Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2016 33.00p 34.25p 31.00p 31.75p 407268
09/06/2016 33.50p 34.50p 33.00p 33.50p 82747
08/06/2016 35.00p 35.12p 34.06p 34.50p 214322
07/06/2016 35.00p 35.11p 33.81p 35.00p 33330
06/06/2016 35.00p 36.00p 34.00p 35.25p 180111
03/06/2016 33.25p 34.95p 33.25p 34.13p 406347
02/06/2016 34.00p 35.50p 33.75p 35.50p 33841
01/06/2016 33.25p 35.50p 33.25p 35.50p 125911
31/05/2016 36.00p 36.00p 34.25p 36.00p 69241
27/05/2016 34.00p 35.25p 33.75p 35.00p 388197
26/05/2016 36.00p 36.00p 34.24p 35.00p 123613
25/05/2016 33.75p 35.05p 33.75p 33.75p 178950
24/05/2016 35.25p 35.50p 34.00p 35.50p 432893
23/05/2016 34.50p 36.00p 34.13p 35.00p 546593
20/05/2016 35.00p 35.00p 33.76p 35.00p 302847
19/05/2016 34.25p 34.77p 33.61p 34.50p 261793
18/05/2016 34.75p 35.50p 32.87p 34.50p 2272907
17/05/2016 31.00p 34.50p 24.00p 34.00p 5841866
16/05/2016 47.25p 47.75p 46.50p 47.75p 79499
13/05/2016 46.00p 47.75p 46.00p 47.75p 59342
12/05/2016 47.50p 47.83p 46.75p 46.75p 39864
11/05/2016 46.75p 47.31p 46.75p 47.00p 156855
10/05/2016 47.75p 48.00p 47.25p 47.75p 429602
09/05/2016 46.25p 48.00p 45.17p 48.00p 103471
06/05/2016 48.50p 48.50p 47.58p 48.50p 17651
05/05/2016 48.00p 48.00p 46.06p 48.00p 52784
04/05/2016 48.00p 49.12p 44.81p 47.00p 247711
03/05/2016 50.00p 50.00p 48.49p 50.00p 55015
29/04/2016 48.50p 49.50p 47.99p 49.50p 83483
28/04/2016 50.00p 50.50p 49.00p 49.50p 85226
27/04/2016 50.75p 51.85p 50.00p 50.00p 91810
26/04/2016 52.00p 52.00p 49.50p 51.50p 112325
25/04/2016 51.00p 52.00p 50.00p 51.50p 147984
22/04/2016 53.75p 54.40p 51.25p 52.50p 354349
21/04/2016 53.25p 56.00p 51.00p 54.50p 285869
20/04/2016 53.50p 55.50p 53.50p 55.00p 86566
19/04/2016 55.00p 57.00p 54.00p 54.75p 798295
18/04/2016 49.50p 54.28p 46.32p 53.50p 909559
15/04/2016 48.00p 48.00p 46.00p 47.50p 117628
14/04/2016 46.00p 48.00p 45.00p 46.00p 61763
13/04/2016 46.50p 48.32p 46.50p 46.75p 237969
12/04/2016 48.50p 48.92p 43.56p 48.00p 507369
11/04/2016 48.00p 48.94p 46.65p 48.00p 147047
08/04/2016 49.00p 50.08p 48.00p 48.00p 90871
07/04/2016 48.00p 50.00p 48.00p 48.00p 121684
06/04/2016 48.00p 50.10p 48.00p 49.50p 109201
05/04/2016 51.50p 51.50p 49.14p 49.25p 133321
04/04/2016 49.50p 50.75p 48.11p 49.88p 341860
01/04/2016 49.00p 51.25p 48.09p 50.75p 313522
31/03/2016 48.00p 50.50p 48.00p 50.50p 143941
30/03/2016 47.00p 50.00p 47.00p 50.00p 114078
29/03/2016 47.50p 49.50p 45.12p 49.00p 499235
24/03/2016 46.00p 48.07p 42.05p 45.00p 453951
23/03/2016 46.50p 49.29p 46.50p 48.50p 233258
22/03/2016 48.00p 50.63p 47.00p 49.50p 901221
21/03/2016 54.00p 54.00p 49.50p 51.00p 313145
18/03/2016 53.50p 53.75p 51.25p 52.00p 186433
17/03/2016 54.00p 54.00p 50.75p 53.75p 181105
16/03/2016 54.00p 54.00p 50.75p 53.00p 181250
15/03/2016 54.00p 54.00p 51.60p 53.50p 223625
14/03/2016 52.25p 54.00p 51.00p 54.00p 375104
11/03/2016 50.50p 54.00p 49.61p 54.00p 554701
10/03/2016 47.00p 51.00p 45.44p 49.75p 1177567
09/03/2016 41.25p 46.22p 41.16p 45.75p 1183202
08/03/2016 38.00p 40.89p 36.04p 40.75p 2457854
07/03/2016 39.00p 40.07p 37.75p 40.00p 154431
04/03/2016 40.50p 40.50p 38.37p 40.00p 82030
03/03/2016 38.00p 40.00p 38.00p 39.75p 83782
02/03/2016 39.50p 40.00p 38.61p 40.00p 145202
01/03/2016 39.00p 41.00p 39.00p 40.00p 203354
29/02/2016 39.75p 40.00p 39.07p 40.00p 193907
26/02/2016 39.00p 40.50p 39.00p 39.50p 114163
25/02/2016 40.00p 41.00p 39.30p 40.00p 243697
24/02/2016 41.00p 41.02p 38.78p 41.00p 1379291
23/02/2016 40.25p 40.50p 38.44p 40.00p 152163
22/02/2016 39.50p 40.75p 39.25p 40.13p 152173
19/02/2016 40.75p 40.75p 39.25p 39.25p 203949
18/02/2016 39.75p 42.00p 38.82p 40.50p 288555
17/02/2016 41.00p 41.00p 39.06p 40.00p 165140
16/02/2016 40.00p 40.02p 38.50p 38.50p 194604
15/02/2016 39.75p 40.75p 39.16p 40.50p 371231
12/02/2016 40.00p 40.50p 39.26p 39.75p 368674
11/02/2016 41.00p 41.00p 38.00p 40.75p 294633
10/02/2016 39.25p 57.99p 37.75p 39.50p 442619
09/02/2016 43.00p 43.00p 39.20p 40.00p 1268420
08/02/2016 42.00p 44.75p 41.09p 42.00p 1634198
05/02/2016 37.00p 42.00p 34.50p 40.25p 4008211
04/02/2016 35.00p 35.51p 34.10p 35.25p 1435687
03/02/2016 35.75p 35.75p 33.35p 35.00p 1299241
02/02/2016 35.75p 38.50p 32.00p 35.00p 4614992
01/02/2016 66.00p 66.00p 31.91p 35.00p 9492909
29/01/2016 84.50p 86.50p 84.00p 84.00p 129384
28/01/2016 86.75p 87.00p 85.59p 87.00p 66568
27/01/2016 87.00p 87.04p 85.59p 87.00p 7293
26/01/2016 87.00p 87.00p 85.15p 86.50p 89211
25/01/2016 87.50p 87.75p 85.50p 87.00p 119549
22/01/2016 86.00p 86.80p 84.50p 86.25p 12946
21/01/2016 85.50p 86.00p 85.25p 85.25p 208721
20/01/2016 85.25p 86.75p 84.42p 85.50p 74580
19/01/2016 85.50p 85.65p 83.25p 84.50p 81826
18/01/2016 85.00p 86.00p 83.53p 85.00p 333685
15/01/2016 83.25p 86.04p 83.17p 86.00p 113281
14/01/2016 88.50p 88.61p 83.25p 87.00p 110243
13/01/2016 87.00p 89.00p 84.25p 88.00p 253214
12/01/2016 87.00p 90.00p 87.00p 89.00p 28182
11/01/2016 90.00p 90.00p 88.44p 88.50p 395956
08/01/2016 89.00p 89.04p 87.24p 89.00p 29053
07/01/2016 90.00p 90.04p 87.46p 88.50p 60066
06/01/2016 90.25p 91.50p 89.00p 89.00p 268258
05/01/2016 90.00p 90.60p 90.00p 90.00p 80852
04/01/2016 90.00p 92.00p 89.23p 90.00p 110326
31/12/2015 91.50p 93.05p 88.77p 93.00p 17838
30/12/2015 88.25p 91.50p 88.00p 91.00p 72462
29/12/2015 91.00p 91.00p 88.69p 91.00p 57933
24/12/2015 90.35p 90.43p 89.75p 89.75p 7051
23/12/2015 88.00p 91.00p 88.00p 88.50p 41469
22/12/2015 91.25p 91.25p 88.56p 91.25p 15577
21/12/2015 90.50p 91.50p 87.50p 90.00p 167929
18/12/2015 88.50p 89.75p 87.25p 89.00p 254237
17/12/2015 87.50p 89.75p 87.25p 87.25p 2918993
16/12/2015 87.50p 91.00p 87.00p 90.00p 88563
15/12/2015 89.00p 91.00p 87.75p 89.75p 36461
14/12/2015 88.75p 91.00p 88.09p 91.00p 124772
11/12/2015 93.25p 94.00p 88.00p 88.00p 100840
10/12/2015 95.00p 95.00p 91.75p 93.00p 1086557
09/12/2015 95.00p 95.00p 92.25p 94.75p 234666
08/12/2015 93.50p 95.05p 91.25p 95.00p 43461
07/12/2015 91.00p 94.50p 91.00p 93.25p 103000
04/12/2015 91.00p 94.00p 91.00p 91.00p 13914
03/12/2015 94.00p 94.00p 92.58p 93.12p 108759
02/12/2015 95.00p 95.00p 92.25p 93.50p 163308
01/12/2015 95.50p 95.50p 91.97p 94.00p 32515
30/11/2015 95.00p 95.00p 94.13p 94.50p 43655
27/11/2015 96.00p 96.00p 93.10p 94.50p 118074
26/11/2015 95.00p 95.50p 94.24p 94.63p 13395
25/11/2015 93.87p 94.28p 93.75p 93.75p 15375
24/11/2015 95.00p 95.00p 93.25p 93.25p 18501
23/11/2015 92.50p 94.20p 92.50p 94.00p 34092
20/11/2015 94.00p 95.00p 92.50p 94.00p 365493
19/11/2015 95.00p 95.00p 92.33p 95.00p 97677
18/11/2015 94.00p 94.36p 93.00p 93.00p 45213
17/11/2015 94.75p 94.75p 92.47p 94.00p 144874
16/11/2015 92.33p 94.00p 92.33p 94.00p 5644
13/11/2015 93.25p 96.80p 93.25p 95.00p 19350
12/11/2015 95.00p 95.70p 95.00p 95.00p 3118
11/11/2015 93.50p 95.75p 92.50p 93.50p 426053
10/11/2015 94.00p 95.88p 92.96p 93.00p 25870
09/11/2015 94.50p 94.50p 93.88p 93.88p 1824705
06/11/2015 94.50p 94.50p 94.00p 94.00p 907030
05/11/2015 95.34p 95.34p 94.25p 94.25p 6680
04/11/2015 96.00p 96.21p 93.90p 94.50p 48225
03/11/2015 96.02p 96.02p 94.00p 94.00p 9288
02/11/2015 95.75p 95.82p 93.50p 94.75p 142120
30/10/2015 95.00p 95.00p 93.70p 95.00p 21982
29/10/2015 96.75p 96.75p 93.56p 94.38p 27172
28/10/2015 95.00p 95.88p 94.00p 94.00p 105104
27/10/2015 95.25p 95.50p 93.81p 95.50p 64916
26/10/2015 93.25p 95.00p 93.00p 95.00p 7738
23/10/2015 93.50p 94.52p 93.50p 94.25p 36458
22/10/2015 96.75p 96.75p 94.02p 96.50p 46354
21/10/2015 95.10p 95.75p 95.00p 95.00p 36400
20/10/2015 96.75p 97.00p 94.60p 95.75p 120540
19/10/2015 95.75p 96.50p 94.49p 96.25p 268675
16/10/2015 95.25p 95.50p 94.62p 95.50p 1872
15/10/2015 95.25p 96.75p 94.59p 95.00p 15476
14/10/2015 95.00p 95.77p 95.00p 95.00p 2077
13/10/2015 92.75p 97.00p 91.23p 96.50p 34038
12/10/2015 92.00p 94.00p 91.65p 94.00p 15463
09/10/2015 94.75p 94.75p 93.26p 94.00p 26498
08/10/2015 93.81p 95.00p 93.12p 93.12p 7120
07/10/2015 94.75p 95.00p 94.75p 95.00p 682
06/10/2015 93.50p 93.94p 91.50p 93.50p 18209
05/10/2015 91.50p 93.97p 91.50p 91.50p 3522
02/10/2015 94.75p 95.00p 93.50p 95.00p 20143
01/10/2015 96.75p 97.00p 94.40p 96.75p 58028
30/09/2015 96.25p 96.75p 93.61p 96.75p 17065
29/09/2015 97.00p 97.00p 97.00p 97.00p 223
28/09/2015 93.50p 96.50p 93.50p 96.50p 83186
25/09/2015 97.00p 97.00p 97.00p 97.00p 500
24/09/2015 96.50p 96.50p 94.35p 96.50p 388
23/09/2015 95.25p 97.00p 95.25p 97.00p 3607
22/09/2015 97.00p 97.00p 93.30p 97.00p 6117
21/09/2015 97.00p 97.00p 97.00p 97.00p 406
18/09/2015 96.25p 97.00p 94.16p 97.00p 29821
17/09/2015 96.00p 96.00p 93.50p 96.00p 4749
16/09/2015 97.25p 97.25p 93.50p 97.00p 231904
15/09/2015 95.25p 95.35p 94.13p 94.25p 1393
14/09/2015 97.00p 97.00p 95.25p 96.75p 29287
11/09/2015 96.75p 97.00p 95.87p 97.00p 2664
10/09/2015 97.25p 97.25p 94.33p 97.25p 14182
09/09/2015 97.25p 97.50p 97.00p 97.00p 2211
08/09/2015 97.50p 97.50p 97.50p 97.50p 150
07/09/2015 97.00p 97.00p 94.13p 97.00p 203295
04/09/2015 97.01p 97.01p 96.25p 96.25p 100
03/09/2015 97.25p 97.50p 94.59p 97.00p 22223
02/09/2015 97.25p 97.25p 95.00p 95.50p 53143
01/09/2015 96.75p 96.75p 94.49p 96.75p 8424
28/08/2015 97.25p 97.50p 96.31p 97.50p 1600
27/08/2015 93.50p 97.18p 93.50p 93.50p 10836
26/08/2015 96.75p 97.50p 93.75p 97.50p 28947

*Close Price adjusted for both dividends and splits