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
06/07/2015 34.00p 35.00p 33.85p 34.00p 18546
03/07/2015 34.00p 35.00p 33.75p 34.00p 34883
02/07/2015 34.00p 34.99p 32.81p 34.00p 36508
01/07/2015 34.50p 35.50p 33.14p 34.00p 134551
30/06/2015 32.00p 35.00p 32.00p 35.00p 100816
29/06/2015 32.00p 34.00p 32.00p 32.00p 41741
26/06/2015 31.50p 33.00p 30.23p 32.00p 68534
25/06/2015 31.50p 32.40p 30.25p 31.50p 30019
24/06/2015 31.50p 32.40p 30.00p 31.50p 94000
23/06/2015 30.00p 32.79p 30.00p 31.50p 129226
22/06/2015 29.50p 30.00p 29.45p 29.50p 50300
19/06/2015 29.50p 30.00p 29.50p 29.50p 100317
18/06/2015 31.00p 31.00p 29.50p 29.50p 104622
17/06/2015 31.00p 31.50p 30.00p 31.00p 25000
16/06/2015 31.50p 31.50p 30.00p 31.00p 13066
15/06/2015 32.00p 32.00p 31.00p 31.50p 13215
12/06/2015 32.00p 32.00p 32.00p 32.00p 6500
11/06/2015 31.50p 32.00p 31.00p 32.00p 8250
10/06/2015 31.50p 31.50p 31.50p 31.50p 0
09/06/2015 32.00p 32.00p 31.00p 31.50p 6536
08/06/2015 32.00p 32.86p 31.01p 32.00p 6000
05/06/2015 32.00p 32.40p 32.00p 32.00p 1000
04/06/2015 32.00p 32.46p 32.00p 32.00p 6893
03/06/2015 32.00p 32.58p 31.00p 32.00p 33286
02/06/2015 31.50p 32.70p 30.18p 32.00p 37977
01/06/2015 31.25p 32.25p 31.25p 31.25p 15633
29/05/2015 31.25p 32.00p 30.69p 31.25p 12834
28/05/2015 31.25p 31.30p 31.25p 31.25p 5591
27/05/2015 31.25p 31.30p 31.25p 31.25p 10125
26/05/2015 31.25p 32.50p 31.25p 31.25p 1644
22/05/2015 31.25p 32.48p 31.25p 31.25p 5214
21/05/2015 31.25p 32.50p 31.25p 31.25p 35718
20/05/2015 31.75p 32.20p 31.25p 31.25p 34989
19/05/2015 31.00p 32.00p 31.00p 31.75p 20587
18/05/2015 30.75p 31.94p 30.75p 31.00p 14371
15/05/2015 30.75p 31.40p 30.45p 30.75p 2035
14/05/2015 30.50p 31.50p 30.46p 30.75p 10911
13/05/2015 30.25p 31.48p 29.66p 30.50p 37564
12/05/2015 30.25p 31.23p 29.65p 30.25p 25828
11/05/2015 30.25p 31.20p 30.25p 30.25p 6000
08/05/2015 30.00p 31.26p 29.00p 30.25p 61390
07/05/2015 30.25p 30.25p 29.00p 30.00p 101670
06/05/2015 30.25p 30.90p 29.18p 30.25p 5532
05/05/2015 30.25p 30.25p 30.25p 30.25p 9917
01/05/2015 31.00p 31.00p 29.19p 30.25p 66570
30/04/2015 31.00p 31.65p 31.00p 31.00p 6387
29/04/2015 31.00p 31.00p 31.00p 31.00p 1000
28/04/2015 32.00p 32.00p 30.00p 31.00p 141275
27/04/2015 32.00p 32.00p 31.00p 32.00p 25793
24/04/2015 32.00p 32.00p 30.41p 32.00p 13295
23/04/2015 32.00p 32.00p 31.01p 32.00p 3161
22/04/2015 32.00p 32.00p 28.00p 32.00p 70000
21/04/2015 32.75p 32.75p 31.00p 32.00p 21496
20/04/2015 33.00p 33.50p 32.00p 32.75p 34121
17/04/2015 33.00p 33.00p 33.00p 33.00p 0
16/04/2015 33.00p 33.00p 32.00p 33.00p 2546
15/04/2015 31.00p 33.00p 31.00p 33.00p 86115
14/04/2015 31.00p 31.50p 30.50p 31.00p 12861
13/04/2015 31.00p 31.00p 30.00p 31.00p 32400
10/04/2015 31.25p 32.06p 30.00p 31.00p 11178
09/04/2015 32.00p 32.50p 30.82p 31.25p 23049
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

*Close Price adjusted for both dividends and splits