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
08/04/2015 31.00p 32.50p 31.00p 32.00p 87238
07/04/2015 31.00p 32.00p 31.00p 31.00p 2400
02/04/2015 31.00p 32.00p 30.19p 31.00p 41289
01/04/2015 31.25p 31.77p 30.00p 31.00p 82079
31/03/2015 32.00p 32.00p 30.10p 31.25p 40226
30/03/2015 33.50p 33.81p 31.13p 32.00p 68977
27/03/2015 33.00p 33.85p 33.00p 33.50p 11923
26/03/2015 33.50p 33.50p 33.50p 33.50p 0
25/03/2015 32.50p 34.33p 31.51p 33.50p 129856
24/03/2015 32.00p 32.98p 31.26p 32.50p 34297
23/03/2015 32.75p 33.43p 31.00p 32.00p 111865
20/03/2015 33.00p 33.43p 32.41p 32.75p 12086
19/03/2015 32.75p 33.50p 32.75p 33.00p 4228
18/03/2015 32.75p 33.50p 32.75p 32.75p 15470
17/03/2015 32.50p 33.00p 32.14p 32.75p 50738
16/03/2015 32.50p 32.94p 32.10p 32.50p 8768
13/03/2015 34.00p 34.40p 31.19p 32.50p 104879
12/03/2015 34.50p 34.50p 33.22p 34.00p 12054
11/03/2015 34.50p 34.50p 34.17p 34.50p 3569
10/03/2015 35.00p 35.00p 34.00p 34.50p 30000
09/03/2015 35.50p 36.44p 34.50p 35.00p 21742
06/03/2015 35.50p 35.50p 34.48p 35.50p 5312
05/03/2015 35.25p 36.50p 34.00p 35.50p 92722
04/03/2015 35.25p 36.44p 35.25p 35.25p 2972
03/03/2015 35.75p 36.75p 34.06p 35.25p 18870
02/03/2015 35.75p 36.96p 35.75p 35.75p 2832
27/02/2015 35.50p 36.50p 34.00p 35.75p 42933
26/02/2015 36.00p 36.00p 35.00p 35.50p 33542
25/02/2015 35.00p 36.00p 34.79p 36.00p 29605
24/02/2015 34.75p 36.19p 34.75p 35.00p 18828
23/02/2015 36.00p 36.29p 34.32p 34.75p 34450
20/02/2015 32.75p 36.25p 32.60p 36.25p 354223
19/02/2015 33.00p 33.50p 31.50p 32.75p 97787
18/02/2015 33.00p 33.00p 32.00p 33.00p 47169
17/02/2015 32.50p 33.00p 32.00p 33.00p 37003
16/02/2015 32.00p 33.77p 31.15p 32.00p 42187
13/02/2015 29.00p 33.00p 28.26p 32.00p 310767
12/02/2015 30.00p 30.00p 28.03p 29.00p 28334
11/02/2015 30.00p 30.00p 30.00p 30.00p 0
10/02/2015 29.75p 30.75p 29.16p 30.00p 36305
09/02/2015 29.75p 29.75p 29.00p 29.75p 121621
06/02/2015 29.75p 30.50p 29.75p 29.75p 11640
05/02/2015 29.75p 30.50p 29.37p 29.75p 31484
04/02/2015 30.00p 30.13p 29.05p 29.75p 30277
03/02/2015 30.00p 30.75p 29.42p 30.00p 10960
02/02/2015 30.25p 30.25p 29.82p 30.00p 45000
30/01/2015 29.75p 30.50p 29.17p 30.25p 62662
29/01/2015 30.50p 30.65p 28.50p 29.75p 44332
28/01/2015 30.50p 30.66p 30.00p 30.50p 39331
27/01/2015 30.00p 31.00p 30.00p 30.50p 61500
26/01/2015 29.50p 30.00p 29.50p 30.00p 3000
23/01/2015 30.25p 30.50p 29.50p 29.50p 38974
22/01/2015 31.25p 31.25p 29.25p 30.25p 92098
21/01/2015 32.00p 32.49p 31.04p 31.25p 16245
20/01/2015 32.00p 32.00p 31.11p 32.00p 2826
19/01/2015 32.00p 32.00p 31.11p 32.00p 100
16/01/2015 33.00p 33.00p 31.00p 32.00p 29000
15/01/2015 33.00p 33.49p 32.01p 33.00p 9291
14/01/2015 33.00p 33.00p 32.01p 33.00p 4200
13/01/2015 33.00p 33.00p 32.01p 33.00p 5000
12/01/2015 33.50p 33.50p 32.10p 33.00p 21358
09/01/2015 33.50p 33.70p 32.01p 33.50p 21092
08/01/2015 33.00p 33.50p 33.00p 33.50p 0
07/01/2015 33.00p 33.00p 33.00p 33.00p 0
06/01/2015 33.50p 33.50p 32.01p 33.00p 15000
05/01/2015 33.50p 33.75p 33.00p 33.50p 17871
02/01/2015 33.00p 33.75p 33.00p 33.50p 30353
31/12/2014 33.00p 33.95p 33.00p 33.00p 148
30/12/2014 32.50p 34.00p 32.50p 33.00p 6144
29/12/2014 32.00p 32.95p 31.39p 32.50p 38500
24/12/2014 32.25p 32.25p 31.89p 32.00p 3333
23/12/2014 32.00p 32.78p 31.05p 32.25p 61072
22/12/2014 32.50p 32.50p 31.05p 32.00p 1000
19/12/2014 32.50p 33.23p 32.50p 32.50p 10017
18/12/2014 33.00p 33.00p 32.00p 32.50p 3153
17/12/2014 33.00p 33.00p 32.00p 33.00p 19336
16/12/2014 33.00p 33.00p 32.18p 33.00p 4109
15/12/2014 33.50p 33.50p 32.18p 33.00p 8308
12/12/2014 33.00p 33.86p 32.55p 33.50p 9658
11/12/2014 32.75p 34.00p 32.15p 33.00p 34755
10/12/2014 32.75p 33.90p 32.14p 32.75p 10000
09/12/2014 32.75p 33.92p 32.75p 32.75p 29000
08/12/2014 32.50p 33.25p 31.00p 32.75p 37278
05/12/2014 33.00p 33.60p 31.38p 32.50p 62932
04/12/2014 33.00p 33.65p 32.00p 33.00p 26401
03/12/2014 33.50p 34.00p 32.00p 33.00p 29479
02/12/2014 34.00p 34.00p 33.00p 33.50p 32022
01/12/2014 35.00p 35.00p 32.00p 34.00p 36624
28/11/2014 35.00p 35.00p 35.00p 35.00p 0
27/11/2014 36.00p 36.50p 34.00p 35.00p 37043
26/11/2014 36.00p 36.00p 35.50p 36.00p 11750
25/11/2014 36.50p 36.50p 35.68p 36.00p 19176
24/11/2014 36.00p 37.55p 36.00p 36.50p 18000
21/11/2014 36.00p 37.00p 35.25p 36.00p 27958
20/11/2014 34.00p 36.90p 34.00p 36.00p 60311
19/11/2014 33.00p 35.00p 32.51p 34.00p 26700
18/11/2014 33.00p 33.69p 33.00p 33.00p 5100
17/11/2014 33.00p 33.70p 32.25p 33.00p 34267
14/11/2014 33.00p 33.00p 32.22p 33.00p 1500
13/11/2014 32.75p 33.50p 32.75p 33.00p 30954
12/11/2014 33.00p 33.48p 32.05p 32.75p 32875
11/11/2014 33.00p 33.00p 33.00p 33.00p 0
10/11/2014 33.50p 33.75p 32.00p 33.00p 44823
07/11/2014 34.50p 34.50p 33.37p 33.50p 79540
06/11/2014 34.00p 34.64p 34.00p 34.50p 13068
05/11/2014 34.50p 34.50p 33.50p 34.00p 10000
04/11/2014 34.50p 34.55p 33.55p 34.50p 3956
03/11/2014 34.50p 34.71p 33.51p 34.50p 29592
31/10/2014 34.50p 34.50p 33.50p 34.50p 400
30/10/2014 34.50p 34.75p 33.50p 34.50p 25441
29/10/2014 34.75p 34.89p 33.50p 34.50p 7742
28/10/2014 35.00p 35.00p 34.00p 34.75p 5783
27/10/2014 35.00p 35.00p 35.00p 35.00p 0
24/10/2014 35.00p 35.32p 34.50p 35.00p 32648
23/10/2014 35.50p 35.50p 34.00p 35.00p 49735
22/10/2014 35.50p 35.50p 35.50p 35.50p 0
21/10/2014 35.25p 35.70p 35.20p 35.50p 10699
20/10/2014 35.00p 35.52p 33.50p 35.25p 69017
17/10/2014 35.00p 35.59p 34.21p 35.00p 26496
16/10/2014 34.00p 35.00p 33.21p 35.00p 10942
15/10/2014 36.25p 36.25p 33.04p 34.00p 109317
14/10/2014 36.25p 36.25p 35.53p 36.25p 8942
13/10/2014 36.75p 36.75p 35.92p 36.25p 20043
10/10/2014 37.00p 37.00p 36.03p 36.50p 18583
09/10/2014 37.00p 37.50p 36.00p 37.00p 36767
08/10/2014 36.75p 37.58p 36.10p 37.00p 56271
07/10/2014 36.25p 38.00p 36.00p 36.75p 165822
06/10/2014 37.50p 37.75p 35.12p 36.25p 136047
03/10/2014 37.25p 38.17p 36.06p 37.50p 23449
02/10/2014 38.75p 38.75p 36.31p 37.25p 136639
01/10/2014 40.00p 41.00p 37.65p 38.75p 156705
30/09/2014 39.75p 40.42p 39.63p 40.00p 453735
29/09/2014 39.50p 40.69p 39.00p 39.75p 281173
26/09/2014 36.75p 41.00p 36.75p 39.50p 455308
25/09/2014 36.25p 38.00p 36.05p 36.75p 41253
24/09/2014 36.00p 36.99p 36.00p 36.25p 40212
23/09/2014 38.00p 39.61p 35.50p 36.00p 170305
22/09/2014 35.75p 38.95p 35.75p 38.00p 64235
19/09/2014 36.00p 37.90p 35.73p 35.75p 82875
18/09/2014 36.00p 36.78p 36.00p 36.00p 32280
17/09/2014 34.00p 37.00p 34.00p 36.00p 86422
16/09/2014 33.75p 34.95p 33.00p 34.00p 78743
15/09/2014 33.50p 34.95p 32.75p 33.75p 104606
12/09/2014 33.50p 34.00p 32.75p 33.50p 24149
11/09/2014 33.00p 33.45p 32.75p 33.00p 93389
10/09/2014 33.00p 33.53p 33.00p 33.00p 21036
09/09/2014 33.00p 33.54p 33.00p 33.00p 5331
08/09/2014 33.00p 33.81p 32.75p 33.00p 207020
05/09/2014 33.00p 33.45p 33.00p 33.00p 73531
04/09/2014 33.00p 33.40p 32.20p 33.00p 198721
03/09/2014 33.00p 34.00p 33.00p 33.00p 204246
02/09/2014 33.00p 34.00p 32.19p 33.00p 238602
01/09/2014 33.00p 34.00p 32.15p 33.00p 714729
29/08/2014 31.50p 35.00p 31.00p 33.00p 526460
28/08/2014 31.00p 31.00p 31.00p 31.00p 0
27/08/2014 31.00p 31.30p 30.30p 31.00p 5100
26/08/2014 31.00p 31.15p 30.12p 31.00p 21054
22/08/2014 30.75p 31.00p 30.15p 31.00p 21500
21/08/2014 30.88p 30.88p 30.55p 30.75p 8000
20/08/2014 30.88p 30.88p 30.63p 30.88p 0
19/08/2014 30.63p 30.63p 30.63p 30.63p 0
18/08/2014 30.75p 31.50p 30.30p 30.63p 98000
15/08/2014 30.75p 30.75p 30.75p 30.75p 0
14/08/2014 30.75p 31.39p 30.55p 30.75p 37777
13/08/2014 30.75p 31.24p 30.16p 30.75p 35044
12/08/2014 31.00p 31.00p 30.50p 30.75p 17360
11/08/2014 31.00p 31.25p 30.61p 31.00p 18600
08/08/2014 31.00p 31.00p 30.50p 31.00p 21111
07/08/2014 31.00p 31.00p 30.66p 31.00p 4000
06/08/2014 31.00p 31.24p 31.00p 31.00p 9812
05/08/2014 31.25p 31.25p 30.66p 31.00p 6327
04/08/2014 31.25p 32.00p 30.66p 31.25p 22462
01/08/2014 31.50p 31.50p 30.50p 31.25p 7112
31/07/2014 31.50p 31.50p 30.66p 31.50p 699
30/07/2014 31.50p 32.00p 31.50p 31.50p 153
29/07/2014 31.50p 32.00p 31.50p 31.50p 463
28/07/2014 31.25p 32.50p 30.61p 31.50p 23404
25/07/2014 31.25p 32.00p 30.50p 31.25p 20562
24/07/2014 31.25p 32.10p 31.25p 31.25p 20000
23/07/2014 31.25p 31.60p 31.25p 31.25p 1582
22/07/2014 31.25p 31.25p 30.25p 31.25p 1101
21/07/2014 32.00p 32.40p 30.26p 31.00p 59250
18/07/2014 32.00p 32.39p 31.00p 32.00p 25000
17/07/2014 32.00p 32.49p 31.00p 32.00p 15559
16/07/2014 32.00p 32.48p 31.50p 32.00p 3042
15/07/2014 32.00p 32.75p 32.00p 32.00p 15000
14/07/2014 32.25p 32.48p 31.50p 32.00p 22660
11/07/2014 32.25p 32.45p 31.51p 32.25p 18153
10/07/2014 32.00p 32.70p 31.00p 32.25p 125077
09/07/2014 32.00p 32.70p 31.41p 32.00p 0
08/07/2014 32.50p 32.70p 31.41p 32.00p 20679
07/07/2014 33.25p 33.75p 32.50p 32.75p 33166
04/07/2014 34.00p 34.00p 32.77p 33.25p 47670
03/07/2014 33.50p 35.07p 33.00p 34.00p 185365
02/07/2014 33.00p 35.40p 33.00p 33.50p 63293
01/07/2014 32.25p 33.00p 31.50p 33.00p 61261
30/06/2014 32.25p 32.50p 31.50p 32.25p 28669
27/06/2014 32.00p 32.25p 32.00p 32.25p 5000
26/06/2014 31.00p 32.00p 29.75p 32.00p 122116
25/06/2014 30.00p 31.59p 30.00p 31.00p 22703

*Close Price adjusted for both dividends and splits