Sure Ventures (SURE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sure Ventures

Date Open High Low Close* Volume
22/11/2018 101.00p 101.00p 101.00p 101.00p 0
21/11/2018 101.00p 102.25p 101.00p 101.00p 50000
20/11/2018 101.00p 104.00p 101.00p 101.00p 625
19/11/2018 101.00p 101.00p 101.00p 101.00p 0
16/11/2018 101.00p 101.00p 101.00p 101.00p 0
15/11/2018 101.00p 101.00p 97.00p 101.00p 2142
14/11/2018 101.50p 101.50p 98.00p 101.00p 2000
13/11/2018 102.00p 102.00p 101.50p 101.50p 0
12/11/2018 102.00p 102.00p 102.00p 102.00p 0
09/11/2018 102.00p 102.00p 99.00p 102.00p 2000
08/11/2018 102.00p 102.00p 102.00p 102.00p 0
07/11/2018 102.00p 102.00p 102.00p 102.00p 0
06/11/2018 102.00p 102.00p 102.00p 102.00p 0
05/11/2018 102.00p 102.00p 102.00p 102.00p 0
02/11/2018 102.00p 102.00p 102.00p 102.00p 0
01/11/2018 102.00p 102.00p 102.00p 102.00p 0
31/10/2018 102.00p 102.00p 102.00p 102.00p 0
30/10/2018 101.50p 102.00p 101.50p 102.00p 0
29/10/2018 101.00p 101.50p 101.00p 101.50p 0
26/10/2018 101.50p 102.50p 101.00p 101.00p 0
25/10/2018 101.50p 102.50p 102.50p 102.50p 0
24/10/2018 102.50p 102.50p 102.50p 102.50p 0
23/10/2018 102.50p 102.50p 102.50p 102.50p 0
22/10/2018 101.50p 102.50p 102.50p 102.50p 0
19/10/2018 101.50p 102.50p 102.50p 102.50p 0
18/10/2018 101.50p 102.50p 101.50p 102.50p 7971
17/10/2018 101.50p 102.50p 102.50p 102.50p 0
16/10/2018 101.50p 102.50p 102.50p 102.50p 0
15/10/2018 102.50p 103.50p 102.50p 102.50p 0
12/10/2018 102.50p 102.50p 100.00p 102.50p 2500
11/10/2018 105.00p 110.00p 102.50p 102.50p 41
10/10/2018 108.00p 108.00p 108.00p 108.00p 0
09/10/2018 108.00p 108.00p 108.00p 108.00p 0
08/10/2018 108.00p 109.50p 108.00p 108.00p 500
05/10/2018 108.00p 108.00p 108.00p 108.00p 0
04/10/2018 108.00p 108.00p 108.00p 108.00p 0
03/10/2018 108.00p 108.00p 108.00p 108.00p 2296
02/10/2018 108.00p 108.00p 108.00p 108.00p 0
01/10/2018 108.50p 108.50p 108.00p 108.00p 0
28/09/2018 108.50p 109.00p 108.50p 108.50p 44988
27/09/2018 109.00p 109.00p 109.00p 109.00p 0
26/09/2018 109.00p 109.00p 109.00p 109.00p 0
25/09/2018 109.00p 109.00p 109.00p 109.00p 0
24/09/2018 109.00p 109.00p 109.00p 109.00p 0
21/09/2018 109.00p 109.00p 109.00p 109.00p 0
20/09/2018 108.50p 109.00p 109.00p 109.00p 0
19/09/2018 109.00p 109.00p 109.00p 109.00p 0
18/09/2018 109.00p 109.00p 109.00p 109.00p 0
17/09/2018 109.00p 109.00p 109.00p 109.00p 0
14/09/2018 109.00p 109.00p 109.00p 109.00p 0
13/09/2018 109.00p 109.00p 109.00p 109.00p 0
12/09/2018 109.00p 109.00p 109.00p 109.00p 0
11/09/2018 109.00p 109.00p 109.00p 109.00p 0
10/09/2018 109.00p 109.00p 109.00p 109.00p 0
07/09/2018 109.00p 109.00p 109.00p 109.00p 0
06/09/2018 109.00p 109.00p 109.00p 109.00p 0
05/09/2018 109.00p 109.00p 109.00p 109.00p 0
04/09/2018 109.00p 109.00p 109.00p 109.00p 0
03/09/2018 109.00p 109.00p 109.00p 109.00p 0
31/08/2018 109.00p 109.00p 109.00p 109.00p 0
30/08/2018 109.50p 109.50p 106.00p 109.00p 2044
29/08/2018 109.50p 109.50p 109.50p 109.50p 0
28/08/2018 109.50p 109.50p 109.50p 109.50p 0
24/08/2018 111.00p 111.00p 107.00p 109.50p 5015
23/08/2018 111.00p 111.00p 111.00p 111.00p 0
22/08/2018 111.00p 111.00p 111.00p 111.00p 0
21/08/2018 111.00p 115.00p 111.00p 111.00p 4304
20/08/2018 111.00p 111.00p 111.00p 111.00p 0
17/08/2018 111.00p 111.00p 111.00p 111.00p 0
16/08/2018 111.00p 111.00p 111.00p 111.00p 0
15/08/2018 111.00p 111.00p 111.00p 111.00p 0
14/08/2018 111.00p 111.00p 111.00p 111.00p 0
13/08/2018 111.00p 111.00p 111.00p 111.00p 0
10/08/2018 111.00p 111.00p 111.00p 111.00p 0
09/08/2018 111.00p 114.00p 111.00p 111.00p 2000
08/08/2018 111.00p 111.00p 111.00p 111.00p 0
07/08/2018 111.00p 111.00p 111.00p 111.00p 0
06/08/2018 111.00p 111.00p 111.00p 111.00p 0
03/08/2018 111.00p 111.00p 111.00p 111.00p 0
02/08/2018 111.00p 111.00p 111.00p 111.00p 0
01/08/2018 111.50p 111.50p 107.00p 111.00p 2500
31/07/2018 111.50p 111.50p 107.22p 111.00p 1000
30/07/2018 112.00p 111.00p 111.00p 111.00p 0
27/07/2018 112.00p 111.00p 111.00p 111.00p 0
26/07/2018 112.00p 112.00p 107.40p 111.00p 1000
25/07/2018 111.50p 111.50p 111.00p 111.00p 0
24/07/2018 111.50p 111.50p 111.50p 111.50p 0
23/07/2018 112.50p 111.50p 111.50p 111.50p 0
20/07/2018 111.50p 111.50p 111.50p 111.50p 0
19/07/2018 112.50p 111.50p 111.50p 111.50p 0
18/07/2018 112.50p 111.50p 111.50p 111.50p 0
17/07/2018 112.50p 112.50p 109.00p 111.50p 5000
16/07/2018 112.50p 111.50p 111.50p 111.50p 25700
13/07/2018 111.50p 111.50p 111.50p 111.50p 0
12/07/2018 105.00p 111.50p 105.00p 111.50p 2000
11/07/2018 104.00p 104.00p 104.00p 104.00p 0
10/07/2018 104.00p 104.00p 104.00p 104.00p 0
09/07/2018 104.00p 104.00p 104.00p 104.00p 0
06/07/2018 104.00p 104.00p 104.00p 104.00p 0
05/07/2018 104.00p 104.00p 104.00p 104.00p 10000
04/07/2018 104.00p 104.00p 104.00p 104.00p 0
03/07/2018 104.00p 104.00p 104.00p 104.00p 20000
02/07/2018 104.00p 104.00p 104.00p 104.00p 0
29/06/2018 104.00p 107.88p 104.00p 104.00p 2780
28/06/2018 104.00p 104.00p 104.00p 104.00p 0
27/06/2018 104.00p 104.00p 104.00p 104.00p 0
26/06/2018 104.00p 104.00p 104.00p 104.00p 0
25/06/2018 104.00p 104.00p 102.00p 104.00p 913
22/06/2018 104.00p 104.00p 104.00p 104.00p 0
21/06/2018 104.00p 104.00p 102.00p 104.00p 116
20/06/2018 104.00p 107.88p 104.00p 104.00p 4000
19/06/2018 104.00p 104.00p 104.00p 104.00p 0
18/06/2018 104.00p 104.00p 104.00p 104.00p 0
15/06/2018 104.00p 108.00p 104.00p 104.00p 116
14/06/2018 104.00p 104.00p 104.00p 104.00p 0
13/06/2018 104.00p 104.00p 104.00p 104.00p 0
12/06/2018 104.00p 104.00p 104.00p 104.00p 0
11/06/2018 104.00p 104.00p 104.00p 104.00p 0
08/06/2018 104.00p 104.00p 104.00p 104.00p 0
07/06/2018 104.00p 105.00p 104.00p 104.00p 0
06/06/2018 104.00p 108.00p 104.00p 104.00p 1500
05/06/2018 104.00p 104.00p 104.00p 104.00p 0
04/06/2018 104.00p 104.00p 104.00p 104.00p 0
01/06/2018 104.00p 104.00p 104.00p 104.00p 0
31/05/2018 104.00p 104.00p 104.00p 104.00p 0
30/05/2018 104.00p 104.00p 104.00p 104.00p 0
29/05/2018 104.00p 108.00p 104.00p 104.00p 3000
25/05/2018 104.00p 104.00p 104.00p 104.00p 0
24/05/2018 104.00p 104.00p 104.00p 104.00p 0
23/05/2018 104.00p 104.00p 100.05p 104.00p 600
22/05/2018 104.00p 104.00p 104.00p 104.00p 0
21/05/2018 104.00p 104.00p 104.00p 104.00p 0
18/05/2018 104.00p 104.00p 100.05p 104.00p 94
17/05/2018 105.00p 105.00p 100.55p 104.00p 2500
16/05/2018 105.00p 105.00p 105.00p 105.00p 0
15/05/2018 105.00p 109.45p 105.00p 105.00p 94
14/05/2018 105.00p 105.00p 105.00p 105.00p 0
11/05/2018 105.00p 105.00p 105.00p 105.00p 0
10/05/2018 105.00p 105.00p 105.00p 105.00p 0
09/05/2018 105.00p 105.00p 100.55p 105.00p 82
08/05/2018 105.00p 109.45p 105.00p 105.00p 2283
04/05/2018 106.50p 106.50p 105.00p 105.00p 0
03/05/2018 106.50p 106.50p 106.50p 106.50p 0
02/05/2018 106.50p 106.50p 106.50p 106.50p 10000
01/05/2018 106.50p 106.50p 106.50p 106.50p 0
30/04/2018 106.50p 106.50p 106.50p 106.50p 0
27/04/2018 106.50p 106.50p 106.50p 106.50p 10000
26/04/2018 106.50p 106.50p 103.00p 106.50p 97000
25/04/2018 106.50p 106.50p 106.40p 106.50p 82
24/04/2018 106.50p 106.50p 105.00p 106.50p 15000
23/04/2018 105.00p 105.00p 105.00p 105.00p 0
20/04/2018 105.00p 105.00p 105.00p 105.00p 0
19/04/2018 105.00p 105.00p 105.00p 105.00p 0
18/04/2018 105.00p 105.00p 105.00p 105.00p 0
17/04/2018 105.00p 105.00p 105.00p 105.00p 0
16/04/2018 106.00p 106.00p 105.00p 105.00p 0
13/04/2018 106.00p 106.00p 106.00p 106.00p 0
12/04/2018 106.00p 106.00p 106.00p 106.00p 0
11/04/2018 106.00p 106.00p 106.00p 106.00p 0
10/04/2018 106.00p 106.00p 106.00p 106.00p 0
09/04/2018 106.00p 106.00p 106.00p 106.00p 0
06/04/2018 107.00p 107.00p 101.00p 106.00p 4000
05/04/2018 107.00p 107.00p 107.00p 107.00p 0
04/04/2018 107.00p 107.00p 107.00p 107.00p 0
03/04/2018 107.00p 107.00p 102.00p 107.00p 4000
29/03/2018 107.00p 107.00p 107.00p 107.00p 0
28/03/2018 107.00p 107.00p 107.00p 107.00p 24000
27/03/2018 107.00p 107.00p 107.00p 107.00p 0
26/03/2018 107.00p 107.00p 102.00p 107.00p 19468
23/03/2018 107.00p 107.00p 107.00p 107.00p 0
22/03/2018 107.00p 107.00p 107.00p 107.00p 0
21/03/2018 107.00p 107.00p 107.00p 107.00p 0
20/03/2018 107.00p 107.00p 107.00p 107.00p 0
19/03/2018 107.00p 107.00p 107.00p 107.00p 0
16/03/2018 107.00p 107.00p 107.00p 107.00p 0
15/03/2018 107.00p 107.00p 107.00p 107.00p 0
14/03/2018 107.00p 107.00p 107.00p 107.00p 0
13/03/2018 107.00p 107.00p 107.00p 107.00p 0
12/03/2018 107.00p 107.00p 107.00p 107.00p 0
09/03/2018 107.00p 107.00p 107.00p 107.00p 0
08/03/2018 107.00p 109.00p 107.00p 107.00p 5572
07/03/2018 107.00p 107.00p 107.00p 107.00p 0
06/03/2018 107.00p 107.00p 107.00p 107.00p 0
05/03/2018 107.00p 107.00p 107.00p 107.00p 0
02/03/2018 107.00p 107.00p 107.00p 107.00p 0
01/03/2018 107.00p 107.00p 107.00p 107.00p 0
28/02/2018 107.00p 107.00p 107.00p 107.00p 0
27/02/2018 107.00p 109.00p 102.00p 107.00p 6514
26/02/2018 107.00p 107.00p 100.00p 107.00p 48850
23/02/2018 107.00p 107.00p 107.00p 107.00p 0
22/02/2018 107.00p 107.00p 107.00p 107.00p 0
21/02/2018 107.00p 107.00p 107.00p 107.00p 0
20/02/2018 107.00p 107.00p 107.00p 107.00p 0
19/02/2018 108.50p 108.50p 100.00p 107.00p 5000
16/02/2018 108.50p 111.22p 105.45p 108.50p 2039
15/02/2018 108.50p 108.50p 108.50p 108.50p 0
14/02/2018 108.50p 108.50p 108.50p 108.50p 0
13/02/2018 108.50p 111.40p 108.50p 108.50p 2514
12/02/2018 108.50p 108.50p 108.50p 108.50p 0
09/02/2018 108.50p 108.50p 108.50p 108.50p 0

*Close Price adjusted for both dividends and splits