Surgical Innovations Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	1.950	1.950	1.840	1.950	1.950	51,178
2023-04-24	1.950	1.950	1.836	1.950	1.950	20,000
2023-04-21	1.950	1.960	1.820	1.950	1.950	572,078
2023-04-20	1.950	1.960	1.815	1.950	1.950	191,274
2023-04-19	1.950	1.960	1.830	1.950	1.950	256,282
2023-04-18	1.950	1.960	1.870	1.950	1.950	11,490
2023-04-17	1.950	1.950	1.865	1.950	1.950	125,000
2023-04-14	1.950	1.965	1.851	1.950	1.950	550,000
2023-04-12	1.950	1.966	1.950	1.950	1.950	100,508
2023-04-11	1.950	1.970	1.826	1.950	1.950	82,107
2023-04-06	1.950	1.970	1.950	1.950	1.950	101,221
2023-04-04	1.950	1.975	1.950	1.950	1.950	407
2023-04-03	1.950	1.980	1.826	1.950	1.950	177,465
2023-03-31	1.950	2.100	1.800	1.950	1.950	12,240
2023-03-30	2.090	2.090	1.810	1.950	1.950	1,747,493
2023-03-29	1.990	2.050	1.990	2.050	2.050	549,353
2023-03-28	1.900	1.990	1.832	1.900	1.900	265,245
2023-03-27	1.900	1.990	1.831	1.900	1.900	141,710
2023-03-24	1.900	1.900	1.831	1.900	1.900	73,049
2023-03-23	1.900	1.990	1.900	1.900	1.900	13,467
2023-03-22	1.900	1.990	1.831	1.900	1.900	54,495
2023-03-21	1.900	1.900	1.826	1.900	1.900	83,671
2023-03-20	1.950	1.986	1.820	1.900	1.900	242,833
2023-03-17	1.950	1.990	1.900	1.950	1.950	84,116
2023-03-16	1.950	1.990	1.900	1.950	1.950	51,424
2023-03-15	2.050	2.050	1.900	1.950	1.950	140,000
2023-03-14	2.050	2.080	1.906	2.050	2.050	8,957
2023-03-13	2.050	2.080	1.900	2.050	2.050	36,220
2023-03-10	2.050	2.050	1.920	2.050	2.050	70,000
2023-03-09	2.050	2.050	1.922	2.050	2.050	18,897
2023-03-08	2.050	2.150	1.920	2.050	2.050	6,975
2023-03-07	2.050	2.150	1.900	2.050	2.050	53,746
2023-03-06	2.150	2.212	2.000	2.050	2.050	123,158
2023-03-03	2.150	2.275	2.000	2.150	2.150	679,024
2023-03-02	2.050	2.290	2.000	2.150	2.150	534,776
2023-03-01	1.980	2.090	1.980	2.050	2.050	1,267,427
2023-02-28	1.650	1.990	1.610	1.850	1.850	1,109,278
2023-02-27	1.650	1.795	1.610	1.650	1.650	83,310
2023-02-23	1.650	1.766	1.608	1.650	1.650	13,415
2023-02-22	1.650	1.748	1.650	1.650	1.650	150,000
2023-02-21	1.650	1.650	1.551	1.650	1.650	23,572
2023-02-20	1.600	1.650	1.500	1.650	1.650	846,919
2023-02-17	1.600	1.670	1.600	1.600	1.600	65,393
2023-02-16	1.600	1.648	1.535	1.600	1.600	43,516
2023-02-15	1.600	1.648	1.535	1.600	1.600	34,399
2023-02-14	1.600	1.600	1.531	1.600	1.600	2,016,887
2023-02-13	1.650	1.665	1.530	1.650	1.650	4,725
2023-02-10	1.650	1.666	1.650	1.650	1.650	349,741
2023-02-08	1.680	1.680	1.525	1.600	1.600	381,486
2023-02-07	1.700	1.700	1.600	1.700	1.700	136,238
2023-02-06	1.750	1.750	1.700	1.750	1.750	159,903
2023-02-03	1.850	2.000	1.700	1.850	1.850	12,013
2023-02-01	1.850	1.850	1.700	1.850	1.850	34,717
2023-01-31	1.850	1.850	1.750	1.850	1.850	125,813
2023-01-30	1.850	1.870	1.700	1.850	1.850	271,704
2023-01-26	1.850	1.850	1.715	1.850	1.850	279,312
2023-01-25	1.750	1.897	1.716	1.850	1.850	608,318
2023-01-24	1.750	1.900	1.630	1.750	1.750	362,226
2023-01-23	1.650	1.848	1.600	1.750	1.750	1,664,267
2023-01-20	1.600	1.600	1.500	1.600	1.600	76,500

← NewerPage 15 of 20 · 1,170 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.