Sutton Harbour Group (SUH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sutton Harbour Group

Date Open High Low Close* Volume
03/11/2016 27.50p 27.95p 27.50p 27.50p 18500
02/11/2016 28.75p 28.75p 27.00p 27.50p 53638
01/11/2016 30.00p 30.00p 28.00p 28.75p 71358
31/10/2016 30.00p 30.00p 29.80p 30.00p 114
28/10/2016 29.50p 29.83p 29.25p 29.50p 12193
27/10/2016 29.50p 29.90p 29.50p 29.50p 33000
26/10/2016 29.50p 29.50p 29.00p 29.50p 7636
25/10/2016 29.25p 29.75p 28.65p 29.50p 71000
24/10/2016 29.25p 29.25p 29.25p 29.25p 0
21/10/2016 29.25p 29.85p 29.25p 29.25p 6646
20/10/2016 29.25p 29.25p 28.50p 29.25p 8000
19/10/2016 29.25p 29.45p 29.25p 29.25p 18986
18/10/2016 29.25p 29.45p 28.50p 29.25p 137065
17/10/2016 29.25p 29.25p 28.50p 29.25p 1607
14/10/2016 29.25p 29.25p 28.80p 29.25p 10000
13/10/2016 28.75p 29.25p 28.00p 29.25p 54762
12/10/2016 28.50p 28.85p 28.00p 28.75p 80000
11/10/2016 29.75p 30.19p 28.50p 28.50p 5124
10/10/2016 29.75p 29.75p 29.00p 29.75p 534
07/10/2016 29.75p 30.22p 29.30p 29.75p 11726
06/10/2016 29.75p 29.75p 29.75p 29.75p 0
05/10/2016 29.00p 30.90p 29.00p 29.75p 120000
04/10/2016 30.00p 30.35p 29.00p 29.00p 28389
03/10/2016 30.00p 30.35p 29.00p 30.00p 23026
30/09/2016 30.00p 30.30p 30.00p 30.00p 5112
29/09/2016 30.00p 30.00p 30.00p 30.00p 0
28/09/2016 30.00p 30.35p 29.00p 30.00p 50000
27/09/2016 29.75p 30.45p 29.65p 30.25p 27970
26/09/2016 29.75p 29.75p 29.75p 29.75p 0
23/09/2016 30.00p 30.60p 29.15p 29.75p 25320
22/09/2016 30.00p 30.00p 29.30p 30.00p 7108
21/09/2016 30.00p 30.70p 29.20p 30.00p 18501
20/09/2016 30.00p 30.70p 29.40p 30.00p 11700
19/09/2016 30.00p 30.60p 30.00p 30.00p 4000
16/09/2016 30.00p 30.90p 29.00p 30.00p 58300
15/09/2016 30.00p 30.90p 29.20p 30.00p 38612
14/09/2016 30.00p 30.75p 30.00p 30.00p 7000
13/09/2016 30.00p 30.14p 30.00p 30.00p 5000
12/09/2016 30.00p 30.00p 29.00p 30.00p 5360
09/09/2016 30.50p 30.50p 29.00p 30.00p 6154
08/09/2016 30.50p 30.50p 30.50p 30.50p 0
07/09/2016 29.50p 31.00p 29.30p 30.50p 48800
06/09/2016 30.00p 30.00p 30.00p 30.00p 0
05/09/2016 30.00p 30.00p 30.00p 30.00p 0
02/09/2016 30.00p 30.00p 29.35p 30.00p 12137
01/09/2016 30.00p 30.96p 29.30p 30.00p 57265
31/08/2016 29.75p 31.00p 29.75p 30.00p 35026
30/08/2016 29.50p 31.00p 29.50p 29.75p 25110
26/08/2016 29.25p 30.85p 28.63p 29.50p 34766
25/08/2016 29.25p 30.38p 29.25p 29.25p 246
24/08/2016 29.25p 29.25p 29.25p 29.25p 0
23/08/2016 29.25p 30.38p 29.25p 29.25p 263
22/08/2016 29.25p 29.25p 29.25p 29.25p 0
19/08/2016 29.75p 29.75p 29.00p 29.25p 60000
18/08/2016 29.25p 30.50p 29.25p 29.75p 21000
17/08/2016 29.25p 30.50p 28.67p 29.25p 5500
16/08/2016 29.25p 29.25p 28.67p 29.25p 500
15/08/2016 29.25p 30.38p 28.67p 29.25p 13573
12/08/2016 29.25p 30.38p 28.44p 29.25p 17420
11/08/2016 29.75p 29.75p 29.00p 29.25p 10498
10/08/2016 30.00p 30.00p 29.75p 29.75p 4350
09/08/2016 30.00p 30.96p 29.00p 30.00p 102785
08/08/2016 30.00p 30.00p 29.90p 30.00p 29311
05/08/2016 30.50p 30.75p 29.88p 30.00p 74916
04/08/2016 30.00p 32.90p 29.70p 30.00p 98309
03/08/2016 29.50p 30.93p 29.50p 30.00p 34632
02/08/2016 30.50p 31.00p 28.90p 29.50p 75604
01/08/2016 29.50p 31.82p 29.42p 30.50p 35911
29/07/2016 29.00p 30.00p 29.00p 29.50p 6646
28/07/2016 29.00p 29.00p 29.00p 29.00p 0
27/07/2016 29.00p 29.00p 28.44p 29.00p 748
26/07/2016 28.50p 30.00p 28.27p 29.00p 65000
25/07/2016 28.50p 28.50p 28.22p 28.50p 23655
22/07/2016 28.00p 29.00p 28.00p 28.50p 48600
21/07/2016 28.00p 28.00p 28.00p 28.00p 0
20/07/2016 27.50p 28.00p 27.00p 28.00p 51057
19/07/2016 27.50p 27.70p 27.50p 27.50p 2845
18/07/2016 27.50p 27.70p 27.00p 27.50p 14950
15/07/2016 27.50p 27.65p 27.50p 27.50p 26801
14/07/2016 27.50p 27.70p 27.50p 27.50p 7177
13/07/2016 27.50p 27.93p 27.00p 27.50p 14007
12/07/2016 27.50p 27.75p 27.00p 27.50p 53295
11/07/2016 27.50p 27.93p 27.50p 27.50p 4000
08/07/2016 27.50p 28.00p 27.50p 27.50p 50000
07/07/2016 27.50p 27.93p 27.50p 27.50p 172
06/07/2016 29.25p 29.25p 27.00p 27.50p 42994
05/07/2016 29.25p 29.25p 28.50p 29.25p 48377
04/07/2016 29.25p 30.00p 28.89p 29.25p 14152
01/07/2016 28.00p 29.25p 27.50p 29.25p 41983
30/06/2016 28.00p 29.00p 28.00p 28.00p 19191
29/06/2016 27.00p 28.00p 27.00p 28.00p 26415
28/06/2016 27.00p 27.59p 27.00p 27.00p 7284
27/06/2016 27.00p 27.54p 26.24p 27.00p 8002
24/06/2016 27.00p 27.70p 26.24p 27.00p 36552
23/06/2016 29.25p 29.25p 28.62p 29.25p 3000
22/06/2016 29.25p 29.40p 28.58p 29.25p 57612
21/06/2016 29.25p 29.40p 29.25p 29.25p 3000
20/06/2016 29.25p 29.40p 28.58p 29.25p 6080
17/06/2016 29.25p 29.25p 29.25p 29.25p 0
16/06/2016 29.25p 29.25p 28.00p 29.25p 43587
15/06/2016 29.25p 29.73p 28.73p 29.25p 18387
14/06/2016 29.25p 29.25p 28.50p 29.25p 13334
13/06/2016 29.25p 29.25p 29.25p 29.25p 0
10/06/2016 29.00p 29.50p 28.90p 29.25p 31500
09/06/2016 28.75p 28.75p 27.63p 28.75p 3564
08/06/2016 28.50p 28.75p 28.50p 28.75p 0
07/06/2016 28.50p 28.90p 28.50p 28.50p 6900
06/06/2016 28.50p 28.50p 28.50p 28.50p 0
03/06/2016 28.50p 28.50p 27.30p 28.50p 9546
02/06/2016 28.50p 28.50p 27.50p 28.50p 30000
01/06/2016 28.50p 29.00p 28.50p 28.50p 9409
31/05/2016 29.00p 29.00p 28.00p 28.50p 70125
27/05/2016 29.00p 29.00p 29.00p 29.00p 0
26/05/2016 29.00p 29.00p 29.00p 29.00p 0
25/05/2016 29.00p 29.50p 29.00p 29.00p 961
24/05/2016 29.00p 29.50p 28.09p 29.00p 5304
23/05/2016 29.00p 29.66p 28.05p 29.00p 71450
20/05/2016 29.00p 29.25p 28.10p 29.00p 14550
19/05/2016 29.00p 29.00p 28.10p 29.00p 3346
18/05/2016 28.50p 29.33p 28.25p 29.00p 103564
17/05/2016 28.00p 28.90p 27.85p 28.50p 82000
16/05/2016 28.00p 28.50p 27.21p 28.00p 19885
13/05/2016 28.75p 28.75p 27.20p 28.00p 29842
12/05/2016 28.75p 28.75p 27.85p 28.75p 18551
11/05/2016 28.75p 29.37p 28.75p 28.75p 7642
10/05/2016 28.75p 29.37p 28.75p 28.75p 5000
09/05/2016 28.75p 28.75p 27.77p 28.75p 3669
06/05/2016 28.75p 28.75p 28.00p 28.75p 30024
05/05/2016 28.75p 29.35p 28.39p 28.75p 61500
04/05/2016 28.75p 28.75p 28.75p 28.75p 0
03/05/2016 28.75p 29.37p 28.00p 28.75p 4873
29/04/2016 28.75p 29.50p 28.49p 28.75p 7000
28/04/2016 29.00p 29.00p 27.00p 28.75p 136308
27/04/2016 30.00p 30.22p 28.41p 29.00p 141825
26/04/2016 30.00p 30.41p 29.14p 30.00p 25707
25/04/2016 30.00p 30.59p 29.80p 30.00p 67483
22/04/2016 30.00p 30.65p 29.80p 30.00p 40469
21/04/2016 26.25p 31.00p 26.25p 30.00p 513724
20/04/2016 25.75p 27.00p 25.75p 26.00p 2553
19/04/2016 25.50p 26.50p 25.50p 25.75p 30000
18/04/2016 25.50p 25.50p 25.00p 25.50p 4825
15/04/2016 25.75p 25.75p 24.85p 25.50p 39173
14/04/2016 26.25p 26.25p 25.66p 25.75p 18356
13/04/2016 26.25p 26.25p 25.62p 26.25p 7000
12/04/2016 26.25p 27.40p 26.25p 26.50p 20000
11/04/2016 25.00p 26.90p 25.00p 26.25p 60000
08/04/2016 25.00p 25.40p 25.00p 25.00p 11000
07/04/2016 25.00p 25.12p 24.75p 25.00p 20286
06/04/2016 25.00p 25.75p 24.81p 25.00p 16532
05/04/2016 25.25p 25.25p 24.81p 25.00p 5000
04/04/2016 24.63p 26.00p 24.63p 25.25p 98414
01/04/2016 24.75p 25.50p 24.00p 24.63p 62898
31/03/2016 25.75p 25.75p 24.10p 24.75p 155864
30/03/2016 27.00p 27.00p 24.00p 25.75p 232159
29/03/2016 27.50p 27.50p 25.88p 27.00p 26017
24/03/2016 27.50p 27.70p 27.00p 27.50p 10337
23/03/2016 27.50p 27.50p 26.00p 27.50p 33400
22/03/2016 27.50p 27.50p 27.50p 27.50p 0
21/03/2016 27.50p 27.50p 26.50p 27.50p 6000
18/03/2016 27.50p 27.65p 27.50p 27.50p 5000
17/03/2016 27.50p 27.50p 27.00p 27.50p 40000
16/03/2016 27.50p 27.90p 26.50p 27.50p 93200
15/03/2016 27.50p 27.65p 27.50p 27.50p 3616
14/03/2016 27.50p 27.71p 27.01p 27.50p 163970
11/03/2016 27.00p 27.75p 26.30p 27.50p 66168
10/03/2016 26.00p 27.00p 26.00p 27.00p 100000
09/03/2016 27.25p 27.47p 25.50p 26.00p 60564
08/03/2016 27.00p 27.50p 27.00p 27.25p 38914
07/03/2016 27.00p 27.30p 27.00p 27.00p 26006
04/03/2016 27.00p 27.30p 26.00p 27.00p 31965
03/03/2016 27.25p 27.50p 26.00p 26.25p 90862
02/03/2016 27.25p 27.34p 27.25p 27.25p 180
01/03/2016 27.25p 27.41p 26.55p 27.25p 20859
29/02/2016 27.25p 27.25p 26.65p 27.25p 200
26/02/2016 27.25p 27.61p 26.50p 27.25p 79872
25/02/2016 27.25p 27.61p 26.00p 27.25p 70296
24/02/2016 28.50p 28.50p 25.50p 27.25p 139800
23/02/2016 29.50p 29.50p 28.10p 28.50p 28000
22/02/2016 29.50p 29.50p 29.50p 29.50p 0
19/02/2016 29.50p 29.81p 29.00p 29.50p 34668
18/02/2016 29.75p 30.00p 29.00p 29.50p 165896
17/02/2016 29.75p 30.00p 29.50p 29.75p 0
16/02/2016 29.75p 29.75p 29.00p 29.75p 10000
15/02/2016 29.75p 29.96p 29.00p 29.75p 30400
12/02/2016 29.75p 29.75p 29.00p 29.75p 10000
11/02/2016 29.75p 29.75p 29.00p 29.75p 4000
10/02/2016 30.00p 30.00p 29.75p 29.75p 0
09/02/2016 30.00p 30.28p 29.34p 30.00p 11000
08/02/2016 30.00p 30.00p 30.00p 30.00p 0
05/02/2016 30.00p 30.88p 29.36p 30.00p 55100
04/02/2016 29.25p 30.86p 29.25p 30.00p 45000
03/02/2016 29.25p 29.25p 29.25p 29.25p 0
02/02/2016 29.25p 29.75p 29.25p 29.25p 0
01/02/2016 29.00p 29.90p 28.60p 29.25p 40653
29/01/2016 29.00p 29.00p 29.00p 29.00p 0
28/01/2016 29.25p 29.93p 28.67p 29.00p 1508
27/01/2016 29.25p 30.00p 29.25p 29.25p 3897
26/01/2016 29.50p 29.50p 28.50p 29.25p 2768
25/01/2016 29.00p 29.88p 28.50p 29.50p 10192
22/01/2016 28.50p 29.88p 27.33p 29.00p 29800

*Close Price adjusted for both dividends and splits