Surgical Innovations Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.015	2.015	1.700	1.800	1.800	3,125,764
2022-06-13	2.100	2.100	2.015	2.100	2.100	60,000
2022-06-10	2.100	2.100	2.088	2.100	2.100	150,000
2022-06-07	2.100	2.100	2.002	2.100	2.100	694,413
2022-06-06	2.100	2.100	2.012	2.100	2.100	49,192
2022-06-01	2.100	2.200	2.011	2.100	2.100	1,451,861
2022-05-30	2.100	2.100	2.010	2.100	2.100	37,840
2022-05-27	2.100	2.100	2.000	2.100	2.100	246,250
2022-05-26	2.100	2.100	2.049	2.100	2.100	122
2022-05-25	2.100	2.100	2.010	2.100	2.100	27,877
2022-05-23	2.100	2.100	2.010	2.100	2.100	169,588
2022-05-20	2.100	2.100	2.049	2.100	2.100	14,641
2022-05-19	2.100	2.100	2.002	2.100	2.100	100,000
2022-05-18	2.103	2.103	2.002	2.100	2.100	160,249
2022-05-17	2.200	2.200	2.164	2.200	2.200	100,000
2022-05-16	2.200	2.200	2.102	2.200	2.200	1,000
2022-05-13	2.200	2.200	2.105	2.200	2.200	1,656
2022-05-12	2.200	2.200	2.105	2.200	2.200	66,921
2022-05-11	2.200	2.220	2.100	2.200	2.200	176,121
2022-05-10	2.200	2.200	2.100	2.200	2.200	960,900
2022-05-09	2.200	2.275	2.192	2.200	2.200	89,650
2022-05-06	2.200	2.200	2.200	2.200	2.200	155,642
2022-05-05	2.250	2.250	2.230	2.250	2.250	22,666
2022-05-04	2.250	2.250	2.230	2.250	2.250	13,813
2022-05-03	2.250	2.250	2.225	2.250	2.250	179,014
2022-04-29	2.250	2.250	2.225	2.250	2.250	2,500
2022-04-28	2.250	2.298	2.250	2.250	2.250	7,000
2022-04-27	2.220	2.298	2.220	2.250	2.250	398,347
2022-04-26	2.200	2.270	2.135	2.200	2.200	488,996
2022-04-25	2.200	2.220	2.132	2.200	2.200	92,867
2022-04-21	2.200	2.220	2.074	2.200	2.200	638,842
2022-04-20	2.200	2.215	2.132	2.200	2.200	97,306
2022-04-19	2.200	2.220	2.200	2.200	2.200	12,608
2022-04-14	2.200	2.235	2.180	2.200	2.200	397,339
2022-04-13	2.200	2.200	2.180	2.200	2.200	10,774
2022-04-12	2.200	2.200	2.180	2.200	2.200	10,765
2022-04-11	2.200	2.240	2.200	2.200	2.200	7,000
2022-04-08	2.200	2.200	2.180	2.200	2.200	6,531
2022-04-07	2.200	2.248	2.200	2.200	2.200	19,054
2022-04-06	2.200	2.244	2.176	2.200	2.200	65,894
2022-04-05	2.200	2.248	2.200	2.200	2.200	21,819
2022-04-04	2.200	2.280	2.151	2.200	2.200	233,916
2022-04-01	2.200	2.280	2.121	2.200	2.200	655,108
2022-03-31	2.200	2.200	2.121	2.200	2.200	16,513
2022-03-30	2.200	2.322	2.104	2.200	2.200	806,285
2022-03-29	2.200	2.200	2.104	2.200	2.200	13,200
2022-03-28	2.200	2.200	2.100	2.200	2.200	137,000
2022-03-25	2.300	2.310	2.100	2.200	2.200	380,450
2022-03-24	2.300	2.336	2.210	2.300	2.300	229,710
2022-03-23	2.400	2.500	2.300	2.300	2.300	592,500
2022-03-22	2.300	2.333	2.300	2.300	2.300	1,307
2022-03-21	2.300	2.400	2.205	2.300	2.300	416,790
2022-03-18	2.200	2.270	2.100	2.200	2.200	2,104,585
2022-03-17	2.200	2.200	2.155	2.200	2.200	50,000
2022-03-16	2.200	2.280	2.151	2.200	2.200	640,000
2022-03-15	2.200	2.210	2.200	2.200	2.200	815
2022-03-14	2.200	2.220	2.111	2.200	2.200	80,755
2022-03-11	2.200	2.200	2.104	2.200	2.200	122,337
2022-03-10	2.200	2.211	2.105	2.200	2.200	80,350
2022-03-09	2.200	2.220	2.104	2.200	2.200	16,090

← NewerPage 18 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.