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
03/10/2022 1.70p 1.72p 1.70p 1.70p 75000
30/09/2022 1.70p 1.72p 1.61p 1.70p 26136
29/09/2022 1.70p 1.80p 1.61p 1.70p 25095
28/09/2022 1.70p 1.74p 1.70p 1.70p 4313
27/09/2022 1.70p 1.70p 1.61p 1.70p 10000
26/09/2022 1.70p 1.78p 1.63p 1.70p 110742
23/09/2022 1.70p 1.79p 1.63p 1.70p 189220
22/09/2022 1.70p 1.70p 1.63p 1.70p 35500
21/09/2022 1.65p 1.79p 1.65p 1.70p 391396
20/09/2022 1.60p 1.60p 1.53p 1.60p 197413
16/09/2022 1.55p 1.70p 1.55p 1.60p 200000
15/09/2022 1.55p 1.55p 1.50p 1.55p 4000
14/09/2022 1.55p 1.65p 1.55p 1.55p 800000
13/09/2022 1.55p 1.55p 1.55p 1.55p 0
12/09/2022 1.55p 1.70p 1.46p 1.55p 189953
09/09/2022 1.55p 1.62p 1.55p 1.55p 185178
08/09/2022 1.55p 1.70p 1.55p 1.55p 150
07/09/2022 1.55p 1.70p 1.46p 1.55p 13080
06/09/2022 1.55p 1.55p 1.55p 1.55p 0
05/09/2022 1.55p 1.55p 1.45p 1.55p 9575
02/09/2022 1.55p 1.62p 1.45p 1.55p 266373
01/09/2022 1.50p 1.70p 1.50p 1.55p 136280
31/08/2022 1.50p 1.50p 1.50p 1.50p 0
30/08/2022 1.55p 1.55p 1.46p 1.50p 20482
26/08/2022 1.55p 1.55p 1.46p 1.55p 100000
25/08/2022 1.55p 1.55p 1.46p 1.55p 24000
24/08/2022 1.55p 1.55p 1.46p 1.55p 11400
23/08/2022 1.55p 1.55p 1.46p 1.55p 29690
22/08/2022 1.55p 1.55p 1.46p 1.55p 13777
19/08/2022 1.55p 1.55p 1.51p 1.55p 108356
18/08/2022 1.55p 1.55p 1.51p 1.55p 47500
17/08/2022 1.55p 1.55p 1.55p 1.55p 0
16/08/2022 1.55p 1.59p 1.51p 1.55p 107484
15/08/2022 1.40p 1.60p 1.40p 1.55p 1652787
12/08/2022 1.40p 1.44p 1.31p 1.40p 464309
11/08/2022 1.50p 1.50p 1.35p 1.40p 481536
10/08/2022 1.50p 1.50p 1.40p 1.50p 125023
09/08/2022 1.50p 1.50p 1.41p 1.50p 88113
08/08/2022 1.55p 1.55p 1.41p 1.50p 63627
05/08/2022 1.55p 1.55p 1.50p 1.55p 101218
04/08/2022 1.55p 1.57p 1.50p 1.55p 82339
03/08/2022 1.55p 1.55p 1.55p 1.55p 0
02/08/2022 1.55p 1.60p 1.50p 1.55p 130640
01/08/2022 1.60p 1.61p 1.47p 1.55p 348197
29/07/2022 1.60p 1.60p 1.53p 1.60p 15990
28/07/2022 1.60p 1.67p 1.51p 1.60p 396929
27/07/2022 1.65p 1.65p 1.51p 1.60p 341377
26/07/2022 1.65p 1.65p 1.65p 1.65p 0
25/07/2022 1.65p 1.65p 1.60p 1.65p 5018
22/07/2022 1.75p 1.75p 1.52p 1.65p 833604
21/07/2022 1.75p 1.75p 1.60p 1.75p 373110
20/07/2022 1.75p 1.75p 1.61p 1.75p 203983
19/07/2022 1.80p 1.80p 1.63p 1.75p 737015
18/07/2022 1.80p 1.80p 1.70p 1.80p 103422
15/07/2022 1.80p 1.80p 1.80p 1.80p 0
14/07/2022 1.80p 1.80p 1.78p 1.80p 27357
13/07/2022 1.80p 1.80p 1.70p 1.80p 8091
12/07/2022 1.80p 1.80p 1.80p 1.80p 0
11/07/2022 1.80p 1.80p 1.78p 1.80p 40000
08/07/2022 1.80p 1.80p 1.70p 1.80p 18186
07/07/2022 1.80p 1.80p 1.70p 1.80p 4285
06/07/2022 1.80p 1.80p 1.70p 1.80p 463750
05/07/2022 1.80p 1.80p 1.80p 1.80p 0
04/07/2022 1.80p 1.87p 1.76p 1.80p 248978
01/07/2022 1.85p 1.85p 1.76p 1.80p 200820
30/06/2022 1.85p 1.87p 1.80p 1.85p 16760
29/06/2022 1.85p 1.85p 1.85p 1.85p 0
28/06/2022 1.85p 1.89p 1.80p 1.85p 357653
27/06/2022 1.80p 1.94p 1.76p 1.80p 963000
24/06/2022 1.75p 1.79p 1.70p 1.75p 44000
23/06/2022 1.75p 1.75p 1.72p 1.75p 46112
22/06/2022 1.75p 1.80p 1.71p 1.75p 606918
21/06/2022 1.80p 1.80p 1.74p 1.75p 374709
20/06/2022 1.80p 1.82p 1.75p 1.80p 75149
17/06/2022 1.80p 1.83p 1.80p 1.80p 48835
16/06/2022 1.80p 1.85p 1.80p 1.80p 9056
15/06/2022 1.80p 1.85p 1.74p 1.80p 182596
14/06/2022 2.10p 2.10p 1.70p 1.80p 3125764
13/06/2022 2.10p 2.10p 2.02p 2.10p 60000
10/06/2022 2.10p 2.10p 2.09p 2.10p 150000
09/06/2022 2.10p 2.10p 2.10p 2.10p 0
08/06/2022 2.10p 2.10p 2.10p 2.10p 0
07/06/2022 2.10p 2.10p 2.00p 2.10p 694413
06/06/2022 2.10p 2.10p 2.01p 2.10p 49192
01/06/2022 2.10p 2.20p 2.01p 2.10p 1451861
31/05/2022 2.10p 2.10p 2.10p 2.10p 0
30/05/2022 2.10p 2.10p 2.01p 2.10p 37840
27/05/2022 2.10p 2.10p 2.00p 2.10p 246250
26/05/2022 2.10p 2.10p 2.05p 2.10p 122
25/05/2022 2.10p 2.10p 2.01p 2.10p 27877
24/05/2022 2.10p 2.10p 2.10p 2.10p 0
23/05/2022 2.10p 2.10p 2.01p 2.10p 169588
20/05/2022 2.10p 2.10p 2.05p 2.10p 14641
19/05/2022 2.10p 2.10p 2.00p 2.10p 100000
18/05/2022 2.20p 2.20p 2.00p 2.10p 160249
17/05/2022 2.20p 2.20p 2.16p 2.20p 100000
16/05/2022 2.20p 2.20p 2.10p 2.20p 1000
13/05/2022 2.20p 2.20p 2.11p 2.20p 1656
12/05/2022 2.20p 2.20p 2.11p 2.20p 66921
11/05/2022 2.20p 2.22p 2.10p 2.20p 176121
10/05/2022 2.20p 2.20p 2.10p 2.20p 960900
09/05/2022 2.20p 2.28p 2.19p 2.20p 89650
06/05/2022 2.25p 2.25p 2.20p 2.20p 155642
05/05/2022 2.25p 2.25p 2.23p 2.25p 22666
04/05/2022 2.25p 2.25p 2.23p 2.25p 13813
03/05/2022 2.25p 2.25p 2.23p 2.25p 179014
29/04/2022 2.25p 2.25p 2.23p 2.25p 2500
28/04/2022 2.25p 2.30p 2.25p 2.25p 7000
27/04/2022 2.20p 2.30p 2.20p 2.25p 398347
26/04/2022 2.20p 2.24p 2.14p 2.20p 484591
25/04/2022 2.20p 2.22p 2.13p 2.20p 92867
22/04/2022 2.20p 2.20p 2.20p 2.20p 0
21/04/2022 2.20p 2.22p 2.07p 2.20p 638842
20/04/2022 2.20p 2.22p 2.13p 2.20p 97306
19/04/2022 2.20p 2.22p 2.20p 2.20p 12608
14/04/2022 2.20p 2.24p 2.18p 2.20p 397339
13/04/2022 2.20p 2.20p 2.18p 2.20p 10774
12/04/2022 2.20p 2.20p 2.18p 2.20p 10765
11/04/2022 2.20p 2.24p 2.20p 2.20p 7000
08/04/2022 2.20p 2.20p 2.18p 2.20p 6531
07/04/2022 2.20p 2.25p 2.20p 2.20p 19054
06/04/2022 2.20p 2.24p 2.18p 2.20p 65894
05/04/2022 2.20p 2.25p 2.20p 2.20p 21819
04/04/2022 2.20p 2.28p 2.15p 2.20p 233916
01/04/2022 2.20p 2.28p 2.12p 2.20p 655108
31/03/2022 2.20p 2.20p 2.12p 2.20p 16513
30/03/2022 2.20p 2.32p 2.10p 2.20p 806285
29/03/2022 2.20p 2.20p 2.10p 2.20p 13200
28/03/2022 2.20p 2.20p 2.10p 2.20p 137000
25/03/2022 2.30p 2.31p 2.10p 2.20p 380450
24/03/2022 2.30p 2.34p 2.21p 2.30p 229710
23/03/2022 2.40p 2.50p 2.30p 2.30p 592500
22/03/2022 2.30p 2.33p 2.30p 2.30p 1307
21/03/2022 2.30p 2.40p 2.21p 2.30p 416790
18/03/2022 2.20p 2.27p 2.10p 2.20p 2104585
17/03/2022 2.20p 2.20p 2.16p 2.20p 50000
16/03/2022 2.20p 2.28p 2.15p 2.20p 640000
15/03/2022 2.20p 2.21p 2.20p 2.20p 815
14/03/2022 2.20p 2.22p 2.11p 2.20p 80755
11/03/2022 2.20p 2.20p 2.10p 2.20p 122337
10/03/2022 2.20p 2.21p 2.11p 2.20p 80350
09/03/2022 2.20p 2.22p 2.10p 2.20p 16090
08/03/2022 2.20p 2.20p 2.03p 2.20p 838612
07/03/2022 2.20p 2.20p 2.10p 2.20p 778834
04/03/2022 2.20p 2.21p 2.12p 2.20p 178527
03/03/2022 2.20p 2.20p 2.20p 2.20p 0
02/03/2022 2.20p 2.20p 2.16p 2.20p 79747
01/03/2022 2.15p 2.30p 2.15p 2.20p 590511
28/02/2022 2.15p 2.20p 2.13p 2.15p 535506
25/02/2022 2.15p 2.18p 2.13p 2.15p 169424
24/02/2022 2.15p 2.20p 2.12p 2.15p 545116
23/02/2022 2.15p 2.18p 2.14p 2.15p 17237
22/02/2022 2.15p 2.19p 2.13p 2.15p 1977656
21/02/2022 2.15p 2.19p 2.10p 2.15p 1187484
18/02/2022 2.20p 2.20p 2.13p 2.15p 40000
17/02/2022 2.20p 2.20p 2.19p 2.20p 58000
16/02/2022 2.20p 2.20p 2.12p 2.20p 16606
15/02/2022 2.15p 2.20p 2.12p 2.20p 2012381
14/02/2022 2.30p 2.30p 2.10p 2.15p 584739
11/02/2022 2.30p 2.31p 2.21p 2.30p 26127
10/02/2022 2.30p 2.30p 2.21p 2.30p 792
09/02/2022 2.30p 2.30p 2.21p 2.30p 66139
08/02/2022 2.35p 2.35p 2.21p 2.30p 74273
07/02/2022 2.35p 2.38p 2.35p 2.35p 1467
04/02/2022 2.35p 2.50p 2.23p 2.35p 146169
03/02/2022 2.35p 2.39p 2.23p 2.35p 98238
02/02/2022 2.35p 2.50p 2.24p 2.35p 51200
01/02/2022 2.35p 2.35p 2.24p 2.35p 326726
31/01/2022 2.35p 2.35p 2.20p 2.35p 4993
28/01/2022 2.35p 2.35p 2.24p 2.35p 3481
27/01/2022 2.35p 2.35p 2.24p 2.35p 41115
26/01/2022 2.25p 2.35p 2.22p 2.35p 1175848
25/01/2022 2.25p 2.28p 2.20p 2.25p 45000
24/01/2022 2.15p 2.28p 2.12p 2.25p 17590598
21/01/2022 2.20p 2.22p 2.12p 2.15p 202509
20/01/2022 2.25p 2.27p 2.20p 2.20p 77388
19/01/2022 2.25p 2.25p 2.22p 2.25p 101000
18/01/2022 2.20p 2.30p 2.20p 2.25p 1690616
17/01/2022 2.15p 2.27p 2.15p 2.20p 1716397
14/01/2022 2.30p 2.34p 2.22p 2.30p 237733
13/01/2022 2.30p 2.38p 2.20p 2.30p 197576
12/01/2022 2.30p 2.38p 2.22p 2.30p 60000
10/01/2022 2.20p 2.30p 2.16p 2.20p 997500
07/01/2022 2.20p 2.30p 2.16p 2.20p 428291
06/01/2022 2.25p 2.25p 2.12p 2.20p 114085
05/01/2022 2.25p 2.28p 2.20p 2.25p 443394
04/01/2022 2.35p 2.35p 2.15p 2.25p 501000
03/01/2022 2.35p 2.35p 2.25p 2.35p 611
31/12/2021 2.35p 2.35p 2.25p 2.35p 611
30/12/2021 2.35p 2.39p 2.25p 2.35p 27850
29/12/2021 2.35p 2.35p 2.25p 2.35p 80000
28/12/2021 2.35p 2.35p 2.25p 2.35p 25000
27/12/2021 2.35p 2.35p 2.25p 2.35p 25000
24/12/2021 2.35p 2.35p 2.25p 2.35p 25000
23/12/2021 2.35p 2.35p 2.20p 2.35p 1296977
22/12/2021 2.35p 2.35p 2.11p 2.35p 200909
21/12/2021 2.35p 2.35p 2.35p 2.35p 0
20/12/2021 2.35p 2.35p 2.21p 2.35p 65387
17/12/2021 2.35p 2.35p 2.21p 2.35p 375000
16/12/2021 2.35p 2.35p 2.35p 2.35p 2053

*Close Price adjusted for both dividends and splits