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
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
06/09/2013 27.75p 28.99p 27.10p 28.00p 104085
05/09/2013 27.75p 28.45p 26.50p 27.75p 100081
04/09/2013 27.75p 28.00p 27.75p 27.75p 6000
03/09/2013 27.00p 27.75p 26.19p 27.75p 142135
02/09/2013 27.00p 27.94p 27.00p 27.00p 11774
30/08/2013 27.25p 28.20p 27.00p 27.00p 0
29/08/2013 27.50p 28.20p 27.25p 27.25p 15069
28/08/2013 27.50p 28.00p 27.00p 27.50p 32000
27/08/2013 27.00p 28.50p 27.00p 27.50p 49101
23/08/2013 27.75p 28.45p 27.00p 27.00p 35000
22/08/2013 27.75p 28.25p 27.75p 27.75p 7663
21/08/2013 27.75p 28.25p 27.75p 27.75p 7023
20/08/2013 27.50p 27.90p 27.32p 27.75p 20896
19/08/2013 27.50p 28.00p 27.30p 27.50p 39041
16/08/2013 27.75p 27.95p 27.50p 27.50p 45820
15/08/2013 27.50p 28.28p 27.30p 27.75p 139946
14/08/2013 27.50p 27.60p 27.13p 27.50p 44492
13/08/2013 27.00p 27.75p 27.00p 27.50p 75612
12/08/2013 24.75p 27.95p 24.00p 27.00p 576809
09/08/2013 24.75p 25.75p 24.25p 24.75p 156646
08/08/2013 24.50p 24.50p 24.07p 24.25p 2426
07/08/2013 23.50p 25.90p 23.50p 24.50p 20800
06/08/2013 23.50p 24.00p 23.50p 23.50p 0
05/08/2013 23.50p 24.00p 23.50p 23.50p 12484
02/08/2013 23.25p 24.00p 23.25p 23.50p 49109
01/08/2013 23.25p 23.85p 23.25p 23.25p 2745
31/07/2013 23.25p 24.00p 23.10p 23.25p 57780
30/07/2013 22.75p 24.00p 22.75p 23.25p 27109
29/07/2013 22.50p 23.22p 21.35p 22.75p 45177
26/07/2013 22.50p 22.75p 21.50p 22.50p 0
25/07/2013 22.75p 22.75p 21.50p 22.50p 12500
24/07/2013 22.50p 23.00p 22.50p 22.75p 5000
23/07/2013 22.50p 22.95p 22.50p 22.50p 4756
22/07/2013 22.50p 23.00p 21.50p 22.50p 24061
19/07/2013 22.50p 23.20p 21.50p 22.50p 30455
18/07/2013 22.75p 22.80p 21.50p 22.50p 44462
17/07/2013 22.75p 23.22p 22.75p 22.75p 419
16/07/2013 22.75p 23.24p 22.26p 22.75p 30000
15/07/2013 22.50p 22.75p 21.70p 22.75p 33740
12/07/2013 22.50p 23.50p 21.50p 22.50p 61288
11/07/2013 22.50p 22.50p 21.70p 22.50p 1500
10/07/2013 22.75p 23.06p 21.63p 22.50p 6900
09/07/2013 22.50p 23.20p 21.62p 22.75p 6310
08/07/2013 22.25p 23.38p 21.60p 22.50p 9680
05/07/2013 22.25p 22.50p 21.75p 22.25p 0
04/07/2013 21.75p 22.50p 21.75p 22.25p 13000
03/07/2013 22.75p 22.75p 20.72p 21.75p 120038
02/07/2013 23.75p 23.75p 22.10p 22.75p 35937
01/07/2013 23.75p 24.45p 22.60p 23.75p 9962
28/06/2013 24.00p 24.50p 22.50p 24.50p 14367
27/06/2013 24.00p 24.50p 23.00p 24.00p 212040
26/06/2013 24.50p 25.24p 24.00p 24.00p 3500
25/06/2013 25.00p 25.00p 24.00p 24.50p 40392
24/06/2013 25.50p 26.10p 24.55p 25.00p 16600
21/06/2013 25.00p 26.00p 25.00p 25.50p 365000
20/06/2013 25.50p 26.10p 25.07p 26.00p 20768
19/06/2013 26.00p 26.00p 25.34p 25.50p 42803
18/06/2013 26.00p 26.78p 25.50p 26.00p 0
17/06/2013 25.50p 26.78p 25.50p 26.00p 76979
14/06/2013 25.50p 25.95p 25.50p 25.50p 15318
13/06/2013 25.50p 26.50p 22.09p 25.50p 0
12/06/2013 25.75p 26.50p 22.09p 25.75p 0
11/06/2013 24.25p 26.50p 22.09p 25.75p 171667
10/06/2013 24.25p 24.25p 22.50p 24.25p 6030
07/06/2013 24.25p 24.25p 22.00p 24.25p 26000
06/06/2013 24.25p 24.25p 22.10p 24.25p 6662
05/06/2013 22.75p 24.25p 22.00p 24.25p 49000
04/06/2013 22.75p 22.75p 22.00p 22.75p 2000
03/06/2013 22.75p 22.75p 22.50p 22.75p 0
31/05/2013 22.50p 22.59p 22.50p 22.50p 2290
30/05/2013 22.00p 22.59p 20.50p 22.50p 18628
29/05/2013 22.75p 22.75p 20.00p 22.00p 99449
28/05/2013 22.75p 22.75p 21.50p 22.75p 5044
24/05/2013 23.25p 23.25p 21.50p 22.75p 18566
23/05/2013 24.00p 24.00p 21.00p 23.25p 54163
22/05/2013 24.00p 24.00p 22.00p 24.00p 115
21/05/2013 23.50p 24.00p 21.55p 24.00p 19500
20/05/2013 23.50p 24.50p 23.50p 23.50p 0
17/05/2013 24.50p 24.50p 24.00p 24.00p 8107
16/05/2013 24.50p 24.50p 23.00p 24.50p 6307
15/05/2013 24.50p 24.50p 23.00p 24.50p 0
14/05/2013 24.50p 24.50p 23.00p 24.50p 5500
13/05/2013 25.00p 25.00p 23.00p 24.50p 10000
10/05/2013 25.00p 26.00p 23.00p 25.00p 50000
09/05/2013 23.75p 25.00p 23.38p 25.00p 42017
08/05/2013 23.75p 23.98p 23.75p 23.75p 0
07/05/2013 23.75p 23.98p 23.75p 23.75p 6000
03/05/2013 23.75p 23.99p 23.00p 23.75p 0
02/05/2013 23.00p 23.99p 23.00p 23.75p 31367
01/05/2013 23.50p 24.50p 22.13p 23.00p 118424
30/04/2013 23.50p 23.50p 22.00p 23.50p 23000
29/04/2013 23.75p 24.50p 23.00p 23.50p 0
26/04/2013 24.50p 24.50p 23.00p 23.75p 31240
25/04/2013 24.50p 24.50p 23.75p 24.50p 0
24/04/2013 24.50p 24.50p 23.75p 24.50p 3400
23/04/2013 25.75p 26.00p 24.00p 24.50p 30788
22/04/2013 25.75p 26.00p 25.75p 25.75p 28116
19/04/2013 25.25p 26.20p 24.50p 25.75p 12740
18/04/2013 25.00p 25.95p 25.00p 25.25p 1000
17/04/2013 25.00p 25.00p 23.35p 25.00p 48000
16/04/2013 25.00p 26.50p 25.00p 25.00p 850
15/04/2013 24.50p 25.22p 24.50p 25.00p 10000
12/04/2013 23.00p 24.50p 21.60p 24.50p 94481
11/04/2013 23.00p 23.00p 21.55p 23.00p 61923
10/04/2013 22.50p 23.00p 21.00p 23.00p 201540
09/04/2013 23.25p 23.25p 21.50p 22.50p 4000
08/04/2013 22.50p 23.25p 21.00p 23.25p 26875
05/04/2013 23.00p 23.00p 21.00p 22.50p 52436
04/04/2013 23.25p 23.45p 21.25p 23.00p 43412
03/04/2013 23.25p 23.45p 21.68p 23.25p 14688
02/04/2013 23.75p 23.75p 21.01p 22.00p 71588
28/03/2013 23.75p 23.75p 21.50p 23.75p 33517
27/03/2013 23.25p 23.75p 22.72p 23.75p 0
26/03/2013 23.25p 23.42p 22.72p 23.25p 18166
25/03/2013 23.50p 23.50p 21.50p 23.25p 38868
22/03/2013 24.00p 25.00p 22.00p 23.50p 20972
21/03/2013 25.00p 25.00p 23.80p 25.00p 0
20/03/2013 24.75p 25.00p 23.80p 25.00p 12629
19/03/2013 24.25p 24.80p 23.00p 24.50p 33700
18/03/2013 24.75p 24.75p 23.50p 24.25p 49180
15/03/2013 25.00p 25.62p 24.64p 24.75p 29000
14/03/2013 25.25p 25.25p 24.60p 25.00p 9572
13/03/2013 25.50p 25.50p 24.50p 25.25p 9905
12/03/2013 25.00p 25.00p 24.25p 24.50p 2028766
11/03/2013 25.50p 26.00p 24.00p 25.00p 87760
08/03/2013 25.50p 27.00p 24.63p 25.50p 63075
07/03/2013 24.75p 26.00p 24.60p 25.50p 11517
06/03/2013 24.25p 25.38p 23.75p 24.75p 37040
05/03/2013 24.50p 25.00p 23.76p 24.00p 34215
04/03/2013 25.00p 25.15p 22.00p 24.50p 59737
01/03/2013 25.25p 25.25p 24.00p 25.00p 6800
28/02/2013 25.25p 25.70p 24.00p 25.25p 45734

*Close Price adjusted for both dividends and splits