86.00p+0.00 (+0.00%)10 Aug 2022, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sureserve Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 10, 202286.00p88.20p85.02p86.00p145,330
Aug 9, 202286.00p87.00p85.55p86.00p54,538
Aug 8, 202286.00p89.00p85.00p86.00p171,719
Aug 5, 202285.00p85.00p83.00p84.00p48,708
Aug 4, 202284.50p85.00p82.00p84.00p64,008
Aug 3, 202286.00p86.96p85.04p86.00p36,460
Aug 2, 202286.00p86.35p85.10p86.00p34,390
Aug 1, 202287.50p86.75p85.10p86.00p81,451
Jul 29, 202286.00p90.00p86.00p86.00p216,479
Jul 28, 202284.00p93.00p80.00p86.00p6,425,896
Jul 27, 202284.00p84.50p83.60p83.60p26,515
Jul 26, 202284.00p84.50p82.85p83.60p106,744
Jul 25, 202284.00p85.45p82.00p82.00p22,610
Jul 22, 202284.00p85.75p85.75p84.00p5,319
Jul 21, 202282.00p85.25p81.00p84.00p132,197
Jul 20, 202281.50p82.90p81.41p82.00p68,879
Jul 19, 202282.50p82.20p81.25p81.50p78,527
Jul 18, 202282.50p83.90p81.00p82.50p135,834
Jul 15, 202282.00p83.50p81.50p82.50p152,692
Jul 14, 202283.50p83.05p80.00p81.50p61,921
Jul 13, 202283.50p83.28p80.00p83.50p2,382,396
Jul 12, 202283.50p86.20p83.00p83.50p55,455
Jul 11, 202284.00p85.00p83.05p84.00p134,545
Jul 8, 202284.00p83.90p82.00p84.00p51,408
Jul 7, 202284.00p85.00p83.80p84.00p15,702
Jul 6, 202284.00p84.90p83.50p84.00p101,157
Jul 5, 202284.00p85.00p83.35p84.00p32,855
Jul 4, 202284.50p86.00p82.50p84.40p484,559
Jul 1, 202284.50p85.80p83.15p84.50p17,429
Jun 30, 202285.00p84.40p83.00p84.50p582,551
Jun 29, 202284.50p85.70p83.20p85.00p161,492
Jun 28, 202282.50p86.00p81.00p84.50p214,566
Jun 27, 202282.50p84.60p81.00p81.00p1,142,912
Jun 24, 202282.00p84.00p81.50p82.50p157,305
Jun 23, 202282.00p82.80p81.50p82.00p130,016
Jun 22, 202282.00p83.00p81.25p83.00p104,673
Jun 21, 202281.50p83.00p81.00p82.00p352,285
Jun 20, 202281.50p81.80p81.05p81.50p58,754
Jun 17, 202282.00p82.20p81.26p81.50p151,389
Jun 16, 202282.00p82.50p81.14p82.00p175,995
Jun 15, 202282.00p82.95p80.00p82.00p227,178
Jun 14, 202282.00p83.25p80.40p82.00p89,238
Jun 13, 202282.50p85.50p80.00p82.50p275,980
Jun 10, 202284.00p85.00p82.00p83.50p404,590
Jun 9, 202284.50p84.50p83.00p83.00p194,446
Jun 8, 202284.50p85.05p83.00p84.50p71,690
Jun 7, 202284.50p86.00p83.10p84.50p46,801
Jun 6, 202285.00p87.00p83.00p84.50p210,922
Jun 1, 202285.00p87.00p84.00p85.00p86,388
May 31, 202285.00p87.00p83.65p85.00p184,421
Showing 1 to 50 of 252