Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Sutton Harbour Group (SUH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/11/2024 | 8.75p | 8.75p | 7.50p | 8.25p | 70862 |
| 20/11/2024 | 8.75p | 8.75p | 8.03p | 8.75p | 7396 |
| 19/11/2024 | 8.75p | 8.94p | 8.03p | 8.75p | 2927 |
| 18/11/2024 | 8.75p | 8.94p | 8.75p | 8.75p | 11 |
| 15/11/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/11/2024 | 8.75p | 8.94p | 8.75p | 8.75p | 36 |
| 13/11/2024 | 8.75p | 8.94p | 8.03p | 8.75p | 2078 |
| 12/11/2024 | 8.75p | 8.75p | 8.03p | 8.75p | 294 |
| 11/11/2024 | 8.75p | 8.95p | 8.75p | 8.75p | 5586 |
| 08/11/2024 | 8.75p | 9.35p | 8.75p | 8.75p | 337 |
| 07/11/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/11/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/11/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/11/2024 | 8.75p | 8.97p | 8.75p | 8.75p | 300 |
| 01/11/2024 | 8.75p | 9.15p | 8.75p | 8.75p | 500 |
| 31/10/2024 | 8.75p | 9.15p | 8.00p | 8.75p | 10161 |
| 30/10/2024 | 8.75p | 8.75p | 8.03p | 8.75p | 4482 |
| 29/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/10/2024 | 8.75p | 9.15p | 8.75p | 8.75p | 1 |
| 25/10/2024 | 8.75p | 9.20p | 7.98p | 8.75p | 34588 |
| 24/10/2024 | 8.75p | 8.75p | 8.05p | 8.75p | 74 |
| 23/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/10/2024 | 8.75p | 9.20p | 8.75p | 8.75p | 8 |
| 16/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/10/2024 | 8.75p | 9.20p | 8.75p | 8.75p | 12 |
| 14/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/10/2024 | 8.75p | 8.75p | 8.05p | 8.75p | 7656 |
| 10/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/10/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/10/2024 | 9.00p | 9.20p | 8.50p | 8.75p | 25288 |
| 02/10/2024 | 9.00p | 9.68p | 8.50p | 9.00p | 28124 |
| 01/10/2024 | 9.00p | 9.70p | 9.00p | 9.00p | 64074 |
| 30/09/2024 | 9.00p | 9.25p | 9.00p | 9.00p | 2811 |
| 27/09/2024 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 26/09/2024 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 25/09/2024 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 24/09/2024 | 9.00p | 9.00p | 8.40p | 9.00p | 62000 |
| 23/09/2024 | 9.50p | 9.50p | 8.16p | 9.00p | 25532 |
| 20/09/2024 | 9.50p | 9.50p | 9.45p | 9.50p | 5174 |
| 19/09/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/09/2024 | 9.75p | 9.99p | 9.75p | 9.75p | 2 |
| 17/09/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/09/2024 | 9.75p | 9.99p | 9.75p | 9.75p | 105 |
| 13/09/2024 | 9.75p | 9.99p | 9.52p | 9.75p | 5005 |
| 12/09/2024 | 9.75p | 9.99p | 9.51p | 9.75p | 20010 |
| 11/09/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/09/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/09/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 45000 |
| 06/09/2024 | 9.75p | 9.99p | 9.51p | 9.75p | 10094 |
| 05/09/2024 | 10.50p | 10.50p | 9.75p | 9.75p | 0 |
| 04/09/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/09/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/09/2024 | 10.50p | 10.50p | 9.50p | 10.50p | 68258 |
| 30/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 7 |
| 29/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 98 |
| 28/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 41 |
| 23/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 55 |
| 22/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/08/2024 | 10.50p | 10.50p | 10.46p | 10.50p | 105 |
| 16/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 5 |
| 15/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 7 |
| 14/08/2024 | 10.50p | 10.50p | 9.50p | 10.50p | 10514 |
| 13/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 10010 |
| 12/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 10000 |
| 09/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 96 |
| 07/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 1875 |
| 02/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 8 |
| 31/07/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 41 |
| 30/07/2024 | 10.50p | 10.80p | 9.35p | 10.50p | 57695 |
| 29/07/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/07/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 721 |
| 25/07/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 2 |
| 24/07/2024 | 10.00p | 10.80p | 10.00p | 10.50p | 30000 |
| 23/07/2024 | 11.00p | 11.80p | 9.50p | 10.00p | 168798 |
| 22/07/2024 | 10.25p | 11.80p | 10.25p | 11.00p | 49643 |
| 19/07/2024 | 10.00p | 10.50p | 10.00p | 10.25p | 86570 |
| 18/07/2024 | 10.25p | 10.40p | 10.25p | 10.25p | 32096 |
| 17/07/2024 | 10.25p | 10.90p | 10.25p | 10.25p | 3 |
| 16/07/2024 | 10.25p | 10.90p | 10.25p | 10.25p | 9 |
| 15/07/2024 | 10.25p | 10.90p | 9.50p | 10.25p | 2035 |
| 12/07/2024 | 10.25p | 10.48p | 10.25p | 10.25p | 21 |
| 11/07/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/07/2024 | 10.25p | 10.48p | 10.25p | 10.25p | 3 |
| 09/07/2024 | 10.75p | 10.75p | 9.00p | 10.25p | 17911 |
| 08/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 7 |
| 05/07/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 5000 |
| 04/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 19 |
| 03/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 7 |
| 02/07/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 01/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 1 |
| 28/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 5 |
| 26/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 9 |
| 24/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 74 |
| 21/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 19/06/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 5346 |
| 18/06/2024 | 10.75p | 11.00p | 9.50p | 10.75p | 6005 |
| 17/06/2024 | 10.75p | 11.00p | 9.55p | 10.75p | 1224 |
| 14/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 9 |
| 13/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 6 |
| 12/06/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 2139 |
| 11/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/06/2024 | 10.75p | 11.00p | 9.53p | 10.75p | 1003 |
| 06/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 20 |
| 31/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 3 |
| 30/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
| 29/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 1 |
| 28/05/2024 | 10.75p | 11.00p | 9.50p | 10.75p | 10210 |
| 24/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 42 |
| 23/05/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
| 21/05/2024 | 11.00p | 11.00p | 10.00p | 10.75p | 10000 |
| 20/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 4294 |
| 16/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 50 |
| 15/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 7041 |
| 14/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 35 |
| 10/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 9039 |
| 08/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 17 |
| 07/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 10900 |
| 03/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 367 |
| 01/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 177 |
| 30/04/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2024 | 11.00p | 11.66p | 10.25p | 11.00p | 31029 |
| 26/04/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 50752 |
| 25/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 24/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 23/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 22/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 19/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 18/04/2024 | 10.50p | 11.00p | 10.50p | 11.00p | 4000 |
| 17/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 5 |
| 16/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/04/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 50000 |
| 12/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 3024 |
| 11/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 1000 |
| 10/04/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 70796 |
| 09/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 14 |
| 08/04/2024 | 10.50p | 10.95p | 10.22p | 10.50p | 30545 |
| 05/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 42288 |
| 04/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 03/04/2024 | 10.50p | 10.95p | 10.20p | 10.50p | 54194 |
| 02/04/2024 | 10.00p | 11.00p | 9.27p | 10.50p | 78427 |
| 28/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 3000 |
| 27/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 1254 |
| 22/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 5666 |
| 20/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 8 |
| 19/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 45 |
| 18/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 927 |
| 14/03/2024 | 10.00p | 10.00p | 9.20p | 10.00p | 3309 |
| 13/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2024 | 10.00p | 10.00p | 9.15p | 10.00p | 1754 |
| 11/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2024 | 10.50p | 10.50p | 9.15p | 10.00p | 1481 |
| 07/03/2024 | 9.00p | 10.00p | 9.00p | 9.50p | 145000 |
| 06/03/2024 | 8.50p | 9.33p | 8.50p | 9.00p | 103537 |
| 05/03/2024 | 9.50p | 9.60p | 8.25p | 8.50p | 57511 |
| 04/03/2024 | 9.50p | 9.60p | 9.50p | 9.50p | 482 |
| 01/03/2024 | 11.00p | 11.00p | 8.20p | 9.50p | 137800 |
| 29/02/2024 | 11.50p | 11.50p | 10.33p | 11.00p | 4513 |
| 28/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 27/02/2024 | 11.50p | 12.48p | 11.50p | 11.50p | 32859 |
| 26/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 23/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 22/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 21/02/2024 | 11.50p | 12.48p | 10.00p | 11.50p | 1653 |
| 20/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 19/02/2024 | 11.50p | 11.50p | 10.00p | 11.50p | 10238 |
| 16/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 15/02/2024 | 12.00p | 12.00p | 11.00p | 11.50p | 5825 |
| 14/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/02/2024 | 13.00p | 14.00p | 10.00p | 12.00p | 44274 |
*Close Price adjusted for both dividends and splits