Surgical Innovations Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.700	1.700	1.633	1.700	1.700	35,500
2022-09-21	1.700	1.790	1.700	1.700	1.700	391,396
2022-09-20	1.600	1.600	1.530	1.600	1.600	197,413
2022-09-16	1.600	1.700	1.600	1.600	1.600	200,000
2022-09-15	1.550	1.550	1.500	1.550	1.550	4,000
2022-09-14	1.550	1.645	1.550	1.550	1.550	800,000
2022-09-12	1.550	1.700	1.460	1.550	1.550	189,953
2022-09-09	1.550	1.620	1.550	1.550	1.550	185,178
2022-09-08	1.550	1.700	1.550	1.550	1.550	150
2022-09-07	1.550	1.700	1.460	1.550	1.550	13,080
2022-09-05	1.550	1.550	1.445	1.550	1.550	9,575
2022-09-02	1.550	1.622	1.445	1.550	1.550	266,373
2022-09-01	1.540	1.700	1.540	1.550	1.550	136,280
2022-08-30	1.500	1.500	1.455	1.500	1.500	20,482
2022-08-26	1.550	1.550	1.460	1.550	1.550	100,000
2022-08-25	1.550	1.550	1.460	1.550	1.550	24,000
2022-08-24	1.550	1.550	1.460	1.550	1.550	11,400
2022-08-23	1.550	1.550	1.460	1.550	1.550	29,690
2022-08-22	1.550	1.550	1.455	1.550	1.550	13,777
2022-08-19	1.550	1.550	1.511	1.550	1.550	108,356
2022-08-18	1.550	1.550	1.511	1.550	1.550	47,500
2022-08-16	1.550	1.590	1.511	1.550	1.550	107,484
2022-08-15	1.435	1.600	1.435	1.550	1.550	1,652,787
2022-08-12	1.400	1.440	1.310	1.400	1.400	464,309
2022-08-11	1.500	1.500	1.350	1.400	1.400	481,536
2022-08-10	1.500	1.500	1.400	1.500	1.500	125,023
2022-08-09	1.500	1.500	1.410	1.500	1.500	88,113
2022-08-08	1.550	1.554	1.410	1.500	1.500	63,627
2022-08-05	1.550	1.550	1.500	1.550	1.550	101,218
2022-08-04	1.550	1.570	1.500	1.550	1.550	82,339
2022-08-02	1.550	1.600	1.502	1.550	1.550	130,640
2022-08-01	1.600	1.606	1.471	1.550	1.550	348,197
2022-07-29	1.600	1.600	1.525	1.600	1.600	15,990
2022-07-28	1.600	1.670	1.510	1.600	1.600	396,929
2022-07-27	1.620	1.620	1.510	1.600	1.600	341,377
2022-07-25	1.650	1.650	1.602	1.650	1.650	5,018
2022-07-22	1.700	1.700	1.524	1.650	1.650	833,604
2022-07-21	1.750	1.750	1.600	1.750	1.750	373,110
2022-07-20	1.750	1.750	1.611	1.750	1.750	203,983
2022-07-19	1.750	1.750	1.632	1.750	1.750	737,015
2022-07-18	1.800	1.800	1.704	1.800	1.800	103,422
2022-07-14	1.800	1.800	1.784	1.800	1.800	27,357
2022-07-13	1.800	1.800	1.704	1.800	1.800	8,091
2022-07-11	1.800	1.800	1.785	1.800	1.800	40,000
2022-07-08	1.800	1.800	1.704	1.800	1.800	18,186
2022-07-07	1.800	1.800	1.704	1.800	1.800	4,285
2022-07-06	1.800	1.800	1.704	1.800	1.800	463,750
2022-07-04	1.800	1.870	1.755	1.800	1.800	248,978
2022-07-01	1.800	1.800	1.755	1.800	1.800	200,820
2022-06-30	1.850	1.870	1.801	1.850	1.850	16,760
2022-06-28	1.850	1.890	1.802	1.850	1.850	357,653
2022-06-27	1.800	1.936	1.755	1.800	1.800	963,000
2022-06-24	1.750	1.788	1.700	1.750	1.750	44,000
2022-06-23	1.750	1.750	1.720	1.750	1.750	46,112
2022-06-22	1.750	1.795	1.710	1.750	1.750	606,918
2022-06-21	1.790	1.790	1.741	1.750	1.750	374,709
2022-06-20	1.800	1.818	1.745	1.800	1.800	75,149
2022-06-17	1.800	1.825	1.800	1.800	1.800	48,835
2022-06-16	1.800	1.850	1.800	1.800	1.800	9,056
2022-06-15	1.800	1.850	1.741	1.800	1.800	182,596

← NewerPage 17 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.