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
06/02/2012 22.25p 22.90p 22.25p 22.25p 1000
03/02/2012 22.25p 22.90p 22.25p 22.25p 0
02/02/2012 22.25p 22.90p 22.25p 22.25p 0
01/02/2012 22.25p 22.90p 22.25p 22.25p 1251
31/01/2012 22.25p 22.40p 21.50p 22.25p 15350
30/01/2012 22.25p 22.40p 21.50p 22.25p 25212
27/01/2012 22.00p 22.25p 20.00p 22.25p 0
26/01/2012 22.00p 22.00p 20.00p 22.00p 14692
25/01/2012 22.00p 23.00p 21.00p 22.00p 23094
24/01/2012 21.50p 22.00p 21.10p 22.00p 7167
23/01/2012 20.50p 21.50p 20.00p 21.50p 1013400
20/01/2012 19.75p 20.50p 19.00p 20.50p 8812
19/01/2012 19.75p 19.75p 19.00p 19.75p 32500
18/01/2012 19.00p 20.00p 18.06p 19.25p 512850
17/01/2012 19.61p 19.61p 17.76p 19.12p 35697
16/01/2012 19.61p 20.00p 19.61p 19.61p 1020
13/01/2012 19.12p 19.61p 17.76p 19.61p 11332
12/01/2012 18.14p 19.12p 18.14p 19.12p 10199
11/01/2012 18.14p 18.43p 17.65p 18.14p 14637
10/01/2012 18.14p 18.43p 17.65p 18.14p 52189
09/01/2012 18.14p 18.14p 17.65p 18.14p 45896
06/01/2012 18.14p 18.38p 18.14p 18.14p 10199
05/01/2012 17.65p 18.63p 17.16p 18.14p 236070
04/01/2012 20.59p 20.59p 16.67p 17.65p 197219
03/01/2012 20.59p 20.59p 18.63p 20.59p 113261
30/12/2011 20.10p 20.59p 20.10p 20.59p 26518
29/12/2011 20.10p 20.54p 20.10p 20.10p 2081
28/12/2011 20.59p 20.59p 18.71p 20.10p 8669
23/12/2011 20.59p 21.50p 20.59p 20.59p 510
22/12/2011 21.57p 22.06p 19.61p 21.57p 0
21/12/2011 22.06p 22.06p 19.61p 21.57p 10398
20/12/2011 22.55p 22.55p 20.59p 22.55p 39872
19/12/2011 22.55p 22.55p 20.59p 22.55p 0
16/12/2011 22.55p 22.55p 20.59p 22.55p 11321
15/12/2011 22.55p 23.68p 22.55p 22.55p 0
14/12/2011 22.55p 23.68p 22.55p 22.55p 408
13/12/2011 22.06p 22.70p 22.06p 22.55p 7163
12/12/2011 21.08p 22.51p 20.59p 22.06p 12239
09/12/2011 21.08p 21.96p 19.61p 21.08p 19431
08/12/2011 21.08p 21.08p 19.61p 21.08p 0
07/12/2011 21.08p 21.08p 19.61p 21.08p 0
06/12/2011 21.08p 21.08p 19.61p 21.08p 0
05/12/2011 21.08p 21.08p 19.61p 21.08p 5711
02/12/2011 21.08p 21.08p 20.10p 21.08p 20398
01/12/2011 21.08p 21.08p 16.93p 21.08p 0
30/11/2011 21.08p 21.08p 16.93p 21.08p 50281
29/11/2011 21.08p 21.08p 19.64p 21.08p 13190
28/11/2011 21.08p 22.55p 17.65p 21.08p 0
25/11/2011 21.08p 22.55p 17.65p 21.08p 0
24/11/2011 22.06p 22.55p 17.65p 21.08p 24478
23/11/2011 22.06p 22.50p 22.06p 22.06p 401
22/11/2011 22.06p 22.06p 21.57p 22.06p 0
21/11/2011 22.06p 22.06p 21.57p 22.06p 0
18/11/2011 22.06p 22.06p 21.57p 22.06p 7139
17/11/2011 22.06p 22.35p 21.08p 22.06p 0
16/11/2011 22.06p 22.35p 21.08p 22.06p 0
15/11/2011 22.06p 22.35p 21.08p 22.06p 0
14/11/2011 21.08p 22.35p 21.08p 22.06p 13818
11/11/2011 20.59p 21.52p 19.61p 21.08p 16135
10/11/2011 20.10p 20.59p 18.63p 20.59p 5100
09/11/2011 23.53p 23.53p 18.63p 20.59p 31362
08/11/2011 24.51p 24.51p 22.80p 23.53p 6482
07/11/2011 24.51p 26.47p 22.55p 24.51p 0
04/11/2011 26.47p 26.47p 22.55p 24.51p 40033
03/11/2011 26.47p 27.45p 26.47p 26.47p 0
02/11/2011 26.47p 27.45p 26.47p 26.47p 0
01/11/2011 26.47p 27.45p 26.47p 26.47p 0
31/10/2011 26.47p 27.45p 26.47p 27.45p 3060
28/10/2011 26.47p 26.47p 22.55p 26.47p 30595
27/10/2011 26.96p 26.96p 23.53p 26.47p 23458
26/10/2011 26.96p 26.96p 26.96p 26.96p 370
25/10/2011 28.19p 28.19p 24.51p 26.96p 17406
24/10/2011 28.43p 28.43p 25.98p 28.19p 5100
21/10/2011 28.43p 28.43p 25.98p 28.43p 20398
20/10/2011 29.66p 29.66p 26.47p 28.43p 7241
19/10/2011 29.66p 29.66p 28.43p 29.66p 0
18/10/2011 29.66p 29.66p 28.43p 29.66p 0
17/10/2011 29.66p 29.66p 28.43p 29.66p 7955
14/10/2011 29.66p 30.02p 29.66p 29.66p 491
13/10/2011 29.41p 30.89p 28.55p 29.66p 0
12/10/2011 28.92p 29.41p 28.55p 29.41p 16420
11/10/2011 29.90p 29.90p 28.43p 28.92p 15299
10/10/2011 29.90p 29.90p 28.43p 29.90p 1938
07/10/2011 31.87p 31.87p 29.41p 29.90p 28700
06/10/2011 31.87p 31.87p 29.41p 31.87p 10199
05/10/2011 31.87p 31.87p 30.39p 31.87p 1020
04/10/2011 31.87p 31.87p 30.39p 31.87p 0
03/10/2011 31.87p 31.87p 30.39p 31.87p 0
30/09/2011 31.87p 31.87p 30.39p 31.87p 606
29/09/2011 31.87p 31.87p 31.72p 31.87p 9372
28/09/2011 31.38p 31.87p 30.39p 31.87p 13259
27/09/2011 32.36p 32.36p 29.41p 31.38p 18256
26/09/2011 32.85p 32.85p 29.41p 32.36p 8159
23/09/2011 34.32p 34.32p 32.36p 32.85p 52690
22/09/2011 34.81p 34.81p 33.83p 33.83p 23994
21/09/2011 34.81p 34.81p 34.32p 34.81p 0
20/09/2011 34.81p 34.81p 34.32p 34.81p 2040
19/09/2011 34.81p 34.81p 34.32p 34.81p 7139
16/09/2011 34.81p 34.81p 31.38p 34.81p 25498
15/09/2011 34.81p 34.81p 34.32p 34.81p 1057
14/09/2011 34.81p 34.81p 34.32p 34.81p 4952
13/09/2011 34.81p 34.81p 34.32p 34.81p 4952
12/09/2011 34.81p 34.81p 34.32p 34.81p 4952
09/09/2011 34.81p 35.30p 34.32p 34.81p 0
08/09/2011 34.81p 35.30p 34.32p 34.81p 0
07/09/2011 35.30p 35.30p 34.32p 34.81p 13871
06/09/2011 35.30p 35.30p 33.34p 35.30p 69027
05/09/2011 35.30p 36.08p 34.36p 35.30p 34167
02/09/2011 35.30p 35.30p 34.32p 35.30p 0
01/09/2011 34.81p 35.30p 34.32p 35.30p 26518
31/08/2011 34.81p 34.81p 31.38p 34.81p 28243
30/08/2011 33.83p 34.32p 33.34p 33.83p 13769
26/08/2011 32.85p 34.32p 32.85p 33.83p 59507
25/08/2011 32.85p 34.03p 31.38p 32.85p 54794
24/08/2011 30.39p 32.85p 30.39p 32.85p 39141
23/08/2011 30.39p 30.39p 28.43p 30.39p 5864
22/08/2011 30.39p 30.39p 27.45p 30.39p 10199
19/08/2011 31.38p 31.38p 26.47p 30.39p 14235
18/08/2011 33.34p 33.34p 29.41p 31.38p 24275
17/08/2011 35.79p 35.79p 30.39p 33.34p 36135
16/08/2011 35.79p 35.79p 35.79p 35.79p 124
15/08/2011 35.79p 35.79p 32.36p 35.79p 5783
12/08/2011 35.79p 35.79p 35.79p 35.79p 0
11/08/2011 35.79p 35.79p 35.79p 35.79p 0
10/08/2011 35.79p 35.79p 32.36p 35.79p 8975
09/08/2011 35.30p 35.30p 34.07p 35.30p 39024
08/08/2011 37.26p 37.26p 34.32p 35.30p 16828
05/08/2011 37.26p 37.75p 36.28p 37.26p 0
04/08/2011 37.75p 37.75p 36.28p 37.75p 2040
03/08/2011 38.73p 38.73p 37.26p 37.75p 2982
02/08/2011 38.73p 38.73p 38.73p 38.73p 0
01/08/2011 38.73p 38.73p 38.73p 38.73p 0
29/07/2011 38.73p 38.73p 37.26p 38.73p 14284
28/07/2011 41.18p 41.18p 38.73p 38.73p 66294
27/07/2011 41.67p 41.67p 41.18p 41.18p 0
26/07/2011 41.67p 41.67p 41.18p 41.67p 0
25/07/2011 41.67p 41.67p 41.18p 41.67p 2040
22/07/2011 41.67p 41.67p 41.18p 41.67p 3060
21/07/2011 41.67p 41.67p 41.18p 41.67p 0
20/07/2011 41.67p 41.67p 41.18p 41.67p 6650
19/07/2011 41.67p 41.67p 41.18p 41.67p 0
18/07/2011 41.67p 41.67p 41.18p 41.67p 4080
15/07/2011 41.67p 41.67p 41.18p 41.67p 6446
14/07/2011 41.67p 41.67p 41.18p 41.67p 0
13/07/2011 41.67p 41.67p 41.18p 41.67p 2040
12/07/2011 41.67p 41.67p 41.18p 41.67p 0
11/07/2011 41.67p 41.67p 41.18p 41.67p 3743
08/07/2011 41.67p 41.67p 40.24p 41.67p 10607
07/07/2011 41.67p 42.01p 41.18p 41.67p 8424
06/07/2011 41.67p 42.01p 41.18p 41.67p 6162
05/07/2011 41.67p 42.06p 40.20p 41.67p 0
04/07/2011 41.67p 42.06p 40.20p 41.67p 34197
01/07/2011 41.67p 41.67p 40.20p 41.67p 42836
30/06/2011 41.67p 42.12p 41.67p 41.67p 9179
29/06/2011 41.67p 42.14p 41.18p 41.67p 5304
28/06/2011 41.67p 41.67p 41.18p 41.67p 1224
27/06/2011 41.67p 41.67p 41.20p 41.67p 0
24/06/2011 41.67p 41.67p 41.20p 41.67p 5100
23/06/2011 41.67p 42.14p 41.18p 41.67p 24478
22/06/2011 41.67p 42.14p 41.67p 41.67p 0
21/06/2011 41.67p 42.14p 41.67p 41.67p 35
20/06/2011 41.67p 42.16p 41.67p 41.67p 1412
17/06/2011 41.67p 42.12p 40.20p 41.67p 12601
16/06/2011 40.20p 42.16p 40.20p 41.67p 35335
15/06/2011 38.24p 41.18p 38.24p 40.20p 51878
14/06/2011 40.20p 40.20p 39.22p 40.20p 54476
13/06/2011 41.67p 41.67p 39.22p 40.20p 23765
10/06/2011 42.16p 42.16p 41.22p 41.67p 6448
09/06/2011 46.08p 46.08p 39.22p 42.16p 33328
08/06/2011 46.08p 47.06p 45.10p 46.08p 18543
07/06/2011 40.94p 48.72p 40.94p 46.08p 61290
06/06/2011 37.26p 42.16p 37.26p 40.94p 68612
03/06/2011 37.26p 38.04p 37.26p 37.26p 14141
02/06/2011 37.26p 38.04p 37.26p 37.26p 5100
01/06/2011 36.77p 37.55p 36.28p 37.26p 104120
31/05/2011 36.77p 36.77p 35.30p 36.77p 8678
27/05/2011 36.77p 37.21p 35.30p 36.77p 20667
26/05/2011 36.77p 37.21p 35.30p 36.77p 10366
25/05/2011 36.77p 37.26p 35.30p 36.77p 0
24/05/2011 37.26p 37.26p 35.30p 36.77p 7495
23/05/2011 37.26p 37.26p 36.28p 37.26p 2040
20/05/2011 37.26p 37.65p 37.26p 37.26p 107
19/05/2011 37.26p 37.75p 36.28p 37.26p 11221
18/05/2011 37.26p 37.26p 36.28p 37.26p 14666
17/05/2011 37.26p 37.26p 35.30p 37.26p 0
16/05/2011 37.26p 37.26p 35.30p 37.26p 93546
13/05/2011 37.26p 38.04p 36.32p 37.26p 9179
12/05/2011 37.26p 37.26p 36.87p 37.26p 20714
11/05/2011 37.26p 37.26p 36.87p 37.26p 7139
10/05/2011 37.26p 38.04p 36.77p 37.26p 1445
09/05/2011 36.28p 38.24p 36.28p 37.26p 2049
06/05/2011 36.28p 37.26p 35.98p 36.28p 16004
05/05/2011 36.28p 36.28p 36.28p 36.28p 6115
04/05/2011 36.28p 38.24p 35.92p 36.28p 27116
03/05/2011 36.28p 37.26p 36.28p 36.28p 0
28/04/2011 36.28p 37.26p 36.28p 36.28p 30362
27/04/2011 36.03p 36.28p 35.34p 36.28p 17216
26/04/2011 35.54p 37.26p 35.54p 36.03p 32637
21/04/2011 35.54p 36.13p 34.84p 35.54p 10820
20/04/2011 35.54p 36.13p 35.54p 35.54p 9847

*Close Price adjusted for both dividends and splits