p 26.43p 27.10p 62404
25/04/2019 28.00p 28.00p 28.00p 28.00p 0
24/04/2019 29.50p 29.50p 27.02p 28.00p 36900
23/04/2019 29.50p 29.50p 29.00p 29.50p 22304
18/04/2019 30.00p 30.00p 29.00p 29.50p 30639
17/04/2019 30.00p 30.10p 29.00p 30.00p 9884
16/04/2019 30.00p 30.00p 29.04p 30.00p 3269
15/04/2019 30.00p 30.00p 29.00p 30.00p 149723
12/04/2019 30.00p 30.40p 29.04p 30.00p 7428
11/04/2019 30.00p 30.40p 29.04p 30.00p 8133
10/04/2019 30.00p 30.40p 29.00p 30.00p 30564
09/04/2019 30.00p 30.00p 29.04p 30.00p 120
08/04/2019 30.00p 30.00p 29.24p 30.00p 12635
05/04/2019 29.00p 30.00p 29.00p 30.00p 201975
04/04/2019 29.00p 29.98p 28.50p 29.00p 72475
03/04/2019 29.00p 29.00p 29.00p 29.00p 0
02/04/2019 29.00p 29.00p 28.00p 29.00p 6192
01/04/2019 29.00p 29.90p 28.30p 29.00p 21945
29/03/2019 29.00p 29.81p 28.40p 29.25p 112000
28/03/2019 29.00p 29.65p 28.20p 29.00p 27500
27/03/2019 28.50p 29.00p 28.33p 29.00p 16216
26/03/2019 28.50p 28.50p 28.20p 28.50p 1756
25/03/2019 27.60p 28.60p 27.60p 28.50p 118000
22/03/2019 27.60p 27.80p 27.60p 27.60p 3929
21/03/2019 27.50p 27.60p 27.33p 27.60p 20000
20/03/2019 27.50p 28.00p 27.01p 27.50p 141899
19/03/2019 27.50p 27.50p 27.00p 27.50p 12868
18/03/2019 26.50p 27.50p 26.50p 27.50p 19777
15/03/2019 26.50p 26.50p 26.00p 26.50p 7996
14/03/2019 26.50p 26.54p 26.00p 26.50p 37099
13/03/2019 26.50p 26.50p 26.00p 26.50p 14501
12/03/2019 27.25p 27.25p 26.00p 26.50p 99715
11/03/2019 27.25p 27.70p 26.62p 27.25p 11393
08/03/2019 26.00p 27.50p 26.00p 27.25p 99356
07/03/2019 27.00p 27.00p 24.00p 26.00p 1476290
06/03/2019 28.25p 28.50p 25.00p 27.00p 144216
05/03/2019 28.25p 28.25p 26.50p 28.25p 54486
04/03/2019 30.75p 30.75p 27.10p 28.00p 62763
01/03/2019 30.75p 30.75p 30.75p 30.75p 0
28/02/2019 31.25p 31.25p 30.00p 30.75p 60000
27/02/2019 31.25p 31.25p 30.02p 31.25p 86959
26/02/2019 31.50p 31.50p 30.50p 31.25p 39500
25/02/2019 31.50p 31.50p 30.54p 31.50p 846
22/02/2019 31.50p 31.50p 30.54p 31.50p 243
21/02/2019 31.25p 31.60p 30.50p 31.50p 78410
20/02/2019 31.50p 31.75p 30.40p 31.25p 510967
19/02/2019 32.00p 32.00p 30.56p 31.50p 55000
18/02/2019 33.25p 33.25p 31.50p 32.00p 153041
15/02/2019 33.25p 34.00p 33.00p 33.25p 10221
14/02/2019 30.25p 33.88p 30.25p 33.25p 359615
13/02/2019 28.75p 31.00p 28.75p 30.25p 82995
12/02/2019 28.75p 28.75p 28.75p 28.75p 0
11/02/2019 27.50p 28.75p 27.50p 28.75p 76441
08/02/2019 27.50p 27.50p 27.50p 27.50p 505550
07/02/2019 27.00p 27.50p 27.00p 27.50p 33219
06/02/2019 27.00p 27.00p 26.98p 27.00p 4540
05/02/2019 26.50p 26.50p 25.26p 26.50p 7000
04/02/2019 26.50p 26.50p 25.75p 26.50p 510000
01/02/2019 26.50p 26.50p 26.50p 26.50p 0
31/01/2019 26.50p 26.50p 25.87p 26.50p 50000
30/01/2019 26.50p 26.50p 25.15p 26.50p 4431
29/01/2019 26.50p 26.50p 25.00p 26.50p 44512
28/01/2019 26.25p 26.25p 25.13p 25.50p 23810
25/01/2019 26.50p 26.50p 25.10p 26.25p 19056
24/01/2019 26.25p 26.50p 25.52p 26.50p 54395
23/01/2019 27.00p 27.00p 25.50p 26.25p 173423
22/01/2019 25.25p 27.50p 25.05p 27.00p 381300
21/01/2019 24.50p 24.50p 24.50p 24.50p 0
18/01/2019 24.50p 24.50p 24.50p 24.50p 0
17/01/2019 24.50p 24.50p 23.78p 24.50p 10000
16/01/2019 24.50p 24.90p 24.50p 24.50p 2000
15/01/2019 24.50p 24.90p 24.00p 24.50p 27500
14/01/2019 22.75p 24.20p 22.75p 24.20p 121838
11/01/2019 22.75p 22.95p 22.54p 22.75p 29000
10/01/2019 22.75p 22.97p 22.75p 22.80p 32310
09/01/2019 20.50p 23.00p 20.50p 22.75p 263815
08/01/2019 20.50p 20.50p 20.20p 20.50p 575
07/01/2019 20.50p 20.70p 20.40p 20.50p 45000
04/01/2019 20.50p 20.50p 20.11p 20.50p 31600
03/01/2019 20.50p 20.50p 20.50p 20.50p 400000
02/01/2019 20.50p 20.50p 20.00p 20.50p 50000
31/12/2018 20.50p 20.50p 20.05p 20.50p 23147
28/12/2018 20.50p 20.50p 20.02p 20.50p 65000
27/12/2018 20.50p 20.50p 20.00p 20.50p 50000
24/12/2018 20.50p 20.50p 20.25p 20.50p 10000
21/12/2018 20.50p 20.50p 20.00p 20.50p 48131
20/12/2018 20.50p 20.50p 20.00p 20.50p 27332
19/12/2018 20.50p 20.50p 20.02p 20.50p 100
18/12/2018 20.50p 20.50p 20.00p 20.50p 140000
17/12/2018 20.50p 20.50p 20.50p 20.50p 0
14/12/2018 20.50p 20.50p 20.50p 20.50p 0
13/12/2018 20.50p 20.50p 20.50p 20.50p 0
12/12/2018 20.50p 20.50p 20.10p 20.50p 75000
11/12/2018 20.50p 20.50p 20.03p 20.50p 126000
10/12/2018 20.50p 20.60p 20.00p 20.50p 226934
07/12/2018 20.50p 20.50p 20.50p 20.50p 0
06/12/2018 20.25p 20.99p 19.61p 20.50p 148624
05/12/2018 19.50p 20.25p 19.50p 20.25p 90809
04/12/2018 20.50p 20.50p 19.10p 20.00p 90000
03/12/2018 20.75p 20.90p 20.00p 20.50p 163812
30/11/2018 22.00p 22.00p 20.11p 20.75p 150709
29/11/2018 23.00p 23.00p 21.52p 22.00p 83000
28/11/2018 23.00p 23.00p 23.00p 23.00p 0
27/11/2018 23.00p 23.00p 22.12p 23.00p 41209
26/11/2018 26.00p 26.00p 22.20p 23.00p 241525
23/11/2018 26.00p 26.00p 25.00p 26.00p 10841
22/11/2018 26.00p 26.00p 25.00p 26.00p 3996
21/11/2018 26.25p 26.25p 25.00p 26.00p 435150
20/11/2018 29.50p 29.50p 25.10p 26.25p 455997
19/11/2018 31.00p 31.00p 29.26p 29.50p 40450
16/11/2018 31.00p 31.00p 31.00p 31.00p 0
15/11/2018 31.00p 31.00p 30.00p 31.00p 31400
14/11/2018 31.00p 31.00p 30.60p 31.00p 1620
13/11/2018 34.00p 34.00p 29.26p 31.00p 103500
12/11/2018 34.00p 34.00p 34.00p 34.00p 0
09/11/2018 34.00p 34.00p 34.00p 34.00p 100000
08/11/2018 34.00p 34.00p 34.00p 34.00p 0
07/11/2018 34.00p 34.00p 34.00p 34.00p 0
06/11/2018 34.00p 34.00p 33.00p 34.00p 3684
05/11/2018 34.00p 34.00p 32.00p 34.00p 88695
02/11/2018 36.00p 36.00p 34.00p 34.00p 20000
01/11/2018 36.00p 36.00p 35.00p 36.00p 5395
31/10/2018 36.00p 36.00p 36.00p 36.00p 0
30/10/2018 36.00p 36.00p 35.00p 36.00p 15604
29/10/2018 36.00p 36.00p 36.00p 36.00p 0
26/10/2018 36.00p 36.00p 36.00p 36.00p 0
25/10/2018 36.00p 36.00p 35.00p 36.00p 5715
24/10/2018 36.00p 36.00p 36.00p 36.00p 0

*Close Price adjusted for both dividends and splits