Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/08/2015 96.75p 97.00p 94.75p 97.00p 17156
24/08/2015 92.75p 96.25p 92.50p 96.25p 26366
21/08/2015 95.75p 97.00p 93.60p 97.00p 13905
20/08/2015 96.50p 97.50p 96.50p 97.50p 12917
19/08/2015 97.25p 97.50p 96.25p 97.50p 314550
18/08/2015 97.50p 97.50p 97.50p 97.50p 965
17/08/2015 93.50p 97.50p 93.50p 97.50p 211614
14/08/2015 95.25p 97.50p 94.85p 97.50p 17281
13/08/2015 97.25p 97.50p 96.25p 97.50p 16644
12/08/2015 94.50p 96.00p 93.85p 96.00p 17120
11/08/2015 97.25p 97.50p 94.75p 97.50p 67849
10/08/2015 97.25p 97.50p 95.57p 97.50p 22213
07/08/2015 97.00p 97.00p 93.89p 97.00p 3017
06/08/2015 97.25p 97.50p 96.92p 97.50p 6321
05/08/2015 95.00p 97.10p 95.00p 95.00p 6434
04/08/2015 95.00p 97.50p 95.00p 97.50p 18532
03/08/2015 97.50p 97.50p 95.35p 97.50p 291590
31/07/2015 95.25p 97.50p 95.25p 97.25p 21829
30/07/2015 95.00p 96.25p 94.86p 96.25p 76828
29/07/2015 95.50p 97.50p 95.50p 97.50p 6696
28/07/2015 95.00p 96.50p 95.00p 96.25p 6969
27/07/2015 96.00p 96.75p 95.00p 96.50p 8420
24/07/2015 94.25p 96.50p 94.25p 96.50p 230129
23/07/2015 94.25p 96.75p 93.75p 96.00p 104678
22/07/2015 95.00p 95.00p 92.48p 95.00p 31156
21/07/2015 93.00p 94.00p 92.00p 92.00p 84783
20/07/2015 93.50p 93.50p 92.29p 93.00p 43722
17/07/2015 93.25p 94.75p 93.00p 93.00p 55427
16/07/2015 92.50p 93.50p 92.25p 92.25p 39476
15/07/2015 95.00p 95.00p 91.00p 91.00p 117351
14/07/2015 95.50p 98.50p 95.00p 95.00p 31975
13/07/2015 95.00p 99.00p 95.00p 95.25p 4028
10/07/2015 96.75p 96.75p 95.00p 95.25p 21943
09/07/2015 96.75p 96.75p 95.50p 96.25p 5468
08/07/2015 96.75p 96.75p 95.00p 96.00p 78167
07/07/2015 97.00p 97.00p 96.00p 97.00p 46792
06/07/2015 95.00p 97.17p 95.00p 95.25p 5765
03/07/2015 95.00p 97.10p 95.00p 95.50p 51564
02/07/2015 95.00p 98.50p 94.75p 98.50p 127434
01/07/2015 95.00p 96.50p 94.16p 96.00p 220094
30/06/2015 98.25p 98.25p 94.00p 95.00p 58508
29/06/2015 100.00p 101.45p 94.04p 96.00p 122939
26/06/2015 100.00p 103.00p 100.00p 100.00p 12586
25/06/2015 100.00p 104.00p 100.00p 102.00p 37356
24/06/2015 104.00p 104.00p 101.25p 101.25p 18760
23/06/2015 105.00p 105.00p 101.31p 104.00p 73331
22/06/2015 100.00p 104.00p 100.00p 102.00p 36196
19/06/2015 105.00p 105.00p 100.75p 100.75p 1879698
18/06/2015 102.00p 105.00p 102.00p 104.50p 248053
17/06/2015 103.00p 105.00p 103.00p 105.00p 152243
16/06/2015 102.00p 105.50p 102.00p 105.00p 460666
15/06/2015 106.00p 106.00p 103.00p 104.75p 315434
12/06/2015 104.00p 105.75p 102.00p 105.75p 536131
11/06/2015 104.00p 104.00p 102.00p 104.00p 151775
10/06/2015 100.00p 103.00p 100.00p 103.00p 402707
09/06/2015 103.00p 103.00p 101.12p 103.00p 154091
08/06/2015 103.00p 103.00p 100.72p 102.00p 495588
05/06/2015 102.00p 103.00p 100.76p 102.50p 139190
04/06/2015 102.00p 102.00p 101.00p 102.00p 97475
03/06/2015 102.00p 102.00p 100.86p 102.00p 74928
02/06/2015 102.00p 102.00p 98.60p 101.00p 75877
01/06/2015 102.75p 102.75p 100.45p 101.00p 259293
29/05/2015 103.50p 103.50p 101.41p 103.00p 59223
28/05/2015 103.00p 104.00p 101.24p 103.00p 279193
27/05/2015 98.25p 101.50p 98.00p 98.75p 20143
26/05/2015 98.50p 100.26p 98.50p 99.25p 23705
22/05/2015 103.00p 103.00p 98.00p 99.50p 41626
21/05/2015 103.00p 103.00p 98.50p 100.00p 8324
20/05/2015 101.00p 103.00p 99.92p 100.00p 33981
19/05/2015 99.55p 99.55p 99.05p 99.05p 0
18/05/2015 99.50p 101.00p 99.00p 99.38p 17680
15/05/2015 101.00p 101.00p 99.00p 99.70p 1713
14/05/2015 101.00p 101.00p 99.70p 99.70p 923
13/05/2015 99.70p 99.70p 99.70p 99.70p 0
12/05/2015 100.25p 100.25p 99.50p 100.00p 45427
11/05/2015 98.00p 100.50p 98.00p 100.00p 4297
08/05/2015 101.00p 101.00p 100.00p 100.00p 1335
07/05/2015 100.00p 100.00p 100.00p 100.00p 0
06/05/2015 100.00p 100.00p 100.00p 100.00p 0
05/05/2015 100.00p 100.00p 100.00p 100.00p 0
01/05/2015 100.00p 100.00p 100.00p 100.00p 0
30/04/2015 100.00p 100.50p 99.50p 99.50p 47247
29/04/2015 100.00p 102.00p 99.75p 99.75p 3292
28/04/2015 100.00p 101.37p 99.75p 99.75p 5000

*Close Price adjusted for both dividends and splits