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
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
19/04/2011 35.30p 35.54p 35.30p 35.54p 55075
18/04/2011 35.30p 35.30p 34.34p 35.30p 1122
15/04/2011 35.30p 35.30p 34.34p 35.30p 4080
14/04/2011 35.30p 35.30p 34.34p 35.30p 6862
13/04/2011 35.30p 35.30p 34.34p 35.30p 6119
12/04/2011 35.30p 35.30p 33.34p 35.30p 0
11/04/2011 35.30p 35.30p 33.34p 35.30p 30802
08/04/2011 35.30p 35.30p 34.34p 35.30p 10869
07/04/2011 35.30p 35.30p 34.34p 35.30p 4080
06/04/2011 35.30p 35.30p 34.34p 35.30p 5100
05/04/2011 35.79p 35.79p 34.32p 35.30p 19174
04/04/2011 35.79p 35.79p 34.32p 35.79p 2040
01/04/2011 35.30p 35.79p 34.32p 35.79p 194292
31/03/2011 35.30p 35.30p 34.32p 35.30p 236442
30/03/2011 35.30p 35.30p 34.32p 35.30p 140957
29/03/2011 35.30p 35.30p 34.32p 35.30p 24580
28/03/2011 35.30p 35.34p 35.30p 35.30p 2770
25/03/2011 35.30p 35.69p 32.36p 35.30p 44339
24/03/2011 35.30p 35.79p 33.34p 35.30p 32317
23/03/2011 35.30p 35.30p 34.32p 35.30p 2982
22/03/2011 35.30p 35.30p 34.32p 35.30p 31818
21/03/2011 35.30p 35.40p 34.32p 35.30p 51774
18/03/2011 35.30p 35.30p 34.32p 35.30p 5629
17/03/2011 35.30p 35.30p 34.32p 35.30p 286218
16/03/2011 34.81p 35.30p 33.37p 35.30p 816
15/03/2011 34.81p 34.81p 32.36p 34.81p 97897
14/03/2011 34.81p 34.81p 33.34p 34.81p 18358
11/03/2011 34.81p 34.81p 33.37p 34.81p 37545
10/03/2011 35.79p 35.30p 34.32p 34.81p 11587
09/03/2011 35.79p 35.79p 34.32p 35.79p 20655
08/03/2011 35.79p 36.96p 34.32p 35.79p 43511
07/03/2011 35.79p 37.21p 34.32p 35.79p 24478
04/03/2011 35.79p 35.79p 34.32p 35.79p 13232
03/03/2011 35.79p 35.79p 34.32p 35.79p 13407
02/03/2011 35.79p 36.96p 34.35p 35.79p 8185
01/03/2011 35.79p 37.23p 34.35p 35.79p 6310
28/02/2011 36.77p 35.79p 33.34p 35.79p 27537
25/02/2011 36.77p 36.77p 36.77p 36.77p 510
24/02/2011 36.77p 36.77p 34.37p 36.77p 2886
23/02/2011 36.77p 36.77p 34.37p 36.77p 7900
22/02/2011 36.77p 36.77p 34.32p 36.77p 152986
21/02/2011 36.77p 36.77p 34.32p 36.77p 12010
18/02/2011 36.77p 37.26p 34.32p 36.77p 24274
17/02/2011 36.77p 37.65p 34.32p 36.77p 17114
16/02/2011 36.77p 36.77p 34.32p 36.77p 8706
15/02/2011 36.77p 36.77p 34.32p 36.77p 21673
14/02/2011 36.77p 36.77p 34.32p 36.77p 2156
11/02/2011 34.32p 36.77p 34.32p 36.77p 7949
10/02/2011 37.45p 37.45p 34.32p 36.77p 88425
09/02/2011 37.75p 37.75p 37.26p 37.75p 0
08/02/2011 37.26p 37.75p 37.26p 37.75p 255
07/02/2011 37.26p 37.65p 36.28p 37.26p 19667
04/02/2011 36.28p 37.70p 36.28p 37.26p 26206
03/02/2011 36.28p 37.75p 36.28p 37.75p 8259
02/02/2011 37.79p 37.79p 36.28p 37.75p 38782
01/02/2011 37.75p 37.75p 36.28p 37.75p 38417
31/01/2011 37.75p 37.75p 36.28p 37.75p 1141
28/01/2011 37.75p 37.75p 37.75p 37.75p 2596
27/01/2011 37.75p 37.75p 36.28p 37.75p 2407
26/01/2011 37.75p 37.75p 36.28p 37.75p 591943
25/01/2011 37.75p 37.75p 37.75p 37.75p 0
24/01/2011 37.75p 37.75p 36.28p 37.75p 129018
21/01/2011 36.77p 38.09p 36.28p 37.75p 8094
20/01/2011 37.26p 38.04p 37.26p 37.26p 1020
19/01/2011 37.26p 37.26p 35.30p 37.26p 13463
18/01/2011 37.26p 37.26p 35.30p 37.26p 5100
17/01/2011 36.28p 37.26p 34.32p 37.26p 130557
14/01/2011 35.30p 36.27p 35.30p 35.79p 0
13/01/2011 35.30p 36.27p 35.30p 35.79p 48762
12/01/2011 36.26p 36.27p 35.30p 35.79p 17399
11/01/2011 35.98p 36.28p 34.32p 35.30p 27961
10/01/2011 35.79p 36.28p 34.32p 35.79p 20210
07/01/2011 35.79p 35.79p 34.07p 35.79p 79247
06/01/2011 35.79p 36.38p 34.32p 35.79p 8267
05/01/2011 35.79p 36.42p 34.32p 35.79p 12533
04/01/2011 35.79p 36.28p 34.32p 35.79p 16638
31/12/2010 35.79p 35.79p 35.79p 35.79p 0
30/12/2010 35.79p 36.67p 34.32p 35.79p 23992
29/12/2010 35.79p 36.68p 34.61p 35.79p 61322
24/12/2010 35.79p 36.67p 35.79p 35.79p 8728
23/12/2010 35.79p 35.79p 34.32p 35.79p 6527
22/12/2010 35.79p 36.67p 34.32p 35.79p 275677
21/12/2010 36.77p 36.77p 34.32p 35.79p 15407
20/12/2010 36.77p 36.77p 34.32p 36.77p 61487
17/12/2010 36.77p 36.77p 34.32p 36.77p 32554
16/12/2010 36.77p 38.24p 34.32p 36.77p 53302
15/12/2010 36.77p 36.77p 34.32p 36.77p 4437
14/12/2010 36.77p 36.77p 36.28p 36.77p 0
13/12/2010 36.77p 36.77p 34.81p 36.77p 17338
10/12/2010 37.26p 37.26p 36.87p 37.26p 3656
09/12/2010 37.75p 38.24p 35.64p 37.75p 91088
08/12/2010 38.73p 41.18p 36.28p 37.75p 59155
07/12/2010 38.24p 39.95p 36.28p 38.73p 5133
06/12/2010 38.24p 38.24p 35.30p 38.24p 22842
03/12/2010 38.24p 39.71p 38.24p 38.24p 12442
02/12/2010 39.22p 41.18p 35.30p 38.24p 55585
01/12/2010 36.28p 42.16p 36.28p 39.22p 25498
30/11/2010 36.77p 36.77p 36.18p 36.28p 4908
29/11/2010 36.77p 36.77p 36.67p 36.77p 9479
26/11/2010 37.75p 37.75p 36.28p 37.26p 5100
25/11/2010 37.75p 37.75p 36.28p 37.75p 50995
24/11/2010 37.75p 37.75p 36.28p 37.75p 18940
23/11/2010 37.26p 37.75p 37.26p 37.75p 14908
22/11/2010 37.26p 37.26p 37.26p 37.26p 14172
19/11/2010 36.77p 37.26p 35.79p 37.26p 73315
18/11/2010 37.75p 37.75p 34.32p 36.77p 19976
17/11/2010 37.75p 37.75p 37.75p 37.75p 5297
16/11/2010 39.22p 39.22p 37.45p 37.75p 26518
15/11/2010 39.22p 39.22p 39.22p 39.22p 0
12/11/2010 39.22p 41.67p 39.22p 39.22p 33657
11/11/2010 39.71p 39.71p 37.26p 39.22p 10464
10/11/2010 39.71p 41.43p 39.71p 39.71p 2371
09/11/2010 39.71p 39.71p 37.65p 39.71p 1319
08/11/2010 39.71p 39.71p 37.65p 39.71p 1330
05/11/2010 39.71p 41.97p 37.65p 39.71p 2652
04/11/2010 39.71p 41.18p 37.75p 38.73p 10805
03/11/2010 40.20p 41.67p 35.30p 39.71p 272530
02/11/2010 41.67p 41.67p 39.22p 40.20p 6731
01/11/2010 43.14p 44.10p 41.67p 41.67p 3103
29/10/2010 43.14p 44.10p 43.14p 43.14p 1919
28/10/2010 43.14p 43.14p 42.16p 43.14p 4080
27/10/2010 43.14p 44.12p 43.14p 43.14p 5915
26/10/2010 43.14p 44.10p 42.16p 43.14p 51912
25/10/2010 46.08p 46.08p 41.18p 43.14p 68751
22/10/2010 41.67p 44.12p 41.67p 41.67p 12352
21/10/2010 41.67p 42.90p 39.22p 41.67p 1206
20/10/2010 41.67p 41.67p 39.22p 41.67p 21418
19/10/2010 40.44p 42.65p 40.05p 41.67p 18358
18/10/2010 40.44p 41.30p 40.44p 40.44p 5100
15/10/2010 40.44p 41.67p 40.44p 40.44p 2607
14/10/2010 40.44p 40.44p 39.24p 40.44p 74
13/10/2010 40.44p 41.67p 40.44p 40.44p 6492
12/10/2010 41.67p 41.67p 37.26p 40.44p 82159
11/10/2010 41.67p 41.67p 39.37p 41.67p 26518
08/10/2010 42.65p 42.65p 39.22p 41.67p 25906
07/10/2010 43.63p 45.10p 41.18p 42.65p 41816
06/10/2010 43.63p 43.63p 43.63p 43.63p 0
05/10/2010 43.63p 43.63p 43.63p 43.63p 0
04/10/2010 43.63p 43.63p 43.63p 43.63p 0
01/10/2010 43.63p 46.08p 43.63p 43.63p 5100
30/09/2010 42.65p 44.91p 42.65p 43.63p 19151
29/09/2010 42.65p 45.10p 40.20p 42.65p 11988
28/09/2010 41.67p 43.14p 40.69p 42.65p 9546
27/09/2010 41.67p 44.12p 39.22p 41.67p 37209
24/09/2010 41.67p 44.07p 41.67p 41.67p 5100
23/09/2010 41.67p 41.67p 41.67p 41.67p 0
22/09/2010 41.67p 44.07p 41.67p 41.67p 10199
21/09/2010 41.67p 41.67p 41.67p 41.67p 0
20/09/2010 40.69p 41.67p 39.22p 41.67p 5304
17/09/2010 40.20p 40.20p 40.20p 40.20p 0
16/09/2010 40.69p 40.69p 39.22p 40.20p 4080
15/09/2010 40.69p 40.69p 40.69p 40.69p 0
14/09/2010 41.67p 41.67p 38.24p 40.69p 35715

*Close Price adjusted for both dividends and splits