Surgical Innovations Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.200	2.200	2.025	2.200	2.200	838,612
2022-03-07	2.200	2.200	2.100	2.200	2.200	778,834
2022-03-04	2.200	2.206	2.120	2.200	2.200	178,527
2022-03-02	2.200	2.200	2.160	2.200	2.200	79,747
2022-03-01	2.180	2.300	2.180	2.200	2.200	590,511
2022-02-28	2.150	2.198	2.131	2.150	2.150	535,506
2022-02-25	2.150	2.180	2.126	2.150	2.150	169,424
2022-02-24	2.150	2.198	2.120	2.150	2.150	545,116
2022-02-23	2.150	2.182	2.136	2.150	2.150	17,237
2022-02-22	2.150	2.189	2.126	2.150	2.150	1,977,656
2022-02-21	2.150	2.190	2.102	2.150	2.150	1,187,484
2022-02-18	2.185	2.185	2.126	2.150	2.150	40,000
2022-02-17	2.200	2.200	2.187	2.200	2.200	58,000
2022-02-16	2.200	2.200	2.122	2.200	2.200	16,606
2022-02-15	2.150	2.200	2.120	2.200	2.200	2,012,381
2022-02-14	2.210	2.210	2.102	2.150	2.150	584,739
2022-02-11	2.300	2.310	2.210	2.300	2.300	26,127
2022-02-10	2.300	2.300	2.210	2.300	2.300	792
2022-02-09	2.300	2.300	2.210	2.300	2.300	66,139
2022-02-08	2.340	2.340	2.210	2.300	2.300	74,273
2022-02-07	2.350	2.376	2.350	2.350	2.350	1,467
2022-02-04	2.350	2.500	2.226	2.350	2.350	146,169
2022-02-03	2.350	2.390	2.226	2.350	2.350	98,238
2022-02-02	2.350	2.500	2.236	2.350	2.350	51,200
2022-02-01	2.350	2.350	2.235	2.350	2.350	326,726
2022-01-31	2.350	2.350	2.200	2.350	2.350	4,993
2022-01-28	2.350	2.350	2.236	2.350	2.350	3,481
2022-01-27	2.350	2.350	2.235	2.350	2.350	41,115
2022-01-26	2.250	2.350	2.221	2.350	2.350	1,175,848
2022-01-25	2.250	2.276	2.202	2.250	2.250	45,000
2022-01-24	2.150	2.278	2.120	2.250	2.250	17,590,590
2022-01-21	2.200	2.220	2.120	2.150	2.150	202,509
2022-01-20	2.250	2.265	2.200	2.200	2.200	77,388
2022-01-19	2.250	2.250	2.216	2.250	2.250	101,000
2022-01-18	2.200	2.300	2.200	2.250	2.250	2,090,616
2022-01-17	2.150	2.270	2.150	2.200	2.200	1,716,397
2022-01-14	2.300	2.340	2.220	2.300	2.300	237,733
2022-01-13	2.300	2.380	2.200	2.300	2.300	197,576
2022-01-12	2.300	2.380	2.222	2.300	2.300	60,000
2022-01-11	2.300	2.300	2.200	2.300	2.300	369,910
2022-01-10	2.200	2.300	2.156	2.200	2.200	997,500
2022-01-07	2.200	2.300	2.120	2.200	2.200	1,188,691
2022-01-06	2.200	2.200	2.120	2.200	2.200	114,085
2022-01-05	2.250	2.280	2.200	2.250	2.250	443,394
2022-01-04	2.300	2.300	2.150	2.250	2.250	501,000
2021-12-31	2.350	2.350	2.245	2.350	2.350	611
2021-12-30	2.350	2.390	2.245	2.350	2.350	27,850
2021-12-29	2.350	2.350	2.245	2.350	2.350	80,000
2021-12-24	2.350	2.350	2.245	2.350	2.350	25,000
2021-12-23	2.350	2.350	2.200	2.350	2.350	1,296,977
2021-12-22	2.350	2.350	2.110	2.350	2.350	200,909
2021-12-20	2.350	2.350	2.206	2.350	2.350	65,387
2021-12-17	2.350	2.350	2.206	2.350	2.350	375,000
2021-12-16	2.350	2.350	2.345	2.350	2.350	2,053
2021-12-15	2.350	2.350	2.345	2.350	2.350	768
2021-12-13	2.350	2.350	2.200	2.350	2.350	144,702
2021-12-10	2.350	2.400	2.235	2.350	2.350	201,577
2021-12-09	2.350	2.350	2.262	2.350	2.350	2,874
2021-12-08	2.400	2.440	2.262	2.350	2.350	504,750
2021-12-07	2.400	2.400	2.345	2.400	2.400	206,690

← NewerPage 19 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.