Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2018 36.00p 36.00p 35.00p 36.00p 100
22/10/2018 36.00p 36.00p 36.00p 36.00p 0
19/10/2018 36.00p 36.00p 36.00p 36.00p 0
18/10/2018 36.00p 36.00p 36.00p 36.00p 0
17/10/2018 36.00p 36.00p 35.00p 36.00p 13229
16/10/2018 36.00p 36.00p 35.98p 36.00p 20857
15/10/2018 36.00p 36.00p 35.00p 36.00p 193
12/10/2018 36.00p 36.00p 35.00p 36.00p 10000
11/10/2018 36.00p 36.00p 35.00p 36.00p 11066
10/10/2018 36.00p 36.00p 35.00p 36.00p 6000
09/10/2018 37.00p 37.00p 36.00p 36.00p 41640
08/10/2018 37.00p 37.00p 36.00p 37.00p 23280
05/10/2018 37.00p 37.00p 37.00p 37.00p 0
04/10/2018 37.00p 37.00p 36.99p 37.00p 5393
03/10/2018 36.25p 37.00p 36.25p 37.00p 36800
02/10/2018 36.00p 36.25p 36.00p 36.25p 150000
01/10/2018 36.00p 36.00p 35.20p 36.00p 5149
28/09/2018 36.50p 36.50p 35.00p 35.00p 33214
27/09/2018 36.50p 36.50p 35.00p 36.50p 25194
26/09/2018 36.50p 36.50p 35.00p 36.50p 2233
25/09/2018 36.50p 36.50p 36.50p 36.50p 0
24/09/2018 36.50p 36.50p 35.03p 36.50p 5356
21/09/2018 37.00p 37.00p 35.03p 36.50p 9000
20/09/2018 37.00p 37.00p 37.00p 37.00p 0
19/09/2018 37.50p 37.50p 36.02p 37.00p 4500
18/09/2018 37.25p 37.25p 36.02p 37.00p 10862
17/09/2018 37.25p 37.25p 36.52p 37.25p 2652
14/09/2018 37.00p 37.25p 36.52p 37.25p 4000
13/09/2018 37.00p 37.00p 37.00p 37.00p 0
12/09/2018 37.00p 37.00p 37.00p 37.00p 0
11/09/2018 37.00p 37.00p 36.02p 37.00p 6500
10/09/2018 37.00p 37.00p 36.02p 37.00p 11671
07/09/2018 37.50p 37.50p 36.98p 37.00p 76527
06/09/2018 39.00p 39.00p 36.50p 37.50p 142117
05/09/2018 39.50p 39.50p 37.00p 39.50p 50000
04/09/2018 40.50p 40.50p 37.59p 39.50p 140000
03/09/2018 40.75p 40.75p 39.00p 40.50p 20000
31/08/2018 40.75p 40.75p 40.75p 40.75p 0
30/08/2018 40.75p 40.75p 39.52p 40.75p 51500
29/08/2018 40.75p 40.75p 39.52p 40.75p 39398
28/08/2018 40.75p 40.75p 40.70p 40.75p 1000
24/08/2018 40.75p 40.75p 39.00p 40.75p 26423
23/08/2018 40.50p 40.75p 40.47p 40.75p 50000
22/08/2018 40.50p 40.50p 39.00p 40.50p 5000
21/08/2018 40.50p 40.50p 39.03p 40.50p 5915
20/08/2018 40.50p 40.50p 40.50p 40.50p 0
17/08/2018 40.00p 41.00p 38.00p 40.50p 305169
16/08/2018 41.00p 41.00p 38.00p 40.00p 61240
15/08/2018 41.00p 41.00p 39.00p 41.00p 120148
14/08/2018 41.50p 41.50p 40.00p 41.50p 15100
13/08/2018 41.50p 41.50p 40.38p 41.50p 25749
10/08/2018 41.50p 41.50p 40.38p 41.50p 22640
09/08/2018 41.50p 41.50p 40.38p 41.50p 5000
08/08/2018 41.50p 41.80p 40.38p 41.50p 22400
07/08/2018 41.50p 41.50p 41.50p 41.50p 0
06/08/2018 41.50p 41.85p 40.00p 41.50p 45000
03/08/2018 41.50p 42.00p 40.00p 41.50p 65621
02/08/2018 41.50p 41.50p 41.50p 41.50p 0
01/08/2018 41.50p 42.90p 40.00p 41.50p 19178
31/07/2018 42.25p 42.49p 40.18p 41.50p 54853
30/07/2018 42.25p 42.50p 41.53p 42.25p 39309
27/07/2018 42.25p 42.25p 41.59p 42.25p 5754
26/07/2018 42.25p 42.50p 41.59p 42.25p 21199
25/07/2018 42.25p 42.25p 41.50p 42.25p 72523
24/07/2018 42.50p 42.50p 41.50p 42.25p 75838
23/07/2018 42.50p 42.50p 42.50p 42.50p 0
20/07/2018 42.75p 42.75p 42.00p 42.50p 20000
19/07/2018 42.75p 42.75p 42.09p 42.75p 13082
18/07/2018 42.75p 42.75p 42.65p 42.75p 5556
17/07/2018 42.75p 42.75p 42.09p 42.75p 840
16/07/2018 42.75p 42.75p 42.00p 42.75p 35559
13/07/2018 43.25p 43.25p 42.00p 42.75p 57119
12/07/2018 43.25p 43.25p 43.25p 43.25p 850000
11/07/2018 43.50p 43.50p 42.75p 43.25p 14187
10/07/2018 43.50p 43.50p 42.75p 43.50p 26040
09/07/2018 43.50p 43.50p 43.50p 43.50p 0
06/07/2018 43.50p 43.67p 43.00p 43.50p 67753
05/07/2018 43.50p 43.50p 43.02p 43.50p 129963
04/07/2018 44.25p 44.25p 43.00p 43.50p 109404
03/07/2018 44.00p 44.25p 43.50p 44.25p 113479
02/07/2018 44.00p 44.48p 43.50p 44.00p 30407
29/06/2018 44.00p 44.00p 43.20p 43.20p 13188
28/06/2018 43.25p 44.50p 41.65p 44.00p 212328
27/06/2018 43.00p 43.25p 41.12p 43.25p 46527
26/06/2018 42.00p 43.60p 41.12p 43.00p 68655
25/06/2018 42.50p 42.90p 41.50p 42.50p 617470
22/06/2018 42.50p 42.90p 42.00p 42.50p 12000
21/06/2018 42.50p 42.95p 42.04p 42.50p 3874
20/06/2018 43.00p 43.00p 42.12p 42.50p 960
19/06/2018 42.50p 42.50p 42.00p 42.50p 2860
18/06/2018 43.75p 44.00p 41.99p 42.50p 79163
15/06/2018 44.00p 44.12p 42.87p 43.75p 51608
14/06/2018 43.00p 44.40p 43.00p 44.00p 51841
13/06/2018 44.00p 44.80p 44.00p 44.00p 2500
12/06/2018 43.50p 44.70p 42.50p 43.00p 130821
11/06/2018 43.00p 43.50p 43.00p 43.50p 5588
08/06/2018 43.25p 43.65p 43.00p 43.00p 73699
07/06/2018 43.00p 43.25p 42.25p 43.25p 28133
06/06/2018 43.00p 43.12p 43.00p 43.00p 45832
05/06/2018 42.50p 43.00p 42.50p 43.00p 28891
04/06/2018 42.10p 42.55p 42.00p 42.50p 66038
01/06/2018 42.10p 42.10p 41.80p 41.80p 3
31/05/2018 42.10p 42.10p 41.40p 42.10p 14305
30/05/2018 42.10p 42.20p 41.47p 42.10p 31846
29/05/2018 42.10p 42.10p 41.47p 42.10p 5176
25/05/2018 42.10p 42.21p 41.80p 42.10p 40044
24/05/2018 42.20p 42.30p 41.20p 42.10p 26980
23/05/2018 42.20p 42.20p 41.40p 42.20p 303009
22/05/2018 42.20p 42.20p 41.64p 42.20p 13838
21/05/2018 42.20p 42.20p 41.40p 42.20p 50000
18/05/2018 42.00p 42.30p 41.00p 41.80p 71372
17/05/2018 42.00p 42.25p 41.20p 42.00p 11433
16/05/2018 42.00p 42.60p 41.40p 41.80p 37948
15/05/2018 41.50p 44.60p 41.00p 41.80p 268956
14/05/2018 40.50p 40.50p 39.30p 39.50p 134979
11/05/2018 40.25p 40.50p 39.00p 40.50p 148976
10/05/2018 40.25p 40.25p 39.00p 40.25p 2788
09/05/2018 40.25p 40.25p 39.00p 40.25p 2665
08/05/2018 40.25p 40.25p 39.00p 40.25p 3984
04/05/2018 40.25p 40.25p 39.00p 40.25p 17141
03/05/2018 40.25p 40.25p 39.00p 40.25p 9303
02/05/2018 40.25p 40.25p 39.00p 40.25p 15555
01/05/2018 40.25p 40.25p 39.00p 40.25p 34398
30/04/2018 40.00p 40.25p 39.03p 40.25p 2
27/04/2018 40.00p 40.00p 38.53p 40.00p 77348
26/04/2018 40.00p 40.00p 38.50p 40.00p 10000
25/04/2018 40.00p 40.00p 40.00p 40.00p 74638
24/04/2018 40.00p 40.00p 38.50p 40.00p 23391
23/04/2018 40.00p 40.00p 38.55p 40.00p 12986
20/04/2018 40.00p 40.00p 40.00p 40.00p 0
19/04/2018 40.00p 40.00p 38.00p 40.00p 393761
18/04/2018 40.50p 40.50p 38.00p 40.00p 573326
17/04/2018 40.50p 40.50p 39.00p 40.50p 44221
16/04/2018 40.50p 40.50p 39.15p 40.50p 28822
13/04/2018 40.50p 40.50p 39.15p 40.50p 4722
12/04/2018 40.00p 40.00p 39.00p 40.00p 65836
11/04/2018 40.00p 40.00p 39.30p 40.00p 5136
10/04/2018 40.00p 40.00p 39.04p 40.00p 21645
09/04/2018 40.00p 40.00p 38.50p 40.00p 3080393
06/04/2018 40.00p 40.00p 39.46p 40.00p 154303
05/04/2018 40.00p 40.00p 39.50p 40.00p 4870
04/04/2018 40.00p 40.00p 39.50p 40.00p 5655
03/04/2018 39.75p 40.00p 39.15p 40.00p 113596
29/03/2018 39.75p 39.80p 39.09p 39.75p 35276
28/03/2018 39.75p 39.75p 39.11p 39.75p 565574
27/03/2018 39.75p 39.75p 39.13p 39.75p 470000
26/03/2018 39.25p 39.25p 39.25p 39.25p 0
23/03/2018 38.75p 39.30p 38.45p 39.25p 7000
22/03/2018 38.75p 39.30p 38.42p 38.75p 72450
21/03/2018 39.00p 39.10p 38.75p 38.75p 10162
20/03/2018 39.00p 39.00p 38.30p 39.00p 22022
19/03/2018 38.50p 39.25p 38.50p 39.25p 765000
16/03/2018 38.50p 38.95p 38.16p 38.50p 375874
15/03/2018 39.50p 39.50p 38.50p 38.50p 15000
14/03/2018 39.50p 39.50p 39.50p 39.50p 0
13/03/2018 40.75p 40.75p 39.13p 39.50p 38545
12/03/2018 41.50p 41.92p 40.00p 40.75p 169226
09/03/2018 42.50p 42.50p 40.90p 41.50p 117767
08/03/2018 42.50p 42.50p 42.00p 42.50p 1373
07/03/2018 42.50p 42.50p 42.00p 42.50p 6778
06/03/2018 42.50p 42.50p 42.00p 42.50p 312112
05/03/2018 42.50p 42.90p 42.15p 42.50p 64891
02/03/2018 41.50p 42.50p 41.50p 42.50p 84611
01/03/2018 43.50p 43.50p 41.50p 41.50p 884960
28/02/2018 41.00p 44.00p 41.00p 43.50p 1037593
27/02/2018 41.00p 41.00p 40.60p 41.00p 19769
26/02/2018 39.00p 41.00p 38.95p 40.50p 215021
23/02/2018 39.00p 39.78p 38.95p 39.00p 2813
22/02/2018 38.50p 39.80p 38.50p 39.00p 23803
21/02/2018 38.50p 39.25p 38.50p 38.50p 2608
20/02/2018 38.50p 38.60p 38.25p 38.50p 27561
19/02/2018 38.50p 38.50p 38.14p 38.50p 17642
16/02/2018 38.50p 39.00p 38.05p 38.50p 70681
15/02/2018 38.50p 38.50p 37.00p 38.50p 60565
14/02/2018 38.50p 38.70p 38.50p 38.50p 180
13/02/2018 38.50p 39.00p 37.42p 38.50p 2084258
12/02/2018 38.50p 38.50p 37.03p 38.50p 18521
09/02/2018 38.50p 38.50p 37.00p 38.50p 20000
08/02/2018 38.50p 38.50p 37.10p 38.50p 34429
07/02/2018 38.00p 39.43p 37.90p 38.50p 60699
06/02/2018 38.75p 38.75p 37.50p 38.00p 57731
05/02/2018 39.50p 39.50p 39.00p 39.50p 53732
02/02/2018 39.50p 40.00p 39.00p 39.50p 80944
01/02/2018 39.50p 39.50p 39.00p 39.50p 49339
31/01/2018 39.50p 39.50p 39.00p 39.50p 25908
30/01/2018 39.50p 39.50p 39.00p 39.50p 65442
29/01/2018 39.50p 39.50p 39.00p 39.50p 46503
26/01/2018 39.50p 39.50p 39.27p 39.50p 105717
25/01/2018 39.50p 39.50p 39.00p 39.50p 133484
24/01/2018 39.50p 40.25p 39.00p 39.00p 1421071
23/01/2018 37.50p 39.87p 37.13p 38.50p 132522
22/01/2018 37.00p 37.50p 36.49p 37.00p 18928
19/01/2018 37.00p 37.00p 36.50p 37.00p 102872
18/01/2018 37.00p 37.00p 36.02p 37.00p 12329
17/01/2018 36.50p 37.63p 35.35p 37.00p 100078
16/01/2018 35.50p 37.01p 35.50p 36.50p 8499
15/01/2018 35.50p 36.00p 35.30p 35.50p 8884
12/01/2018 35.00p 35.87p 34.60p 35.50p 141025
11/01/2018 35.00p 35.00p 35.00p 35.00p 0
10/01/2018 34.50p 35.00p 34.00p 35.00p 30670

*Close Price adjusted for both dividends and splits