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
10/03/2021 2.40p 2.44p 2.31p 2.40p 28077
09/03/2021 2.40p 2.44p 2.31p 2.40p 157280
08/03/2021 2.40p 2.40p 2.32p 2.40p 79305
05/03/2021 2.40p 2.45p 2.31p 2.40p 297782
04/03/2021 2.35p 2.40p 2.32p 2.40p 72456
03/03/2021 2.40p 2.40p 2.30p 2.35p 827219
02/03/2021 2.40p 2.48p 2.33p 2.40p 3704
01/03/2021 2.40p 2.44p 2.31p 2.40p 561636
26/02/2021 2.40p 2.50p 2.31p 2.40p 179134
25/02/2021 2.45p 2.50p 2.35p 2.40p 575230
24/02/2021 2.50p 2.58p 2.41p 2.45p 419353
23/02/2021 2.50p 2.60p 2.41p 2.50p 785747
22/02/2021 2.40p 2.60p 2.40p 2.50p 804200
19/02/2021 2.35p 2.50p 2.31p 2.40p 514428
18/02/2021 2.30p 2.37p 2.30p 2.35p 536553
17/02/2021 2.20p 2.37p 2.15p 2.30p 860353
16/02/2021 2.20p 2.30p 2.15p 2.20p 652592
15/02/2021 2.20p 2.30p 2.10p 2.20p 2595676
12/02/2021 2.05p 2.08p 2.05p 2.05p 116589
11/02/2021 2.10p 2.10p 2.04p 2.05p 312558
10/02/2021 2.10p 2.10p 2.01p 2.10p 33484
09/02/2021 2.10p 2.11p 2.00p 2.10p 1015868
08/02/2021 2.15p 2.17p 2.13p 2.15p 339401
05/02/2021 2.15p 2.20p 2.10p 2.15p 411780
04/02/2021 2.15p 2.18p 2.12p 2.15p 113201
03/02/2021 2.10p 2.18p 2.10p 2.15p 373804
02/02/2021 1.90p 2.20p 1.80p 2.10p 1739777
01/02/2021 1.90p 2.00p 1.86p 1.90p 293649
29/01/2021 2.10p 2.20p 1.85p 1.90p 182606
28/01/2021 2.15p 2.20p 2.00p 2.10p 240973
27/01/2021 2.15p 2.20p 2.12p 2.15p 91744
26/01/2021 2.15p 2.15p 2.12p 2.15p 186105
25/01/2021 2.25p 2.40p 2.12p 2.15p 517533
22/01/2021 2.30p 2.39p 2.20p 2.25p 957917
21/01/2021 2.25p 2.40p 2.22p 2.30p 300903
20/01/2021 2.15p 2.39p 2.15p 2.25p 654737
19/01/2021 2.10p 2.20p 2.10p 2.15p 389835
18/01/2021 1.95p 2.25p 1.95p 2.10p 408961
15/01/2021 2.00p 2.10p 1.95p 1.95p 89967
14/01/2021 2.05p 2.07p 1.93p 2.00p 563669
13/01/2021 2.20p 2.30p 1.95p 2.05p 2046343
12/01/2021 1.80p 2.30p 1.73p 2.20p 2324275
11/01/2021 1.80p 1.87p 1.73p 1.80p 1072393
08/01/2021 1.80p 1.87p 1.70p 1.80p 1201101
07/01/2021 1.80p 1.89p 1.70p 1.80p 891926
06/01/2021 1.65p 1.87p 1.65p 1.80p 1790195
05/01/2021 1.65p 1.70p 1.61p 1.65p 532901
04/01/2021 1.65p 1.69p 1.61p 1.65p 1028660
31/12/2020 1.65p 1.68p 1.65p 1.65p 173970
30/12/2020 1.65p 1.69p 1.61p 1.65p 523963
29/12/2020 1.65p 1.70p 1.61p 1.65p 1306492
24/12/2020 1.65p 1.67p 1.61p 1.65p 878028
23/12/2020 1.65p 1.65p 1.61p 1.65p 95864
22/12/2020 1.65p 1.65p 1.61p 1.65p 320319
21/12/2020 1.65p 1.68p 1.60p 1.65p 1388785
18/12/2020 1.70p 1.74p 1.60p 1.70p 1867396
17/12/2020 1.65p 1.79p 1.60p 1.70p 2753314
16/12/2020 1.50p 1.50p 1.40p 1.45p 834171
15/12/2020 1.50p 1.55p 1.42p 1.50p 29548
14/12/2020 1.50p 1.55p 1.45p 1.50p 50133
11/12/2020 1.55p 1.56p 1.50p 1.50p 50961
10/12/2020 1.55p 1.55p 1.50p 1.55p 7152
09/12/2020 1.55p 1.59p 1.50p 1.55p 361654
08/12/2020 1.55p 1.60p 1.52p 1.55p 27043
07/12/2020 1.55p 1.60p 1.52p 1.55p 40000
04/12/2020 1.45p 1.60p 1.45p 1.55p 704107
03/12/2020 1.45p 1.50p 1.43p 1.45p 101860
02/12/2020 1.45p 1.49p 1.40p 1.45p 23940610
01/12/2020 1.45p 1.45p 1.42p 1.45p 69959
30/11/2020 1.50p 1.50p 1.40p 1.45p 183059
27/11/2020 1.50p 1.50p 1.47p 1.50p 843062
26/11/2020 1.50p 1.50p 1.40p 1.50p 179819
25/11/2020 1.45p 1.53p 1.30p 1.50p 1714529
24/11/2020 1.40p 1.43p 1.38p 1.40p 4530163
23/11/2020 1.40p 1.43p 1.38p 1.40p 221667
20/11/2020 1.40p 1.44p 1.38p 1.40p 48498
19/11/2020 1.40p 1.44p 1.38p 1.40p 153957
18/11/2020 1.40p 1.45p 1.38p 1.40p 547486
17/11/2020 1.40p 1.48p 1.40p 1.43p 557300
16/11/2020 1.40p 1.50p 1.37p 1.40p 41892
13/11/2020 1.45p 1.46p 1.37p 1.40p 1111017
12/11/2020 1.45p 1.49p 1.37p 1.45p 50000
10/11/2020 1.40p 1.49p 1.32p 1.45p 1299752
09/11/2020 1.45p 1.48p 1.32p 1.40p 406286
06/11/2020 1.55p 1.55p 1.40p 1.45p 91342
05/11/2020 1.55p 1.55p 1.50p 1.55p 175133
04/11/2020 1.55p 1.55p 1.55p 1.55p 0
03/11/2020 1.55p 1.55p 1.52p 1.55p 657
02/11/2020 1.55p 1.55p 1.50p 1.55p 8256
30/10/2020 1.55p 1.55p 1.50p 1.55p 21052
29/10/2020 1.55p 1.55p 1.50p 1.55p 78414
28/10/2020 1.55p 1.55p 1.55p 1.55p 0
27/10/2020 1.55p 1.56p 1.55p 1.55p 15000
26/10/2020 1.55p 1.55p 1.50p 1.55p 60000
23/10/2020 1.55p 1.55p 1.55p 1.55p 0
22/10/2020 1.55p 1.60p 1.50p 1.55p 13128
21/10/2020 1.55p 1.56p 1.55p 1.55p 9753
20/10/2020 1.55p 1.55p 1.50p 1.55p 24089
19/10/2020 1.55p 1.57p 1.50p 1.55p 680868
16/10/2020 1.55p 1.58p 1.54p 1.55p 344053
15/10/2020 1.55p 1.58p 1.54p 1.55p 202725
14/10/2020 1.55p 1.58p 1.54p 1.55p 27017
13/10/2020 1.55p 1.58p 1.55p 1.55p 155824
12/10/2020 1.55p 1.60p 1.53p 1.55p 426466
09/10/2020 1.60p 1.60p 1.53p 1.55p 2414374
08/10/2020 1.60p 1.60p 1.52p 1.60p 388497
07/10/2020 1.60p 1.60p 1.54p 1.60p 339978
06/10/2020 1.60p 1.60p 1.54p 1.60p 5000
05/10/2020 1.60p 1.60p 1.52p 1.60p 999533
02/10/2020 1.60p 1.60p 1.59p 1.60p 250000
01/10/2020 1.65p 1.65p 1.55p 1.60p 561864
30/09/2020 1.65p 1.65p 1.56p 1.65p 391846
29/09/2020 1.65p 1.65p 1.56p 1.58p 375792
28/09/2020 1.65p 1.65p 1.65p 1.65p 0
25/09/2020 1.60p 1.65p 1.56p 1.65p 93273
24/09/2020 1.60p 1.60p 1.56p 1.60p 433761
23/09/2020 1.55p 1.56p 1.55p 1.55p 551167
22/09/2020 1.55p 1.60p 1.55p 1.55p 553408
21/09/2020 1.70p 1.70p 1.55p 1.55p 489184
18/09/2020 1.70p 1.80p 1.70p 1.70p 100
17/09/2020 1.65p 1.80p 1.56p 1.70p 1557929
16/09/2020 1.80p 1.80p 1.80p 1.80p 0
15/09/2020 1.80p 1.86p 1.80p 1.80p 968
14/09/2020 1.80p 1.86p 1.80p 1.80p 151864
11/09/2020 1.80p 1.90p 1.80p 1.80p 181338
10/09/2020 1.80p 1.90p 1.80p 1.80p 500000
09/09/2020 1.80p 1.86p 1.77p 1.80p 423466
08/09/2020 1.80p 1.90p 1.70p 1.80p 836971
07/09/2020 1.92p 1.92p 1.85p 1.85p 2000
04/09/2020 1.92p 1.92p 1.86p 1.92p 210000
03/09/2020 1.92p 1.92p 1.92p 1.92p 299831
02/09/2020 1.92p 2.00p 1.92p 1.92p 130228
01/09/2020 1.92p 1.92p 1.92p 1.92p 11272
28/08/2020 1.92p 1.92p 1.92p 1.92p 0
27/08/2020 1.92p 2.04p 1.85p 1.92p 825000
26/08/2020 1.75p 2.00p 1.74p 1.92p 717553
25/08/2020 1.75p 1.90p 1.74p 1.75p 105045
24/08/2020 1.60p 1.90p 1.60p 1.75p 237446
21/08/2020 1.60p 1.70p 1.60p 1.60p 186272
20/08/2020 1.60p 1.70p 1.60p 1.60p 140960
19/08/2020 1.60p 1.70p 1.60p 1.60p 176203
18/08/2020 1.60p 1.70p 1.60p 1.60p 49101
17/08/2020 1.60p 1.64p 1.60p 1.60p 50000
14/08/2020 1.60p 1.70p 1.60p 1.60p 3181
13/08/2020 1.60p 1.70p 1.60p 1.60p 221380
12/08/2020 1.60p 1.60p 1.60p 1.60p 0
11/08/2020 1.60p 1.64p 1.60p 1.60p 141702
10/08/2020 1.60p 1.64p 1.60p 1.60p 106658
07/08/2020 1.60p 1.63p 1.60p 1.60p 172450
06/08/2020 1.60p 1.60p 1.55p 1.60p 360
05/08/2020 1.60p 1.70p 1.60p 1.60p 55233
04/08/2020 1.60p 1.69p 1.60p 1.60p 150000
03/08/2020 1.60p 1.70p 1.60p 1.60p 290000
31/07/2020 1.60p 1.70p 1.60p 1.60p 528140
30/07/2020 1.60p 1.70p 1.60p 1.60p 639117
29/07/2020 1.60p 1.61p 1.60p 1.60p 18498
28/07/2020 1.60p 1.69p 1.60p 1.60p 749144
27/07/2020 1.55p 1.64p 1.55p 1.60p 175000
24/07/2020 1.60p 1.68p 1.60p 1.60p 506542
23/07/2020 1.55p 1.70p 1.55p 1.60p 757054
22/07/2020 1.60p 1.68p 1.55p 1.60p 244381
21/07/2020 1.60p 1.62p 1.60p 1.60p 232211
20/07/2020 1.60p 1.64p 1.60p 1.60p 209712
17/07/2020 1.60p 1.64p 1.60p 1.60p 112310
16/07/2020 1.60p 1.60p 1.59p 1.60p 62107
15/07/2020 1.60p 1.70p 1.52p 1.60p 1020397
14/07/2020 1.60p 1.60p 1.51p 1.60p 434871
13/07/2020 1.60p 1.60p 1.51p 1.60p 267000
10/07/2020 1.60p 1.63p 1.60p 1.60p 1538
09/07/2020 1.60p 1.64p 1.53p 1.60p 71468
08/07/2020 1.60p 1.64p 1.60p 1.60p 11466
07/07/2020 1.60p 1.60p 1.60p 1.60p 0
06/07/2020 1.60p 1.65p 1.53p 1.60p 29332
03/07/2020 1.60p 1.60p 1.60p 1.60p 0
02/07/2020 1.60p 1.60p 1.60p 1.60p 0
01/07/2020 1.60p 1.60p 1.60p 1.60p 0
30/06/2020 1.60p 1.65p 1.53p 1.60p 78211
29/06/2020 1.60p 1.65p 1.60p 1.60p 277571
26/06/2020 1.60p 1.60p 1.60p 1.60p 0
25/06/2020 1.60p 1.60p 1.51p 1.60p 36000
24/06/2020 1.60p 1.65p 1.60p 1.60p 15000
23/06/2020 1.65p 1.67p 1.60p 1.60p 207622
22/06/2020 1.65p 1.68p 1.60p 1.57p 170577
19/06/2020 1.65p 1.65p 1.63p 1.65p 30000
18/06/2020 1.65p 1.70p 1.63p 1.65p 200051
17/06/2020 1.65p 1.67p 1.63p 1.65p 96280
16/06/2020 1.60p 1.70p 1.60p 1.65p 560508
15/06/2020 1.60p 1.70p 1.60p 1.60p 185046
12/06/2020 1.60p 1.70p 1.60p 1.60p 89294
11/06/2020 1.60p 1.70p 1.60p 1.60p 102554
10/06/2020 1.60p 1.70p 1.60p 1.65p 106491
09/06/2020 1.50p 1.63p 1.50p 1.60p 279152
08/06/2020 1.50p 1.58p 1.50p 1.50p 113359
05/06/2020 1.50p 1.54p 1.50p 1.50p 291298
04/06/2020 1.35p 1.58p 1.35p 1.50p 2040115
03/06/2020 1.35p 1.40p 1.34p 1.35p 80000
02/06/2020 1.35p 1.37p 1.32p 1.35p 155332
01/06/2020 1.35p 1.35p 1.30p 1.35p 169392
29/05/2020 1.35p 1.35p 1.30p 1.35p 466554
28/05/2020 1.05p 1.37p 1.03p 1.35p 1888486

*Close Price adjusted for both dividends and splits