Sureserve Group (SUR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2017 42.25p 42.97p 42.25p 42.75p 68917
22/03/2017 43.25p 43.25p 42.72p 42.75p 21412
21/03/2017 42.70p 42.80p 42.00p 42.75p 157700
20/03/2017 43.00p 43.75p 42.11p 43.75p 3357426
17/03/2017 43.75p 45.00p 43.28p 45.00p 55453
16/03/2017 44.00p 44.12p 43.10p 44.00p 43678
15/03/2017 43.25p 44.13p 42.98p 44.00p 17930
14/03/2017 43.00p 44.00p 43.00p 43.00p 100457
13/03/2017 43.00p 45.00p 42.50p 44.75p 226022
10/03/2017 44.25p 45.25p 44.00p 45.00p 73087
09/03/2017 45.00p 45.75p 44.29p 45.00p 125713
08/03/2017 45.00p 45.56p 44.29p 45.25p 236399
07/03/2017 41.25p 45.50p 41.25p 44.50p 773540
06/03/2017 39.73p 40.34p 39.73p 40.00p 179457
03/03/2017 40.50p 41.02p 39.62p 40.00p 121827
02/03/2017 40.58p 41.23p 40.50p 41.13p 46998
01/03/2017 42.00p 42.00p 40.25p 41.13p 42977
28/02/2017 41.50p 41.78p 40.48p 40.75p 106787
27/02/2017 40.00p 41.22p 39.69p 41.00p 136284
24/02/2017 39.92p 41.00p 39.85p 40.25p 72254
23/02/2017 39.59p 41.35p 39.43p 40.00p 1086340
22/02/2017 39.00p 42.00p 39.00p 40.00p 110504
21/02/2017 40.00p 42.00p 39.20p 42.00p 82234
20/02/2017 40.25p 41.50p 39.44p 40.75p 54701
17/02/2017 40.00p 42.00p 39.89p 41.75p 78637
16/02/2017 41.75p 41.75p 39.50p 40.75p 74100
15/02/2017 42.00p 42.00p 39.79p 41.00p 25439
14/02/2017 39.50p 41.00p 39.18p 41.00p 78877
13/02/2017 39.00p 41.55p 39.00p 41.00p 271728
10/02/2017 40.00p 41.00p 39.50p 40.00p 127237
09/02/2017 41.00p 41.00p 41.00p 41.00p 800
08/02/2017 43.00p 43.00p 38.00p 41.75p 205603
07/02/2017 42.00p 42.00p 40.00p 41.75p 63190
06/02/2017 40.48p 41.25p 40.48p 41.25p 41578
03/02/2017 40.50p 42.00p 40.50p 41.50p 108912
02/02/2017 41.00p 42.00p 40.39p 41.75p 381762
01/02/2017 42.00p 42.00p 40.25p 41.00p 1834822
31/01/2017 41.50p 42.00p 41.08p 41.50p 64215
30/01/2017 42.00p 43.00p 41.00p 42.00p 185498
27/01/2017 40.00p 41.11p 39.00p 40.50p 740916
26/01/2017 39.00p 42.00p 39.00p 42.00p 294590
25/01/2017 37.50p 42.00p 36.55p 40.50p 2421429
24/01/2017 36.50p 38.32p 35.00p 37.88p 2485457
23/01/2017 33.73p 34.34p 33.11p 34.00p 190954
20/01/2017 33.25p 33.73p 33.00p 33.50p 98259
19/01/2017 33.00p 34.00p 33.00p 34.00p 106897
18/01/2017 34.00p 34.45p 33.06p 34.00p 49541
17/01/2017 33.25p 35.00p 33.00p 34.00p 166537
16/01/2017 35.00p 35.00p 33.50p 34.00p 191232
13/01/2017 31.00p 34.00p 31.00p 34.00p 90396
12/01/2017 31.63p 32.75p 31.50p 32.75p 22373
11/01/2017 31.75p 33.00p 31.25p 33.00p 89440
10/01/2017 32.75p 33.42p 32.62p 32.62p 131881
09/01/2017 32.50p 32.81p 32.26p 32.62p 42806
06/01/2017 33.00p 33.00p 32.50p 33.00p 44267
05/01/2017 32.25p 33.34p 32.00p 32.88p 82960
04/01/2017 32.50p 33.75p 32.50p 33.75p 39775
03/01/2017 33.00p 33.00p 32.00p 32.75p 21912
30/12/2016 32.00p 33.25p 32.00p 33.25p 4500
29/12/2016 33.40p 33.40p 32.59p 33.25p 5915
28/12/2016 34.00p 34.00p 32.59p 33.25p 14926
23/12/2016 32.75p 33.50p 31.74p 31.75p 58214
22/12/2016 33.50p 34.00p 33.00p 33.50p 148717
21/12/2016 33.50p 33.87p 33.00p 33.75p 104330
20/12/2016 35.00p 35.00p 33.00p 33.50p 142192
19/12/2016 32.88p 34.00p 32.75p 33.00p 83230
16/12/2016 31.97p 34.10p 31.97p 33.75p 62764
15/12/2016 32.00p 33.06p 30.11p 32.75p 173702
14/12/2016 30.00p 30.86p 29.78p 30.38p 177362
13/12/2016 30.00p 30.00p 28.20p 29.00p 129056
12/12/2016 28.50p 29.63p 27.78p 28.25p 286806
09/12/2016 28.85p 28.85p 27.63p 28.75p 1435505
08/12/2016 27.00p 28.75p 27.00p 28.75p 517992
07/12/2016 28.00p 28.00p 27.63p 27.75p 40387
06/12/2016 28.25p 28.85p 27.64p 28.63p 23767
05/12/2016 28.50p 28.50p 27.25p 27.25p 104337
02/12/2016 29.21p 29.21p 28.34p 29.00p 3654
01/12/2016 28.50p 28.83p 28.34p 28.75p 13000
30/11/2016 29.25p 29.25p 28.27p 29.25p 13970
29/11/2016 28.00p 28.10p 28.00p 28.00p 31622
28/11/2016 28.00p 28.83p 28.00p 28.75p 28679
25/11/2016 28.13p 29.53p 28.13p 29.37p 11971
24/11/2016 29.40p 29.25p 29.12p 29.12p 0
23/11/2016 29.40p 29.40p 28.59p 29.25p 6445
22/11/2016 28.50p 29.51p 27.75p 28.75p 88267
21/11/2016 30.50p 30.50p 28.58p 29.12p 24886
18/11/2016 29.25p 29.28p 28.55p 29.25p 9857
17/11/2016 29.75p 30.00p 27.75p 28.50p 114400
16/11/2016 28.50p 29.37p 28.50p 29.37p 18331
15/11/2016 29.00p 29.25p 27.59p 28.25p 410180
14/11/2016 29.80p 29.80p 29.52p 29.75p 10251
11/11/2016 30.00p 30.00p 29.31p 29.75p 45008
10/11/2016 30.67p 30.67p 30.00p 30.25p 30789
09/11/2016 29.75p 31.00p 28.34p 30.63p 127879
08/11/2016 30.75p 31.00p 29.72p 30.75p 101412
07/11/2016 31.25p 31.42p 30.25p 30.50p 39908
04/11/2016 31.00p 31.50p 30.25p 30.75p 81090
03/11/2016 31.00p 31.00p 30.32p 30.88p 26229
02/11/2016 30.25p 31.50p 29.89p 31.00p 99662
01/11/2016 30.75p 31.92p 30.28p 31.50p 63624
31/10/2016 30.75p 32.00p 30.17p 32.00p 59142
28/10/2016 31.75p 31.80p 30.25p 31.00p 34842
27/10/2016 31.25p 31.87p 31.25p 31.87p 100000
26/10/2016 33.00p 33.00p 31.00p 32.00p 214211
25/10/2016 31.12p 31.75p 31.12p 31.75p 10202
24/10/2016 32.50p 32.65p 31.50p 32.00p 98760
21/10/2016 31.50p 32.50p 30.90p 32.50p 604486
20/10/2016 30.75p 31.50p 30.75p 31.50p 14410
19/10/2016 31.00p 31.25p 30.50p 31.25p 59585
18/10/2016 30.25p 31.75p 30.23p 31.25p 98581
17/10/2016 30.25p 31.12p 30.00p 30.00p 107458
14/10/2016 30.25p 30.36p 30.00p 30.00p 15691
13/10/2016 30.50p 31.40p 30.00p 30.00p 77693
12/10/2016 31.75p 31.75p 30.25p 30.25p 58530
11/10/2016 30.00p 32.00p 29.96p 31.50p 58874
10/10/2016 31.25p 31.44p 30.25p 30.63p 75100
07/10/2016 30.50p 31.00p 30.50p 30.50p 81889
06/10/2016 30.00p 30.81p 30.00p 30.63p 122229
05/10/2016 29.50p 30.50p 29.19p 30.25p 400989
04/10/2016 29.25p 30.50p 28.50p 30.25p 344531
03/10/2016 28.25p 30.25p 28.00p 30.13p 415931
30/09/2016 31.00p 31.00p 27.50p 31.00p 920877
29/09/2016 32.50p 32.50p 31.39p 32.50p 52486
28/09/2016 32.25p 33.00p 30.19p 33.00p 230461
27/09/2016 30.25p 33.00p 29.00p 33.00p 124411
26/09/2016 33.06p 33.06p 30.96p 31.50p 201894
23/09/2016 32.50p 33.68p 31.30p 33.00p 344529
22/09/2016 35.00p 36.75p 32.31p 35.00p 235677
21/09/2016 36.00p 37.38p 35.00p 35.00p 186592
20/09/2016 36.25p 37.69p 36.00p 36.00p 93545
19/09/2016 37.25p 38.00p 37.00p 37.00p 45314
16/09/2016 37.00p 38.00p 36.50p 36.50p 60754
15/09/2016 37.75p 38.50p 37.50p 38.25p 105044
14/09/2016 37.53p 38.62p 37.50p 37.75p 233200
13/09/2016 40.00p 40.00p 37.50p 40.00p 54866
12/09/2016 37.25p 39.50p 37.25p 39.50p 24884
09/09/2016 39.25p 39.25p 37.75p 37.75p 149575
08/09/2016 38.00p 38.65p 37.50p 37.75p 100031
07/09/2016 38.25p 40.50p 37.50p 39.00p 132397
06/09/2016 38.99p 39.13p 38.50p 38.75p 27584
05/09/2016 38.25p 40.00p 37.25p 40.00p 124317
02/09/2016 38.00p 39.50p 38.00p 39.50p 85030
01/09/2016 38.00p 40.00p 38.00p 38.25p 71168
31/08/2016 38.25p 40.00p 38.00p 39.50p 126225
30/08/2016 40.00p 40.00p 38.40p 39.25p 530556
26/08/2016 38.00p 40.00p 37.50p 40.00p 179276
25/08/2016 37.50p 40.00p 37.25p 40.00p 133122
24/08/2016 37.75p 38.62p 37.50p 38.00p 86212
23/08/2016 36.50p 38.75p 36.42p 37.75p 174396
22/08/2016 35.25p 39.00p 35.25p 38.00p 105802
19/08/2016 35.25p 36.56p 35.00p 35.25p 29535
18/08/2016 35.25p 35.75p 35.00p 35.50p 58740
17/08/2016 35.25p 35.60p 35.00p 35.00p 58082
16/08/2016 35.25p 37.66p 35.00p 35.50p 36087
15/08/2016 37.31p 37.56p 36.69p 37.00p 27251
12/08/2016 37.00p 38.00p 35.25p 38.00p 114372
11/08/2016 35.00p 36.50p 34.74p 36.50p 218129
10/08/2016 35.00p 35.50p 34.00p 34.00p 282698
09/08/2016 34.00p 34.59p 33.64p 34.00p 92469
08/08/2016 34.25p 35.22p 33.00p 33.75p 132343
05/08/2016 33.00p 34.75p 32.00p 33.00p 618106
04/08/2016 33.25p 35.00p 33.25p 34.50p 153136
03/08/2016 30.25p 36.25p 30.25p 34.25p 633019
02/08/2016 25.50p 33.75p 25.25p 33.00p 1190189
01/08/2016 32.25p 33.00p 30.83p 32.25p 302642
29/07/2016 32.00p 33.75p 32.00p 33.50p 112984
28/07/2016 35.25p 37.00p 31.25p 32.62p 465850
27/07/2016 35.75p 37.29p 35.75p 36.75p 323125
26/07/2016 35.50p 38.00p 34.98p 36.50p 526879
25/07/2016 32.25p 35.50p 31.00p 35.00p 1059203
22/07/2016 25.50p 32.50p 25.05p 32.25p 2831200
21/07/2016 24.50p 24.53p 23.10p 23.50p 118531
20/07/2016 23.75p 25.15p 23.50p 24.50p 117493
19/07/2016 23.75p 25.21p 23.75p 24.25p 148290
18/07/2016 24.00p 25.26p 23.25p 24.50p 306013
15/07/2016 24.25p 25.26p 24.25p 25.00p 64289
14/07/2016 25.00p 25.66p 23.46p 24.00p 343867
13/07/2016 25.25p 26.00p 25.25p 25.25p 245074
12/07/2016 26.25p 27.71p 25.00p 25.00p 342926
11/07/2016 28.00p 28.00p 26.50p 27.25p 108552
08/07/2016 26.25p 27.04p 26.25p 27.00p 5903
07/07/2016 26.00p 27.79p 26.00p 26.50p 97864
06/07/2016 26.00p 29.00p 26.00p 27.75p 133678
05/07/2016 26.50p 29.00p 26.31p 27.25p 278763
04/07/2016 26.00p 27.75p 26.00p 26.75p 103135
01/07/2016 24.00p 27.00p 24.00p 27.00p 229641
30/06/2016 24.00p 25.50p 24.00p 25.50p 110502
29/06/2016 24.00p 25.98p 24.00p 24.00p 140150
28/06/2016 27.50p 27.50p 24.00p 25.00p 259781
27/06/2016 28.00p 28.75p 27.00p 28.50p 77732
24/06/2016 28.00p 29.00p 26.00p 28.75p 245021
23/06/2016 28.50p 29.32p 28.25p 28.50p 285182
22/06/2016 29.00p 30.75p 28.00p 28.00p 248095
21/06/2016 29.00p 30.00p 29.00p 29.25p 38926
20/06/2016 29.00p 30.31p 28.75p 29.00p 123018
17/06/2016 28.75p 31.00p 28.09p 28.75p 1253894
16/06/2016 30.00p 30.00p 28.50p 28.50p 83976
15/06/2016 30.00p 30.59p 28.22p 29.50p 97016
14/06/2016 30.75p 32.00p 28.50p 29.25p 336765
13/06/2016 31.75p 32.75p 30.75p 32.50p 176135

*Close Price adjusted for both dividends and splits