Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2018 34.50p 34.50p 34.00p 34.50p 438
08/01/2018 34.50p 34.50p 34.00p 34.50p 8668
05/01/2018 36.00p 36.00p 34.00p 34.50p 118388
04/01/2018 35.00p 36.00p 35.00p 36.00p 28915
03/01/2018 35.50p 35.50p 34.52p 35.50p 40401
02/01/2018 35.50p 35.50p 35.27p 35.50p 1361
29/12/2017 35.50p 35.50p 34.00p 35.50p 18764
28/12/2017 36.00p 36.00p 34.00p 35.50p 33122
27/12/2017 36.50p 36.50p 35.02p 36.00p 7877
22/12/2017 36.50p 36.50p 36.50p 36.50p 0
21/12/2017 37.00p 37.00p 36.02p 36.50p 9696
20/12/2017 37.00p 37.00p 36.02p 37.00p 4116
19/12/2017 37.00p 37.00p 36.02p 37.00p 6500
18/12/2017 37.00p 37.00p 36.02p 37.00p 5000
15/12/2017 37.00p 37.00p 37.00p 37.00p 27000
14/12/2017 37.00p 37.00p 36.02p 37.00p 8000
13/12/2017 37.00p 37.00p 36.02p 37.00p 5948
12/12/2017 37.00p 37.00p 36.25p 37.00p 0
11/12/2017 37.00p 37.00p 36.02p 36.25p 24885
08/12/2017 37.25p 37.25p 36.12p 37.00p 13876
07/12/2017 37.75p 37.75p 37.00p 37.75p 9980
06/12/2017 37.25p 37.75p 37.25p 37.75p 10063
05/12/2017 37.50p 37.75p 37.00p 37.75p 14828
04/12/2017 37.50p 37.50p 37.00p 37.50p 5300
01/12/2017 37.50p 37.50p 37.00p 37.25p 7397
30/11/2017 37.50p 37.50p 37.35p 37.50p 220
29/11/2017 37.50p 37.50p 37.33p 37.50p 10189
28/11/2017 37.50p 37.50p 37.40p 37.50p 1000
27/11/2017 37.50p 38.06p 37.50p 37.50p 31373
24/11/2017 38.50p 38.50p 37.00p 38.50p 304479
23/11/2017 38.50p 38.75p 37.18p 38.50p 13913
22/11/2017 40.00p 40.00p 37.03p 38.50p 23507
21/11/2017 40.00p 40.00p 39.02p 40.00p 11000
20/11/2017 40.00p 40.00p 39.00p 40.00p 7625
17/11/2017 40.00p 40.00p 39.00p 40.00p 20218
16/11/2017 40.50p 40.50p 39.00p 40.00p 20000
15/11/2017 40.50p 40.50p 40.50p 40.50p 0
14/11/2017 41.50p 41.50p 40.25p 40.50p 8014
13/11/2017 41.50p 41.50p 40.03p 41.50p 34042
10/11/2017 41.50p 41.50p 40.06p 41.50p 949
09/11/2017 41.50p 41.50p 40.30p 41.50p 20000
08/11/2017 41.50p 41.50p 41.50p 41.50p 0
07/11/2017 41.50p 41.50p 41.35p 41.50p 770
06/11/2017 41.50p 42.00p 40.20p 42.00p 77305
03/11/2017 41.50p 41.50p 40.10p 41.50p 81000
02/11/2017 42.00p 42.00p 40.00p 41.50p 357345
01/11/2017 42.50p 42.50p 40.00p 41.25p 2934815
31/10/2017 42.50p 42.50p 41.06p 42.50p 17687
30/10/2017 42.50p 42.50p 41.06p 42.50p 12610
27/10/2017 42.50p 42.50p 41.06p 42.50p 16000
26/10/2017 42.50p 42.50p 42.45p 42.50p 1148
25/10/2017 42.50p 42.50p 41.00p 42.50p 25261
24/10/2017 42.50p 42.50p 41.20p 42.50p 10000
23/10/2017 42.50p 42.60p 41.18p 41.25p 9320
20/10/2017 42.50p 42.60p 41.00p 42.50p 72604
19/10/2017 42.50p 42.60p 41.00p 42.50p 16901
18/10/2017 42.50p 42.50p 41.12p 42.50p 24992
17/10/2017 42.50p 42.50p 41.00p 42.00p 82648
16/10/2017 42.50p 43.90p 41.18p 42.50p 196510
13/10/2017 40.50p 42.50p 40.50p 42.50p 77666
12/10/2017 40.50p 40.50p 40.50p 40.50p 471065
11/10/2017 40.50p 40.50p 40.50p 40.50p 142032
10/10/2017 40.50p 40.50p 40.50p 40.50p 9895
09/10/2017 39.50p 40.50p 39.50p 40.50p 38254
06/10/2017 39.50p 39.50p 39.50p 39.50p 752041
05/10/2017 39.50p 39.50p 39.50p 39.50p 244812
04/10/2017 39.50p 39.50p 39.50p 39.50p 39871
03/10/2017 39.50p 39.50p 39.50p 39.50p 295195
02/10/2017 35.50p 39.50p 35.50p 39.50p 387956
29/09/2017 35.50p 35.50p 35.50p 35.50p 0
28/09/2017 35.50p 35.50p 35.50p 35.50p 0
27/09/2017 35.50p 35.50p 35.50p 35.50p 13227
26/09/2017 35.50p 35.50p 35.50p 35.50p 33704
25/09/2017 35.50p 35.50p 35.00p 35.50p 1100
22/09/2017 35.50p 35.50p 35.50p 35.50p 132115
21/09/2017 35.50p 35.50p 35.50p 35.50p 123142
20/09/2017 35.50p 35.50p 35.50p 35.50p 65000
19/09/2017 35.50p 35.50p 35.50p 35.50p 186016
18/09/2017 35.50p 35.50p 35.50p 35.50p 0
15/09/2017 35.50p 35.50p 35.50p 35.50p 0
14/09/2017 35.50p 35.50p 35.50p 35.50p 151641
13/09/2017 36.00p 36.00p 35.50p 35.50p 135610
12/09/2017 36.00p 36.00p 36.00p 36.00p 19213
11/09/2017 36.00p 36.00p 36.00p 36.00p 65059
08/09/2017 36.00p 36.00p 36.00p 36.00p 21277
07/09/2017 36.00p 36.00p 36.00p 36.00p 12730
06/09/2017 36.00p 36.00p 36.00p 36.00p 55835
05/09/2017 36.00p 36.00p 36.00p 36.00p 2480
04/09/2017 35.00p 36.00p 35.00p 36.00p 96841
01/09/2017 34.50p 35.00p 34.50p 35.00p 3671
31/08/2017 34.50p 34.50p 34.50p 34.50p 5000
30/08/2017 34.50p 34.50p 34.50p 34.50p 0
29/08/2017 34.50p 34.50p 34.50p 34.50p 8603
25/08/2017 34.50p 34.50p 34.50p 34.50p 32830
24/08/2017 34.50p 34.50p 34.50p 34.50p 19500
23/08/2017 34.00p 34.50p 34.00p 34.50p 76058
22/08/2017 34.00p 34.00p 34.00p 34.00p 62283
21/08/2017 34.00p 34.00p 34.00p 34.00p 8252
18/08/2017 34.00p 34.00p 34.00p 34.00p 0
17/08/2017 34.00p 34.00p 34.00p 34.00p 8599
16/08/2017 34.00p 34.00p 34.00p 34.00p 36426
15/08/2017 34.25p 34.75p 34.00p 34.00p 134714
14/08/2017 33.75p 34.75p 33.75p 34.75p 100561
11/08/2017 33.75p 33.75p 33.75p 33.75p 2500
10/08/2017 33.75p 33.75p 33.75p 33.75p 6007
09/08/2017 32.00p 33.75p 32.00p 33.75p 142500
08/08/2017 32.00p 32.00p 32.00p 32.00p 1650
07/08/2017 32.00p 32.00p 32.00p 32.00p 3294
04/08/2017 32.00p 32.00p 32.00p 32.00p 0
03/08/2017 31.25p 32.00p 31.25p 32.00p 0
02/08/2017 31.00p 31.25p 31.00p 31.25p 234381
01/08/2017 31.00p 31.00p 31.00p 31.00p 86643
31/07/2017 31.00p 31.50p 31.00p 31.00p 7170
28/07/2017 31.50p 31.50p 31.50p 31.50p 64176
27/07/2017 31.50p 31.50p 31.50p 31.50p 3533
26/07/2017 31.50p 31.50p 31.50p 31.50p 0
25/07/2017 31.25p 31.50p 31.25p 31.50p 47328
24/07/2017 31.25p 31.25p 31.25p 31.25p 5809
21/07/2017 31.50p 31.25p 31.25p 31.25p 1264
20/07/2017 31.25p 31.25p 31.25p 31.25p 11633
19/07/2017 30.50p 31.25p 30.25p 31.25p 137662
18/07/2017 29.75p 30.25p 29.75p 30.25p 148993
17/07/2017 29.75p 30.50p 27.25p 29.75p 156037
14/07/2017 30.50p 30.50p 30.50p 30.50p 79796
13/07/2017 30.75p 30.75p 30.50p 30.50p 95560
12/07/2017 31.50p 30.75p 30.75p 30.75p 20000
11/07/2017 31.50p 31.50p 30.75p 30.75p 41437
10/07/2017 33.00p 32.50p 31.50p 31.50p 135704
07/07/2017 34.50p 34.75p 32.50p 32.50p 271659
06/07/2017 34.75p 34.75p 34.00p 34.75p 193996
05/07/2017 34.75p 41.25p 34.00p 34.75p 1271752
04/07/2017 41.25p 41.25p 41.25p 41.25p 869141
03/07/2017 41.50p 41.25p 41.25p 41.25p 14461
30/06/2017 41.25p 41.25p 41.25p 41.25p 107463
29/06/2017 41.25p 41.25p 41.00p 41.25p 218766
28/06/2017 43.50p 43.50p 41.00p 41.00p 117991
27/06/2017 45.50p 47.00p 43.50p 43.50p 555790
26/06/2017 46.00p 47.00p 46.00p 47.00p 50000
23/06/2017 46.00p 46.00p 46.00p 46.00p 67499
22/06/2017 46.00p 46.00p 46.00p 46.00p 0
21/06/2017 45.50p 46.00p 45.50p 46.00p 0
20/06/2017 45.50p 46.00p 45.50p 45.50p 0
19/06/2017 46.00p 46.00p 45.50p 45.50p 0
16/06/2017 48.00p 48.50p 46.00p 46.00p 86208
15/06/2017 49.00p 49.00p 47.00p 48.00p 51636
14/06/2017 49.50p 49.50p 47.44p 49.00p 108958
13/06/2017 49.50p 50.50p 48.00p 49.50p 33956
12/06/2017 49.50p 50.01p 48.25p 49.50p 36608
09/06/2017 49.50p 50.00p 49.00p 49.50p 21936
08/06/2017 49.50p 49.50p 48.50p 49.50p 23457
07/06/2017 49.50p 49.50p 48.55p 49.50p 27746
06/06/2017 49.50p 50.00p 48.51p 49.50p 160391
05/06/2017 49.50p 49.50p 48.46p 49.50p 58014
02/06/2017 49.50p 49.50p 48.00p 49.50p 80441
01/06/2017 48.00p 49.50p 48.00p 49.50p 100000
31/05/2017 48.50p 48.50p 47.50p 48.50p 3679457
30/05/2017 49.00p 49.00p 48.24p 48.50p 78172
26/05/2017 49.00p 49.00p 48.00p 49.00p 15729
25/05/2017 49.00p 49.00p 48.10p 49.00p 104267
24/05/2017 49.00p 49.00p 48.25p 49.00p 52616
23/05/2017 49.00p 49.05p 49.00p 49.00p 40000
22/05/2017 49.00p 49.15p 48.16p 49.00p 102273
19/05/2017 48.50p 49.20p 48.16p 49.00p 31940
18/05/2017 49.50p 49.50p 48.10p 49.00p 367557
17/05/2017 51.00p 51.00p 49.02p 49.50p 144004
16/05/2017 51.00p 51.00p 50.00p 51.00p 59843
15/05/2017 51.00p 51.00p 49.85p 51.00p 170908
12/05/2017 49.50p 51.16p 49.50p 51.00p 232881
11/05/2017 49.50p 50.00p 49.20p 49.50p 77316
10/05/2017 49.00p 50.00p 48.26p 50.00p 169631
09/05/2017 50.25p 50.58p 50.00p 50.13p 111106
08/05/2017 50.25p 51.50p 50.00p 51.00p 212684
05/05/2017 50.00p 51.75p 49.44p 51.50p 171212
04/05/2017 49.00p 50.23p 48.00p 49.88p 2157100
03/05/2017 48.00p 50.75p 47.69p 50.00p 393861
02/05/2017 47.50p 47.50p 46.13p 47.50p 146568
28/04/2017 45.64p 46.55p 45.64p 46.38p 13795
27/04/2017 45.50p 46.75p 45.46p 46.00p 1003556
26/04/2017 45.25p 45.88p 45.00p 45.88p 28074
25/04/2017 45.00p 46.40p 45.00p 46.00p 68297
24/04/2017 46.00p 47.50p 45.00p 46.00p 70245
21/04/2017 45.50p 46.00p 45.50p 46.00p 19120
20/04/2017 45.74p 46.55p 45.74p 46.25p 22673
19/04/2017 45.78p 46.74p 45.72p 46.38p 25990
18/04/2017 46.25p 46.46p 45.75p 46.00p 70537
13/04/2017 46.51p 46.75p 46.25p 46.75p 30616
12/04/2017 46.51p 47.25p 46.51p 47.25p 13501
11/04/2017 47.50p 47.50p 46.26p 47.25p 40427
10/04/2017 46.88p 47.25p 46.41p 47.25p 20393
07/04/2017 47.00p 47.25p 46.09p 47.25p 97523
06/04/2017 47.00p 47.50p 46.56p 47.00p 194524
05/04/2017 47.00p 47.64p 46.26p 46.88p 169286
04/04/2017 46.25p 46.63p 46.20p 46.63p 82940
03/04/2017 45.50p 47.00p 45.50p 47.00p 310836
31/03/2017 44.75p 46.75p 44.15p 46.75p 163358
30/03/2017 43.50p 45.00p 43.50p 45.00p 86990
29/03/2017 43.63p 44.50p 43.63p 44.50p 84000
28/03/2017 44.00p 45.00p 42.61p 45.00p 224459
27/03/2017 42.00p 43.75p 42.00p 43.00p 2629162
24/03/2017 42.25p 42.94p 42.00p 42.75p 84330

*Close Price adjusted for both dividends and splits