Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/07/2023 124.75p 124.50p 124.50p 124.50p 0
10/07/2023 124.75p 125.00p 124.00p 124.50p 114970
07/07/2023 124.75p 125.00p 124.00p 124.50p 4112009
06/07/2023 124.50p 125.00p 124.23p 124.50p 34952
05/07/2023 124.25p 124.97p 124.13p 124.50p 30523
04/07/2023 124.25p 125.00p 124.04p 124.25p 271818
03/07/2023 124.25p 124.25p 123.50p 124.25p 43674
30/06/2023 124.25p 124.50p 123.50p 124.25p 242741
29/06/2023 124.25p 124.70p 124.04p 124.25p 6415
28/06/2023 124.25p 125.00p 124.00p 124.25p 38584
27/06/2023 124.25p 124.40p 123.97p 124.25p 4668250
26/06/2023 124.25p 124.29p 124.00p 124.25p 13025
23/06/2023 124.25p 124.29p 124.00p 124.00p 32758
22/06/2023 124.25p 124.29p 124.00p 124.25p 95560
21/06/2023 124.25p 124.30p 123.98p 124.25p 47511
20/06/2023 124.25p 124.25p 123.50p 124.25p 48607
19/06/2023 124.25p 125.00p 123.50p 124.25p 2529973
16/06/2023 124.25p 125.00p 123.95p 124.25p 1837390
15/06/2023 124.25p 124.25p 123.95p 124.25p 26269
14/06/2023 124.25p 124.25p 123.92p 124.25p 1515290
13/06/2023 124.25p 124.25p 123.50p 124.25p 572350
12/06/2023 124.25p 124.50p 123.82p 124.25p 6805228
09/06/2023 124.25p 125.00p 123.50p 124.25p 25651
08/06/2023 124.25p 124.25p 123.50p 124.25p 13096
07/06/2023 124.00p 125.00p 123.77p 124.25p 1776252
06/06/2023 124.00p 125.00p 123.50p 124.50p 40749
05/06/2023 124.00p 125.00p 123.50p 124.25p 1236111
02/06/2023 124.00p 124.25p 123.50p 124.25p 16649
01/06/2023 124.00p 124.25p 123.50p 124.25p 196082
31/05/2023 124.00p 124.25p 123.50p 124.25p 131082
30/05/2023 124.00p 125.00p 123.00p 124.25p 1494551
26/05/2023 124.00p 124.25p 123.50p 124.25p 1282623
25/05/2023 124.00p 125.00p 123.60p 124.25p 2070634
24/05/2023 124.00p 125.00p 123.50p 124.25p 411723
23/05/2023 124.00p 124.25p 123.50p 124.25p 450184
22/05/2023 124.00p 124.25p 123.50p 124.25p 938595
19/05/2023 124.00p 124.25p 123.66p 124.25p 216128
18/05/2023 124.00p 124.06p 123.50p 123.50p 1904888
17/05/2023 124.00p 124.25p 123.50p 124.25p 105380
16/05/2023 124.00p 124.50p 123.75p 124.25p 623751
15/05/2023 124.00p 125.00p 123.50p 124.25p 135326
12/05/2023 124.00p 124.50p 123.50p 124.25p 28803
11/05/2023 124.00p 125.00p 123.75p 124.25p 476174
10/05/2023 124.00p 124.25p 123.50p 124.25p 178487
09/05/2023 124.00p 125.00p 123.50p 124.25p 141514
05/05/2023 124.00p 125.00p 123.50p 124.25p 973780
04/05/2023 124.00p 124.29p 123.00p 124.25p 1720503
03/05/2023 124.00p 125.00p 123.00p 124.00p 1887844
02/05/2023 124.00p 125.00p 123.00p 124.00p 1204056
28/04/2023 124.00p 125.00p 123.00p 124.00p 2426731
27/04/2023 124.00p 125.00p 123.00p 124.00p 582933
26/04/2023 123.50p 125.00p 123.00p 124.50p 1093224
25/04/2023 123.50p 124.00p 123.00p 123.50p 449999
24/04/2023 123.50p 124.00p 123.00p 123.50p 7505058
21/04/2023 121.50p 124.50p 121.50p 123.50p 20873644
20/04/2023 87.50p 90.00p 86.25p 90.00p 145573
19/04/2023 87.50p 87.50p 86.00p 87.50p 46828
18/04/2023 87.50p 87.90p 86.03p 87.40p 64093
17/04/2023 87.00p 89.00p 86.22p 87.50p 83909
14/04/2023 88.00p 88.00p 86.22p 87.00p 39882
13/04/2023 88.00p 90.00p 86.33p 88.00p 44904
12/04/2023 88.00p 89.75p 85.40p 88.00p 100457
11/04/2023 88.00p 88.20p 86.10p 88.00p 85470
06/04/2023 87.50p 88.72p 86.00p 88.00p 1359745
05/04/2023 87.50p 88.75p 87.25p 87.60p 97941
04/04/2023 87.50p 87.68p 86.50p 87.00p 112744
03/04/2023 87.50p 90.00p 85.00p 87.50p 72344
31/03/2023 87.50p 90.00p 83.40p 87.50p 185544
30/03/2023 86.50p 90.00p 85.00p 86.00p 913954
29/03/2023 86.00p 86.90p 85.00p 86.50p 144890
28/03/2023 86.00p 86.00p 85.00p 85.00p 49530
27/03/2023 86.00p 87.00p 85.00p 86.00p 93441
24/03/2023 87.00p 88.16p 85.00p 86.00p 68233
23/03/2023 86.50p 89.73p 80.50p 87.00p 2404167
22/03/2023 79.50p 88.00p 79.00p 86.50p 162770
21/03/2023 79.50p 80.75p 78.45p 79.50p 91175
20/03/2023 79.00p 81.00p 78.33p 79.50p 51204
17/03/2023 80.00p 80.75p 79.22p 80.00p 54281
16/03/2023 79.50p 82.60p 79.50p 80.00p 23935
15/03/2023 79.50p 81.00p 78.00p 79.50p 109662
14/03/2023 79.50p 81.00p 78.00p 79.50p 102986
13/03/2023 81.00p 82.00p 78.00p 78.00p 117289
10/03/2023 83.00p 83.00p 80.00p 81.00p 91453
09/03/2023 83.00p 84.00p 82.00p 83.00p 73330
08/03/2023 83.00p 84.00p 82.00p 83.00p 45236
07/03/2023 83.00p 83.60p 82.00p 83.00p 111782
06/03/2023 83.00p 84.00p 82.60p 83.00p 52616
03/03/2023 81.50p 83.70p 81.20p 83.00p 129840
02/03/2023 82.50p 82.50p 81.11p 81.50p 112582
01/03/2023 82.50p 83.40p 81.00p 81.80p 124332
28/02/2023 85.00p 87.00p 81.10p 82.50p 330735
27/02/2023 86.00p 87.00p 83.00p 85.00p 93932
24/02/2023 86.00p 86.60p 85.20p 86.00p 421831
23/02/2023 86.00p 87.00p 85.11p 86.00p 61181
22/02/2023 86.00p 86.60p 85.12p 86.00p 42989
21/02/2023 86.50p 88.00p 85.00p 86.00p 212754
20/02/2023 87.50p 88.00p 85.25p 86.50p 52324
17/02/2023 88.50p 90.00p 85.75p 87.50p 78654
16/02/2023 88.50p 90.00p 87.00p 88.50p 26590
15/02/2023 88.50p 90.00p 87.10p 88.50p 34717
14/02/2023 88.50p 90.00p 87.50p 88.50p 82076
13/02/2023 88.50p 90.00p 88.20p 88.50p 68496
10/02/2023 89.00p 89.75p 87.00p 88.50p 18756
09/02/2023 88.50p 89.50p 88.00p 88.60p 105074
08/02/2023 88.50p 89.40p 87.00p 88.60p 83513
07/02/2023 88.50p 90.00p 87.55p 88.40p 49003
06/02/2023 89.50p 90.00p 87.00p 88.50p 73879
03/02/2023 90.50p 90.50p 87.70p 89.00p 226974
02/02/2023 90.50p 92.00p 89.25p 90.20p 151383
01/02/2023 89.50p 92.00p 89.03p 90.50p 752146
31/01/2023 90.50p 90.72p 89.00p 90.50p 72190
30/01/2023 87.00p 90.90p 86.00p 89.80p 279249
27/01/2023 87.50p 89.00p 86.29p 87.50p 163257
26/01/2023 88.00p 88.00p 86.10p 87.50p 245558
25/01/2023 87.50p 88.00p 85.19p 88.00p 88775
24/01/2023 87.50p 91.80p 85.20p 87.50p 443330
23/01/2023 87.50p 87.50p 83.00p 84.50p 339133
20/01/2023 89.00p 89.50p 86.10p 87.50p 162797
19/01/2023 90.50p 90.50p 86.00p 89.00p 249130
18/01/2023 90.50p 92.00p 89.00p 90.50p 127762
17/01/2023 90.00p 92.00p 89.00p 90.50p 118418
16/01/2023 90.00p 92.00p 88.55p 89.00p 43473
13/01/2023 90.50p 92.00p 88.50p 90.00p 149775
12/01/2023 88.00p 92.00p 87.00p 91.00p 188638
11/01/2023 85.00p 89.94p 85.00p 88.00p 175339
10/01/2023 85.00p 85.47p 84.63p 85.00p 63788
09/01/2023 84.50p 85.95p 83.00p 85.00p 125248
06/01/2023 84.50p 85.25p 83.66p 85.00p 414580
05/01/2023 85.00p 86.00p 84.00p 85.00p 125482
04/01/2023 85.50p 85.75p 83.60p 85.00p 102585
03/01/2023 88.50p 88.50p 84.00p 85.50p 145085
30/12/2022 84.50p 88.00p 84.50p 87.50p 68951
29/12/2022 84.50p 85.50p 83.72p 84.60p 26852
28/12/2022 84.00p 86.00p 83.00p 84.60p 54331
23/12/2022 84.00p 84.55p 83.00p 84.00p 3234
22/12/2022 84.00p 85.25p 83.00p 84.00p 42871
21/12/2022 85.50p 86.01p 83.40p 84.50p 74367
20/12/2022 83.50p 88.00p 83.50p 86.00p 206065
19/12/2022 83.00p 85.00p 81.00p 83.00p 139435
16/12/2022 80.50p 84.00p 79.25p 84.00p 129508
15/12/2022 80.50p 82.00p 79.00p 80.40p 46255
14/12/2022 76.50p 82.00p 76.10p 80.50p 369055
13/12/2022 73.00p 78.00p 71.75p 76.50p 241487
12/12/2022 68.00p 72.95p 68.00p 72.00p 267454
09/12/2022 68.00p 70.00p 66.50p 68.00p 39620
08/12/2022 68.50p 68.50p 66.25p 68.00p 10237
07/12/2022 68.50p 68.50p 67.00p 68.50p 153596
06/12/2022 68.50p 68.50p 67.37p 68.50p 61078
05/12/2022 68.50p 70.00p 67.00p 68.50p 83878
02/12/2022 68.50p 68.89p 66.25p 68.50p 59987
01/12/2022 69.50p 70.00p 67.10p 68.50p 55705
30/11/2022 69.50p 71.00p 68.22p 69.50p 79616
29/11/2022 69.50p 70.50p 68.55p 69.50p 31715
28/11/2022 69.50p 69.65p 68.00p 69.50p 72746
25/11/2022 67.00p 71.00p 66.75p 69.50p 169374
24/11/2022 68.00p 68.50p 66.00p 67.00p 220199
23/11/2022 67.00p 68.60p 66.20p 68.00p 230949
22/11/2022 68.50p 68.69p 66.00p 67.00p 245948
21/11/2022 70.50p 71.00p 68.05p 68.50p 152378
18/11/2022 71.50p 71.50p 69.25p 70.50p 107526
17/11/2022 71.50p 71.50p 70.15p 71.50p 54709
16/11/2022 73.00p 73.00p 70.00p 71.50p 129131
15/11/2022 74.00p 74.00p 71.60p 73.00p 118611
14/11/2022 74.00p 75.00p 72.00p 73.50p 75290
11/11/2022 73.50p 75.85p 72.55p 74.00p 174724
10/11/2022 70.50p 74.00p 70.10p 73.50p 246950
09/11/2022 74.00p 75.00p 70.03p 70.50p 423887
08/11/2022 76.50p 76.50p 73.25p 74.00p 260304
07/11/2022 77.50p 78.00p 75.25p 76.50p 340076
04/11/2022 77.50p 79.00p 76.00p 77.00p 285319
03/11/2022 77.50p 79.00p 76.03p 77.50p 264870
02/11/2022 77.50p 80.00p 76.10p 78.00p 94442
01/11/2022 78.00p 78.50p 76.10p 78.00p 278509
31/10/2022 78.00p 80.00p 77.03p 78.00p 119845
28/10/2022 78.00p 78.90p 77.50p 78.00p 15902
27/10/2022 78.00p 78.94p 77.00p 78.00p 93709
26/10/2022 78.00p 78.95p 76.00p 78.00p 79791
25/10/2022 78.00p 79.00p 77.00p 78.00p 58254
24/10/2022 78.00p 79.00p 76.00p 78.00p 17888
21/10/2022 78.00p 79.50p 76.04p 78.00p 131129
20/10/2022 78.50p 80.00p 76.32p 78.00p 189738
19/10/2022 78.50p 78.50p 77.00p 78.50p 48619
18/10/2022 78.50p 78.80p 76.00p 78.50p 30986
17/10/2022 76.50p 77.80p 75.55p 76.20p 158658
14/10/2022 76.50p 76.50p 75.55p 76.50p 215842
13/10/2022 76.50p 76.50p 75.10p 76.50p 89786
12/10/2022 77.50p 78.00p 75.00p 76.50p 180894
11/10/2022 80.00p 80.00p 73.30p 77.50p 755193
10/10/2022 81.50p 82.00p 78.00p 80.00p 73452
07/10/2022 81.50p 83.00p 79.84p 81.50p 55393
06/10/2022 81.50p 82.50p 80.00p 81.50p 32512
05/10/2022 82.00p 82.67p 80.00p 81.50p 158240
04/10/2022 80.00p 80.90p 79.20p 80.50p 97755
03/10/2022 80.00p 81.00p 79.15p 80.00p 41635
30/09/2022 81.00p 81.75p 79.10p 81.00p 137981
29/09/2022 82.00p 82.60p 80.00p 81.00p 103997
28/09/2022 83.50p 83.50p 80.80p 81.00p 67411
27/09/2022 83.50p 85.00p 82.31p 83.50p 72185
26/09/2022 83.50p 84.50p 82.00p 83.50p 86029
23/09/2022 83.50p 84.69p 82.80p 83.50p 112707

*Close Price adjusted for both dividends and splits