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
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
21/01/2016 29.00p 29.70p 27.25p 28.50p 37980
20/01/2016 29.75p 29.75p 28.00p 29.00p 23005
19/01/2016 30.25p 30.25p 29.50p 29.75p 0
18/01/2016 29.50p 30.50p 29.17p 30.25p 51305
15/01/2016 29.50p 29.73p 29.50p 29.50p 51643
14/01/2016 30.00p 30.00p 29.00p 29.50p 10000
13/01/2016 30.50p 30.50p 30.00p 30.00p 21000
12/01/2016 30.50p 30.50p 30.00p 30.50p 10000
11/01/2016 30.25p 30.50p 30.00p 30.50p 6969
08/01/2016 30.25p 31.50p 30.00p 30.25p 133549
07/01/2016 30.50p 30.70p 30.00p 30.25p 25030
06/01/2016 30.50p 30.50p 30.35p 30.50p 3007
05/01/2016 31.00p 31.00p 30.00p 30.50p 46750
04/01/2016 31.00p 31.45p 30.32p 31.00p 8458
31/12/2015 31.00p 31.50p 30.00p 31.00p 1051
30/12/2015 31.50p 31.77p 30.10p 31.00p 48575
29/12/2015 31.50p 31.77p 31.00p 31.50p 16259
24/12/2015 31.50p 31.50p 31.50p 31.50p 0
23/12/2015 32.00p 32.00p 30.00p 31.50p 28208
22/12/2015 31.75p 32.00p 31.00p 32.00p 50000
21/12/2015 31.75p 32.00p 30.50p 31.75p 8000
18/12/2015 32.00p 32.00p 31.00p 31.75p 2945
17/12/2015 31.50p 32.50p 31.50p 31.50p 1223
16/12/2015 31.50p 31.67p 31.10p 31.50p 58225
15/12/2015 32.75p 32.75p 31.00p 31.25p 27389
14/12/2015 32.75p 32.78p 32.50p 32.75p 4223
11/12/2015 32.50p 33.00p 31.00p 32.75p 28651
10/12/2015 31.75p 32.50p 31.75p 32.50p 16000
09/12/2015 32.50p 33.40p 31.00p 31.75p 179711
08/12/2015 31.50p 33.50p 31.30p 32.50p 44453
07/12/2015 31.00p 31.77p 29.50p 31.50p 95120
04/12/2015 31.00p 32.00p 30.55p 31.00p 33441
03/12/2015 31.25p 32.00p 30.22p 31.00p 9103
02/12/2015 31.50p 32.00p 30.16p 31.25p 90000
01/12/2015 29.75p 32.50p 29.00p 31.50p 173502
30/11/2015 29.50p 29.96p 29.00p 29.50p 27293
27/11/2015 29.50p 29.98p 29.00p 29.50p 16597
26/11/2015 29.50p 30.50p 29.00p 29.50p 18934
25/11/2015 30.00p 30.00p 29.00p 29.50p 13782
24/11/2015 30.00p 30.00p 30.00p 30.00p 0
23/11/2015 30.00p 30.33p 29.00p 30.00p 17350
20/11/2015 30.50p 30.50p 28.00p 30.00p 77787
19/11/2015 31.00p 31.00p 30.00p 30.50p 34200
18/11/2015 31.50p 31.88p 30.00p 31.00p 18956
17/11/2015 31.50p 31.50p 31.50p 31.50p 0
16/11/2015 31.50p 32.20p 30.21p 31.50p 10587
13/11/2015 31.50p 32.22p 31.00p 31.50p 21000
12/11/2015 31.50p 31.50p 31.50p 31.50p 0
11/11/2015 31.50p 32.22p 31.50p 31.50p 4000
10/11/2015 31.50p 31.50p 30.22p 31.50p 4000
09/11/2015 31.75p 31.75p 30.21p 31.50p 4713
06/11/2015 31.75p 32.30p 31.75p 31.75p 2000
05/11/2015 30.75p 31.88p 30.75p 31.75p 4000
04/11/2015 30.50p 31.00p 30.00p 30.75p 21780
03/11/2015 30.50p 30.50p 30.00p 30.50p 147000
02/11/2015 30.50p 30.50p 30.08p 30.50p 5000
30/10/2015 30.50p 30.89p 30.07p 30.50p 10159
29/10/2015 30.50p 30.89p 30.00p 30.50p 162
28/10/2015 30.50p 30.93p 30.15p 30.50p 7199
27/10/2015 30.50p 30.79p 30.50p 30.50p 10000
26/10/2015 30.25p 31.00p 30.25p 30.50p 38948
23/10/2015 30.25p 30.40p 30.00p 30.25p 5500
22/10/2015 30.25p 30.25p 30.25p 30.25p 0
21/10/2015 30.25p 30.25p 30.00p 30.25p 8000
20/10/2015 30.25p 30.25p 30.16p 30.25p 10000
19/10/2015 30.25p 30.25p 30.00p 30.25p 12000
16/10/2015 30.25p 30.25p 30.25p 30.25p 0
15/10/2015 30.50p 31.00p 29.00p 30.25p 127119
14/10/2015 31.00p 31.00p 30.00p 30.50p 25000
13/10/2015 31.00p 31.41p 30.30p 31.00p 18400
12/10/2015 31.50p 31.56p 30.17p 31.00p 49500
09/10/2015 31.50p 31.50p 30.00p 31.50p 31000
08/10/2015 31.50p 31.83p 31.00p 31.50p 55444
07/10/2015 31.50p 31.83p 31.50p 31.50p 9405
06/10/2015 30.75p 31.50p 30.75p 31.50p 9555
05/10/2015 31.75p 31.86p 30.10p 30.75p 42446
02/10/2015 31.75p 31.75p 30.63p 31.75p 5000
01/10/2015 31.75p 31.75p 31.75p 31.75p 0
30/09/2015 32.50p 32.80p 31.50p 31.75p 101345
29/09/2015 32.50p 33.00p 32.20p 32.50p 12153
28/09/2015 32.75p 32.75p 32.15p 32.50p 5566
25/09/2015 32.75p 33.15p 32.15p 32.75p 12144
24/09/2015 33.00p 33.15p 32.00p 32.75p 12905
23/09/2015 33.00p 33.00p 33.00p 33.00p 0
22/09/2015 33.00p 33.00p 33.00p 33.00p 0
21/09/2015 33.25p 33.64p 31.74p 33.00p 10747
18/09/2015 33.25p 33.25p 33.25p 33.25p 0
17/09/2015 33.25p 33.83p 33.25p 33.25p 10000
16/09/2015 33.00p 33.33p 32.23p 33.25p 32286
15/09/2015 33.00p 33.69p 33.00p 33.00p 10000
14/09/2015 33.00p 33.75p 32.30p 33.00p 32574
11/09/2015 32.50p 33.38p 32.50p 33.00p 5528
10/09/2015 32.50p 32.74p 32.00p 32.50p 50470
09/09/2015 32.00p 32.00p 31.14p 32.00p 13595
08/09/2015 32.00p 32.22p 31.50p 32.00p 10000
07/09/2015 31.50p 32.45p 31.00p 32.00p 27919
04/09/2015 31.00p 31.78p 31.00p 31.50p 1573
03/09/2015 31.00p 31.90p 31.00p 31.00p 20000
02/09/2015 31.00p 31.00p 31.00p 31.00p 0
01/09/2015 31.00p 31.78p 30.00p 31.00p 90069
28/08/2015 31.75p 32.00p 30.37p 31.00p 30308
27/08/2015 30.75p 32.07p 30.60p 31.75p 22946
26/08/2015 30.75p 31.22p 30.07p 30.75p 6585
25/08/2015 31.50p 31.50p 30.50p 30.75p 30797
24/08/2015 31.50p 32.25p 30.00p 31.50p 67592
21/08/2015 33.00p 33.00p 30.75p 31.50p 107222
20/08/2015 33.50p 33.50p 32.20p 33.00p 15300
19/08/2015 33.50p 33.50p 33.50p 33.50p 0
18/08/2015 33.50p 33.50p 32.36p 33.50p 500
17/08/2015 33.50p 34.00p 32.55p 33.50p 19061
14/08/2015 33.50p 33.50p 33.50p 33.50p 0
13/08/2015 32.50p 35.00p 32.50p 33.50p 84375
12/08/2015 32.50p 33.00p 32.25p 32.50p 8500
11/08/2015 32.50p 33.00p 32.17p 32.50p 14621
10/08/2015 32.00p 32.73p 32.00p 32.50p 19365
07/08/2015 32.50p 32.50p 32.06p 32.50p 491
06/08/2015 32.50p 32.50p 32.00p 32.50p 5180
05/08/2015 32.50p 32.66p 32.00p 32.50p 7791
04/08/2015 32.50p 32.50p 32.00p 32.50p 3530
03/08/2015 32.50p 32.50p 32.00p 32.50p 16768
31/07/2015 32.50p 32.85p 32.50p 32.50p 12000
30/07/2015 32.50p 32.66p 32.00p 32.50p 21650
29/07/2015 32.50p 32.69p 31.50p 32.50p 48509
28/07/2015 32.50p 32.50p 32.00p 32.50p 3123
27/07/2015 33.50p 33.50p 32.00p 32.50p 15000
24/07/2015 34.00p 34.00p 32.50p 33.50p 13437
23/07/2015 34.00p 34.00p 33.00p 34.00p 12000
22/07/2015 33.50p 34.66p 33.50p 34.00p 4291
21/07/2015 33.50p 33.50p 33.00p 33.50p 250
20/07/2015 33.50p 34.70p 33.00p 33.50p 41678
17/07/2015 33.50p 35.00p 32.50p 33.50p 33057

*Close Price adjusted for both dividends and splits