Sure Ventures PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2,402 |
| 2022-08-16 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,570 |
| 2022-08-15 | 107.50 | 107.50 | 104.00 | 107.50 | 107.50 | 3,220 |
| 2022-08-12 | 107.50 | 107.50 | 105.25 | 107.50 | 107.50 | 2,007 |
| 2022-08-11 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,345 |
| 2022-08-10 | 107.50 | 107.50 | 105.10 | 107.50 | 107.50 | 227 |
| 2022-08-08 | 107.50 | 107.50 | 105.10 | 107.50 | 107.50 | 986 |
| 2022-08-02 | 107.50 | 107.50 | 105.10 | 107.50 | 107.50 | 265 |
| 2022-07-27 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 17,500 |
| 2022-07-22 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 246 |
| 2022-07-21 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,533 |
| 2022-07-14 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 201 |
| 2022-07-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 4,000 |
| 2022-07-07 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 628 |
| 2022-06-30 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 386 |
| 2022-06-23 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2,999 |
| 2022-06-22 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 6,000 |
| 2022-06-21 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 12,500 |
| 2022-06-16 | 107.50 | 107.50 | 100.00 | 107.50 | 107.50 | 2,737 |
| 2022-06-15 | 107.50 | 108.00 | 105.00 | 107.50 | 107.50 | 13,000 |
| 2022-06-09 | 107.50 | 108.00 | 105.00 | 107.50 | 107.50 | 356 |
| 2022-06-07 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 944 |
| 2022-06-06 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 4,805 |
| 2022-06-01 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 148 |
| 2022-05-27 | 107.50 | 107.50 | 105.30 | 107.50 | 107.50 | 2,850 |
| 2022-05-25 | 107.50 | 110.00 | 105.25 | 107.50 | 107.50 | 9,210 |
| 2022-05-19 | 107.00 | 109.77 | 105.00 | 107.50 | 107.50 | 2,049 |
| 2022-05-18 | 107.00 | 107.94 | 107.00 | 107.00 | 107.00 | 3,000 |
| 2022-05-17 | 105.00 | 107.94 | 105.00 | 105.00 | 105.00 | 4,500 |
| 2022-05-12 | 105.00 | 105.00 | 102.06 | 105.00 | 105.00 | 1,500 |
| 2022-05-06 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,400 |
| 2022-04-29 | 105.00 | 105.00 | 102.06 | 105.00 | 105.00 | 5,000 |
| 2022-04-28 | 105.00 | 105.00 | 102.06 | 105.00 | 105.00 | 269 |
| 2022-04-25 | 105.00 | 107.50 | 102.06 | 105.00 | 105.00 | 640 |
| 2022-04-22 | 105.00 | 105.00 | 102.06 | 105.00 | 105.00 | 202 |
| 2022-04-21 | 105.00 | 106.38 | 105.00 | 105.00 | 105.00 | 5,000 |
| 2022-03-31 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 104 |
| 2022-03-29 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 4,029 |
| 2022-03-24 | 105.00 | 105.00 | 102.30 | 105.00 | 105.00 | 18 |
| 2022-03-17 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 294 |
| 2022-03-16 | 105.00 | 105.00 | 102.30 | 105.00 | 105.00 | 61 |
| 2022-03-15 | 105.00 | 105.00 | 102.30 | 105.00 | 105.00 | 69 |
| 2022-03-14 | 105.00 | 106.50 | 100.00 | 105.00 | 105.00 | 13,438 |
| 2022-03-11 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,500 |
| 2022-03-03 | 103.50 | 104.25 | 103.50 | 103.50 | 103.50 | 6,696 |
| 2022-03-02 | 102.50 | 104.25 | 102.50 | 102.50 | 102.50 | 2,000 |
| 2022-02-24 | 102.00 | 102.00 | 99.300 | 102.00 | 102.00 | 321 |
| 2022-02-17 | 102.00 | 102.00 | 99.300 | 102.00 | 102.00 | 38 |
| 2022-02-16 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 35,000 |
| 2022-02-10 | 102.00 | 102.00 | 99.300 | 102.00 | 102.00 | 520 |
| 2022-02-09 | 102.00 | 104.94 | 102.00 | 102.00 | 102.00 | 5,300 |
| 2022-02-08 | 100.00 | 102.80 | 97.160 | 100.00 | 100.00 | 5,331 |
| 2022-02-07 | 100.00 | 102.40 | 100.00 | 100.00 | 100.00 | 2,500 |
| 2022-02-03 | 96.000 | 105.00 | 94.000 | 100.00 | 100.00 | 93,536 |
| 2022-02-02 | 96.000 | 96.000 | 88.000 | 96.000 | 96.000 | 39,000 |
| 2022-01-28 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 22,500 |
| 2022-01-27 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 179 |
| 2022-01-25 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,000 |
| 2022-01-24 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,000 |
| 2022-01-20 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 2,000 |
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.