Surgical Innovations Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.950	0.950	0.900	0.950	0.950	33,656
2023-11-06	0.950	0.950	0.913	0.950	0.950	196,110
2023-11-03	0.950	0.950	0.913	0.950	0.950	920,695
2023-11-02	0.950	0.950	0.913	0.950	0.950	49,271
2023-11-01	0.950	0.950	0.900	0.950	0.950	288,898
2023-10-31	1.000	1.000	0.913	1.000	1.000	22,959
2023-10-30	1.000	1.000	0.913	1.000	1.000	15,414
2023-10-27	1.000	1.000	0.999	1.000	1.000	563
2023-10-26	1.000	1.001	0.913	1.000	1.000	15,715
2023-10-25	1.000	1.001	0.911	1.000	1.000	689,681
2023-10-24	1.000	1.019	0.911	1.000	1.000	142,899
2023-10-23	1.000	1.000	1.000	1.000	1.000	3,500,000
2023-10-20	1.000	1.000	0.910	1.000	1.000	117,087
2023-10-19	1.000	1.015	0.910	1.000	1.000	45,290
2023-10-18	1.000	1.020	0.925	1.000	1.000	1,175,816
2023-10-17	1.000	1.038	0.925	1.000	1.000	192,580
2023-10-16	1.111	1.111	0.910	1.000	1.000	2,475,366
2023-10-12	1.150	1.150	1.010	1.150	1.150	84,190
2023-10-11	1.150	1.170	1.000	1.150	1.150	177,863
2023-10-10	1.150	1.150	1.000	1.150	1.150	20,000
2023-10-09	1.150	1.180	1.010	1.150	1.150	85,527
2023-10-06	1.150	1.180	1.150	1.150	1.150	76,270
2023-10-05	1.150	1.183	1.023	1.150	1.150	13,215
2023-10-04	1.150	1.195	1.020	1.150	1.150	471,695
2023-10-02	1.150	1.198	1.020	1.150	1.150	150,700
2023-09-29	1.150	1.150	1.022	1.150	1.150	50,093
2023-09-28	1.150	1.150	1.020	1.150	1.150	51,743
2023-09-27	1.150	1.198	1.011	1.150	1.150	83,536
2023-09-26	1.150	1.201	1.050	1.150	1.150	207,822
2023-09-25	1.150	1.218	1.010	1.150	1.150	1,171,548
2023-09-22	1.250	1.250	1.000	1.150	1.150	3,077,466
2023-09-21	1.300	1.300	1.224	1.300	1.300	59,061
2023-09-20	1.300	1.320	1.211	1.300	1.300	581,792
2023-09-19	1.300	1.325	1.202	1.300	1.300	153,048
2023-09-18	1.350	1.370	1.300	1.300	1.300	1,230,841
2023-09-15	1.390	1.390	1.300	1.350	1.350	193,617
2023-09-14	1.400	1.400	1.300	1.400	1.400	69,371
2023-09-13	1.400	1.400	1.300	1.400	1.400	283,200
2023-09-12	1.400	1.400	1.300	1.400	1.400	538,061
2023-09-11	1.438	1.438	1.310	1.400	1.400	625,871
2023-09-08	1.450	1.450	1.400	1.450	1.450	3,741,034
2023-09-07	1.600	1.600	1.400	1.600	1.600	150,000
2023-09-06	1.647	1.647	1.410	1.600	1.600	1,267,817
2023-09-04	1.800	1.800	1.651	1.800	1.800	49,353
2023-09-01	1.800	1.822	1.666	1.800	1.800	39,471
2023-08-31	1.800	1.835	1.651	1.800	1.800	105,055
2023-08-30	1.800	1.800	1.651	1.800	1.800	65,500
2023-08-29	1.800	1.800	1.645	1.800	1.800	133,395
2023-08-25	1.800	1.840	1.800	1.800	1.800	26,850
2023-08-24	1.800	1.800	1.645	1.800	1.800	165,667
2023-08-23	1.700	1.800	1.636	1.800	1.800	213,785
2023-08-22	1.700	1.700	1.636	1.700	1.700	10,000
2023-08-18	1.700	1.765	1.620	1.700	1.700	180,422
2023-08-17	1.700	1.765	1.700	1.700	1.700	110,746
2023-08-14	1.700	1.700	1.620	1.700	1.700	63,139
2023-08-11	1.700	1.700	1.620	1.700	1.700	223,486
2023-08-10	1.700	1.700	1.620	1.700	1.700	27,500
2023-08-09	1.700	1.700	1.615	1.700	1.700	26,332
2023-08-08	1.700	1.765	1.700	1.700	1.700	100,000
2023-08-07	1.700	1.770	1.615	1.700	1.700	249,968

← NewerPage 13 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.