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
24/06/2014 29.50p 30.50p 29.25p 30.00p 62120
23/06/2014 29.50p 29.98p 29.50p 29.50p 51533
20/06/2014 29.00p 29.69p 29.00p 29.50p 44612
19/06/2014 29.00p 29.10p 28.00p 29.00p 1289
18/06/2014 29.00p 29.00p 28.00p 29.00p 18500
17/06/2014 29.50p 29.50p 28.00p 29.00p 54000
16/06/2014 28.75p 28.75p 28.00p 28.75p 0
13/06/2014 28.75p 28.75p 28.00p 28.75p 5000
12/06/2014 28.75p 29.50p 28.75p 28.75p 1049
11/06/2014 28.75p 28.88p 28.01p 28.75p 1206
10/06/2014 28.75p 28.75p 28.00p 28.75p 10000
09/06/2014 28.75p 28.92p 28.00p 28.75p 39300
06/06/2014 28.75p 29.50p 28.75p 28.75p 0
05/06/2014 28.75p 29.50p 28.75p 28.75p 0
04/06/2014 28.75p 29.50p 28.75p 28.75p 0
03/06/2014 28.75p 29.50p 28.75p 28.75p 2500
02/06/2014 28.75p 28.95p 28.10p 28.75p 11876
30/05/2014 29.00p 29.00p 28.00p 28.75p 1049
29/05/2014 29.25p 29.25p 28.50p 29.00p 10000
28/05/2014 27.75p 29.50p 27.50p 29.25p 171800
27/05/2014 28.25p 28.25p 27.50p 27.75p 25528
23/05/2014 28.00p 28.00p 27.00p 28.00p 101760
22/05/2014 28.50p 28.50p 27.00p 27.75p 74173
21/05/2014 28.00p 28.50p 28.00p 28.50p 2500
20/05/2014 29.50p 29.50p 27.50p 28.00p 25271
19/05/2014 29.50p 29.50p 29.00p 29.50p 21000
16/05/2014 29.50p 29.50p 29.00p 29.50p 0
15/05/2014 29.50p 29.50p 29.00p 29.50p 7152
14/05/2014 29.75p 29.75p 29.05p 29.50p 4725
13/05/2014 29.75p 30.00p 29.05p 29.75p 7623
12/05/2014 29.75p 29.75p 29.00p 29.00p 0
09/05/2014 29.75p 29.75p 29.00p 29.00p 0
08/05/2014 29.75p 29.75p 29.15p 29.75p 0
07/05/2014 29.75p 29.75p 29.15p 29.75p 3531
06/05/2014 29.75p 29.75p 29.15p 29.75p 5000
02/05/2014 29.75p 30.25p 29.31p 29.75p 0
01/05/2014 29.75p 30.25p 29.31p 29.75p 26608
30/04/2014 29.75p 29.75p 29.00p 29.75p 0
29/04/2014 29.75p 29.75p 29.32p 29.75p 3154
28/04/2014 29.75p 29.96p 29.30p 29.75p 9859
25/04/2014 29.75p 29.75p 29.30p 29.75p 7950
24/04/2014 29.75p 29.75p 29.00p 29.75p 20376
23/04/2014 29.75p 29.75p 29.25p 29.75p 10900
22/04/2014 29.75p 30.45p 29.75p 29.75p 32638
17/04/2014 29.75p 29.75p 29.75p 29.75p 12000
16/04/2014 30.00p 30.00p 29.02p 29.75p 11630
15/04/2014 31.00p 31.00p 29.20p 30.00p 57108
14/04/2014 30.50p 31.00p 29.50p 31.00p 112841
11/04/2014 30.00p 30.55p 29.50p 30.50p 94422
10/04/2014 28.50p 32.00p 27.75p 30.50p 488394
09/04/2014 28.50p 29.37p 28.50p 28.50p 4500
08/04/2014 27.50p 29.45p 27.26p 28.50p 64212
07/04/2014 27.00p 27.72p 26.21p 27.50p 37411
04/04/2014 27.00p 28.00p 26.17p 27.00p 55000
03/04/2014 26.00p 27.50p 25.25p 27.00p 229694
02/04/2014 26.00p 26.70p 25.34p 26.00p 53769
01/04/2014 26.00p 26.00p 25.60p 26.00p 6792
31/03/2014 25.00p 26.00p 25.00p 26.00p 30000
28/03/2014 23.50p 25.90p 23.50p 25.50p 246462
27/03/2014 24.50p 24.50p 22.00p 23.50p 65020
26/03/2014 24.50p 24.50p 23.16p 24.50p 50240
25/03/2014 24.50p 24.50p 23.50p 24.50p 0
24/03/2014 24.00p 24.50p 23.50p 24.50p 20172
21/03/2014 23.50p 23.65p 23.00p 23.50p 91278
20/03/2014 23.50p 23.73p 23.00p 23.50p 27287
19/03/2014 23.50p 23.80p 23.00p 23.50p 21670
18/03/2014 24.25p 24.25p 23.00p 23.50p 91888
17/03/2014 25.25p 26.00p 23.00p 23.00p 64310
14/03/2014 25.25p 25.25p 24.15p 25.25p 24000
13/03/2014 25.25p 26.32p 24.26p 25.25p 20510
12/03/2014 26.00p 26.00p 24.00p 25.25p 81993
11/03/2014 26.00p 26.70p 25.26p 26.00p 15666
10/03/2014 26.00p 26.70p 25.00p 26.00p 24381
07/03/2014 26.00p 26.35p 25.00p 26.00p 31406
06/03/2014 25.75p 26.50p 25.26p 26.00p 108708
05/03/2014 24.75p 26.45p 24.10p 25.75p 156620
04/03/2014 25.00p 25.75p 24.00p 24.75p 88600
03/03/2014 25.25p 26.00p 23.75p 25.00p 41202
28/02/2014 26.25p 26.25p 25.50p 26.00p 19393
27/02/2014 25.50p 26.50p 25.50p 26.25p 44297
26/02/2014 24.50p 26.00p 24.26p 25.50p 100488
25/02/2014 24.50p 24.50p 23.70p 24.50p 15161
24/02/2014 24.00p 25.00p 23.50p 24.00p 33031
21/02/2014 24.00p 24.90p 23.10p 24.00p 13964
20/02/2014 24.00p 24.90p 24.00p 24.00p 33662
19/02/2014 25.00p 25.00p 22.25p 24.00p 87279
18/02/2014 26.00p 26.00p 24.25p 25.00p 62473
17/02/2014 26.00p 26.58p 25.18p 26.00p 31064
14/02/2014 26.00p 26.70p 26.00p 26.00p 13818
13/02/2014 25.75p 26.70p 25.50p 26.00p 87016
12/02/2014 25.75p 26.49p 25.75p 25.75p 54099
11/02/2014 25.50p 26.20p 24.72p 25.75p 52198
10/02/2014 26.75p 26.75p 25.00p 25.50p 80148
07/02/2014 26.75p 26.75p 26.10p 26.75p 17000
06/02/2014 26.25p 26.93p 25.00p 26.75p 29248
05/02/2014 26.25p 26.88p 25.00p 26.25p 6371
04/02/2014 26.75p 26.95p 25.01p 26.25p 60400
03/02/2014 27.00p 27.00p 25.50p 26.75p 30225
31/01/2014 27.00p 27.45p 27.00p 27.00p 9651
30/01/2014 28.50p 28.50p 26.00p 27.00p 91091
29/01/2014 28.50p 28.50p 28.45p 28.50p 11000
28/01/2014 28.50p 28.87p 28.50p 28.50p 30000
27/01/2014 29.50p 29.50p 28.00p 28.50p 31188
24/01/2014 29.50p 29.80p 29.15p 29.50p 18499
23/01/2014 29.50p 29.80p 27.50p 29.50p 54962
22/01/2014 29.12p 31.00p 29.00p 29.50p 88441
21/01/2014 30.00p 30.00p 29.12p 29.12p 25532
20/01/2014 30.00p 30.00p 29.12p 30.00p 11000
17/01/2014 29.75p 30.00p 29.00p 29.75p 10665
16/01/2014 29.75p 30.00p 28.00p 29.75p 3943
15/01/2014 29.75p 30.09p 29.75p 29.75p 16000
14/01/2014 30.00p 30.00p 28.50p 29.75p 38919
13/01/2014 30.00p 31.00p 29.00p 30.00p 41221
10/01/2014 30.00p 30.58p 29.06p 30.00p 20500
09/01/2014 30.00p 31.00p 30.00p 30.00p 30166
08/01/2014 30.00p 31.00p 29.18p 30.00p 17000
07/01/2014 29.00p 30.00p 29.00p 29.50p 30000
06/01/2014 29.00p 29.00p 28.60p 29.00p 3551
03/01/2014 29.25p 30.40p 28.60p 29.00p 12060
02/01/2014 29.25p 30.40p 29.15p 29.25p 4893
31/12/2013 29.25p 29.50p 29.15p 29.25p 0
30/12/2013 29.25p 29.50p 29.15p 29.25p 8000
27/12/2013 29.25p 30.50p 29.15p 29.25p 17759
24/12/2013 29.25p 30.50p 29.05p 29.25p 0
23/12/2013 29.75p 30.50p 29.05p 29.25p 45297
20/12/2013 30.00p 30.00p 29.55p 29.75p 11000
19/12/2013 30.00p 30.00p 29.51p 30.00p 51007
18/12/2013 29.75p 30.50p 29.41p 30.00p 75600
17/12/2013 29.75p 30.50p 29.41p 30.50p 20073
16/12/2013 29.00p 30.50p 29.00p 29.75p 79725
13/12/2013 28.75p 29.65p 28.10p 29.00p 78373
12/12/2013 29.50p 30.40p 28.22p 28.75p 39289
11/12/2013 29.50p 30.40p 28.55p 29.50p 13660
10/12/2013 29.75p 29.80p 28.50p 29.50p 116719
09/12/2013 30.75p 30.75p 28.75p 29.75p 27872
06/12/2013 30.50p 30.95p 29.00p 30.00p 124097
05/12/2013 27.50p 31.16p 27.30p 30.50p 366439
04/12/2013 26.00p 28.00p 26.00p 27.50p 183458
03/12/2013 25.50p 26.00p 25.12p 25.50p 134627
02/12/2013 25.50p 25.50p 25.00p 25.50p 40777
29/11/2013 25.50p 26.00p 25.50p 25.50p 1663
28/11/2013 25.50p 26.75p 25.11p 25.50p 63222
27/11/2013 27.00p 27.00p 24.50p 26.75p 283650
26/11/2013 27.00p 27.00p 26.55p 27.00p 24000
25/11/2013 28.00p 28.00p 26.50p 27.00p 49386
22/11/2013 28.00p 28.00p 27.14p 28.00p 0
21/11/2013 28.00p 28.00p 27.14p 28.00p 0
20/11/2013 28.00p 28.00p 27.14p 28.00p 0
19/11/2013 28.00p 28.00p 27.14p 28.00p 0
18/11/2013 28.00p 28.00p 27.14p 28.00p 8040
15/11/2013 28.00p 28.86p 27.00p 28.00p 12620
14/11/2013 28.25p 28.45p 27.00p 28.00p 17465
13/11/2013 28.25p 28.70p 27.70p 28.25p 5300
12/11/2013 28.25p 28.74p 28.25p 28.25p 8640
11/11/2013 28.50p 28.74p 27.50p 28.25p 6375
08/11/2013 28.50p 28.74p 27.86p 28.50p 27300
07/11/2013 27.50p 28.75p 27.50p 28.50p 88303
06/11/2013 27.50p 27.95p 27.10p 27.50p 53577
05/11/2013 27.50p 28.00p 27.30p 27.50p 42845
04/11/2013 27.50p 27.50p 27.30p 27.50p 0
01/11/2013 27.50p 27.50p 27.30p 27.50p 5196
31/10/2013 27.50p 27.60p 27.50p 27.50p 3000
30/10/2013 27.50p 27.60p 27.50p 27.50p 1000
29/10/2013 27.50p 28.00p 26.23p 27.50p 50352
28/10/2013 27.50p 28.00p 27.00p 27.50p 25000
25/10/2013 26.50p 28.00p 25.84p 27.50p 39499
24/10/2013 26.50p 27.40p 26.12p 26.50p 4906
23/10/2013 26.75p 27.50p 26.12p 26.50p 32638
22/10/2013 26.75p 27.25p 26.00p 26.75p 3838
21/10/2013 26.75p 27.27p 26.10p 26.75p 34242
18/10/2013 26.50p 27.50p 25.84p 26.75p 28335
17/10/2013 26.50p 27.37p 25.84p 26.50p 10722
16/10/2013 26.50p 27.50p 26.50p 26.50p 47628
15/10/2013 26.50p 26.75p 26.10p 26.50p 17527
14/10/2013 26.00p 26.75p 26.00p 26.50p 33739
11/10/2013 26.00p 26.70p 25.10p 26.00p 24955
10/10/2013 26.00p 26.70p 26.00p 26.00p 12549
09/10/2013 26.00p 26.70p 25.60p 26.50p 7826
08/10/2013 26.00p 26.70p 25.55p 26.00p 25459
07/10/2013 26.00p 26.75p 26.00p 26.00p 6000
04/10/2013 26.00p 26.99p 25.34p 26.00p 35023
03/10/2013 25.50p 26.90p 25.34p 26.00p 18055
02/10/2013 25.25p 25.50p 25.25p 25.25p 322750
01/10/2013 25.25p 25.40p 25.25p 25.25p 4900
30/09/2013 25.25p 25.75p 24.50p 25.25p 0
27/09/2013 25.75p 25.75p 24.50p 25.25p 24163
26/09/2013 25.25p 25.25p 24.50p 25.25p 8000
25/09/2013 25.25p 25.25p 24.50p 25.25p 15350
24/09/2013 25.50p 25.50p 24.00p 25.25p 46107
23/09/2013 26.00p 26.00p 25.00p 25.50p 48510
20/09/2013 26.00p 26.40p 26.00p 26.00p 25000
19/09/2013 26.50p 26.75p 26.25p 26.25p 33500
18/09/2013 26.50p 27.00p 25.70p 26.50p 5640
17/09/2013 26.75p 27.18p 25.50p 26.50p 30099
16/09/2013 27.00p 27.50p 26.26p 26.75p 30935
13/09/2013 27.00p 27.58p 27.00p 27.00p 85
12/09/2013 27.00p 27.75p 26.26p 27.00p 0
11/09/2013 27.75p 27.75p 26.26p 26.75p 12581
10/09/2013 28.00p 28.74p 26.00p 27.75p 37101
09/09/2013 28.00p 28.00p 27.75p 28.00p 5000

*Close Price adjusted for both dividends and splits