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
05/07/2010 47.06p 47.55p 46.08p 47.55p 9179
02/07/2010 47.06p 48.53p 45.10p 47.06p 42153
01/07/2010 47.06p 49.02p 44.12p 47.06p 62272
30/06/2010 47.06p 47.06p 47.06p 47.06p 0
29/06/2010 47.06p 48.53p 43.63p 47.06p 21673
28/06/2010 47.06p 47.06p 47.06p 47.06p 0
25/06/2010 47.06p 48.78p 44.12p 47.06p 212217
24/06/2010 46.08p 48.04p 44.95p 47.06p 126871
23/06/2010 46.08p 48.04p 46.08p 46.08p 20398
22/06/2010 46.08p 47.22p 44.32p 46.08p 3774
21/06/2010 45.10p 47.22p 44.12p 46.08p 21418
18/06/2010 45.10p 46.28p 45.10p 45.10p 1632
17/06/2010 45.59p 46.28p 45.10p 45.10p 2676
16/06/2010 45.10p 47.06p 45.10p 45.10p 30597
15/06/2010 45.10p 46.28p 45.10p 45.10p 2967
14/06/2010 45.10p 45.10p 45.10p 45.10p 0
11/06/2010 45.10p 46.08p 45.10p 45.10p 592056
10/06/2010 45.10p 45.10p 45.10p 45.10p 0
09/06/2010 45.10p 45.10p 43.57p 45.10p 1941
08/06/2010 45.10p 45.10p 43.14p 45.10p 41082
07/06/2010 44.61p 45.20p 44.61p 44.61p 10199
04/06/2010 45.10p 45.20p 43.14p 44.61p 19397
03/06/2010 44.61p 45.11p 43.14p 44.61p 6680
02/06/2010 44.61p 44.61p 44.61p 44.61p 2040
01/06/2010 44.61p 44.61p 43.14p 44.61p 11219
28/05/2010 44.61p 44.61p 43.14p 44.61p 4080
27/05/2010 44.61p 44.61p 44.12p 44.61p 1989
26/05/2010 44.61p 44.61p 43.14p 44.61p 2159
25/05/2010 44.61p 45.10p 43.14p 45.10p 4481
24/05/2010 44.61p 44.61p 44.61p 44.61p 0
21/05/2010 45.10p 45.10p 43.17p 44.61p 1020
20/05/2010 45.10p 45.10p 45.10p 45.10p 408
19/05/2010 45.10p 47.06p 45.10p 45.10p 3264
18/05/2010 45.10p 45.89p 45.10p 45.10p 1020
17/05/2010 45.59p 45.59p 43.39p 45.10p 3060
14/05/2010 45.59p 46.57p 44.12p 45.59p 108829
13/05/2010 44.61p 46.57p 44.12p 45.59p 30597
12/05/2010 43.63p 46.08p 43.63p 44.61p 26776
11/05/2010 44.12p 44.12p 43.36p 43.63p 7669
10/05/2010 43.63p 44.12p 43.46p 44.12p 5501
07/05/2010 43.63p 46.08p 41.18p 43.63p 93456
06/05/2010 43.63p 46.08p 42.41p 43.63p 30473
05/05/2010 44.61p 45.76p 43.46p 43.63p 6204
04/05/2010 44.61p 44.61p 43.46p 44.61p 8159
30/04/2010 44.12p 45.59p 43.14p 44.61p 17448
29/04/2010 44.12p 44.12p 44.12p 44.12p 1883
28/04/2010 45.10p 45.10p 43.14p 44.12p 66248
27/04/2010 45.10p 45.10p 43.88p 45.10p 10400
26/04/2010 45.10p 45.10p 43.76p 45.10p 5100
23/04/2010 46.08p 46.08p 43.63p 46.08p 52637
22/04/2010 46.08p 46.08p 46.08p 46.08p 0
21/04/2010 45.59p 46.47p 45.59p 46.08p 10199
20/04/2010 44.61p 45.59p 42.16p 45.59p 132180
19/04/2010 46.57p 46.57p 44.61p 44.61p 40211
16/04/2010 45.59p 47.06p 44.61p 46.57p 107169
15/04/2010 45.59p 45.59p 42.65p 45.59p 12239
14/04/2010 45.59p 45.59p 45.59p 45.59p 0
13/04/2010 45.59p 45.59p 45.59p 45.59p 0
12/04/2010 46.08p 46.08p 43.63p 45.59p 10199
09/04/2010 46.08p 46.97p 43.63p 46.08p 3307
08/04/2010 46.57p 48.73p 43.63p 46.08p 51023
07/04/2010 44.12p 48.94p 44.12p 46.08p 20888
06/04/2010 44.12p 45.46p 44.12p 44.12p 26597
01/04/2010 43.63p 46.08p 41.18p 44.12p 641147
31/03/2010 41.67p 42.16p 39.22p 41.67p 73670
30/03/2010 41.67p 41.67p 41.67p 41.67p 35795
29/03/2010 41.67p 41.67p 39.22p 41.67p 300200
26/03/2010 43.14p 43.14p 40.20p 41.67p 95565
25/03/2010 43.14p 43.14p 42.03p 43.14p 17891
24/03/2010 44.12p 45.57p 42.65p 43.14p 7725
23/03/2010 43.14p 45.49p 43.14p 44.12p 44044
22/03/2010 49.02p 49.02p 42.16p 44.12p 142379
19/03/2010 49.02p 50.49p 49.02p 49.02p 10199
18/03/2010 49.02p 49.02p 49.02p 49.02p 0
17/03/2010 49.02p 50.49p 47.06p 49.02p 10100
16/03/2010 49.02p 49.02p 45.10p 49.02p 14758
15/03/2010 49.02p 49.02p 49.02p 49.02p 0
12/03/2010 49.02p 51.97p 47.06p 49.02p 34728
11/03/2010 49.02p 49.02p 49.02p 49.02p 0
10/03/2010 49.51p 49.51p 49.02p 49.02p 0
09/03/2010 50.00p 50.00p 49.51p 49.51p 0
08/03/2010 50.00p 50.99p 47.83p 50.00p 17726
05/03/2010 50.00p 50.00p 48.00p 50.00p 663857
04/03/2010 50.00p 50.00p 50.00p 50.00p 0
03/03/2010 49.02p 51.67p 49.02p 50.00p 30402
02/03/2010 45.59p 52.46p 45.59p 47.55p 82006
01/03/2010 40.69p 46.08p 39.84p 45.59p 168450
26/02/2010 37.75p 41.18p 37.75p 40.69p 2283505
25/02/2010 38.73p 40.20p 34.81p 37.75p 2218722
24/02/2010 40.20p 41.38p 40.20p 40.20p 6825
23/02/2010 40.20p 40.20p 38.75p 40.20p 3251
22/02/2010 39.71p 42.16p 37.90p 40.20p 21112
19/02/2010 39.71p 39.71p 39.71p 39.71p 0
18/02/2010 39.71p 41.82p 37.26p 39.71p 17848
17/02/2010 39.71p 39.71p 37.75p 39.71p 12239
16/02/2010 39.71p 39.71p 38.24p 39.71p 4080
15/02/2010 40.20p 41.38p 39.71p 39.71p 238
12/02/2010 40.69p 42.16p 37.26p 40.20p 94759
11/02/2010 43.63p 44.86p 39.57p 40.69p 1403642
10/02/2010 43.63p 45.15p 39.22p 43.63p 21700
09/02/2010 42.65p 46.08p 41.18p 43.63p 41771
08/02/2010 48.04p 48.04p 42.65p 42.65p 54746
05/02/2010 46.08p 48.24p 45.10p 47.06p 25547
04/02/2010 48.53p 49.42p 47.06p 48.53p 35271
03/02/2010 47.55p 49.42p 47.55p 48.53p 6884
02/02/2010 44.61p 48.24p 42.75p 47.55p 67072
01/02/2010 44.12p 47.06p 42.16p 44.61p 68137
29/01/2010 48.04p 48.04p 43.14p 44.12p 48201
28/01/2010 50.00p 50.00p 49.02p 49.51p 5584
27/01/2010 51.48p 51.48p 49.27p 50.00p 322
26/01/2010 51.48p 51.48p 51.48p 51.48p 0
25/01/2010 51.48p 51.48p 50.00p 51.48p 3060
22/01/2010 51.48p 51.48p 49.02p 51.48p 9179
21/01/2010 51.48p 53.44p 48.53p 51.48p 24184
20/01/2010 51.48p 53.44p 49.02p 51.48p 28220
19/01/2010 50.49p 51.48p 50.49p 51.48p 0
18/01/2010 52.46p 52.46p 49.02p 50.49p 13259
15/01/2010 50.49p 53.44p 49.02p 52.46p 48726
14/01/2010 51.48p 51.67p 49.02p 50.49p 13377
13/01/2010 52.46p 52.46p 50.00p 51.48p 24376
12/01/2010 52.95p 53.44p 50.99p 52.46p 13259
11/01/2010 53.93p 55.10p 49.02p 53.93p 12214
08/01/2010 53.93p 53.93p 52.16p 53.93p 2244
07/01/2010 53.93p 55.69p 51.97p 53.93p 11919
06/01/2010 52.95p 55.69p 52.48p 53.93p 12878
05/01/2010 53.44p 54.76p 50.99p 52.95p 12239
04/01/2010 52.46p 54.12p 52.35p 53.44p 16319
31/12/2009 52.46p 53.68p 52.46p 52.46p 82
30/12/2009 51.97p 52.46p 49.08p 52.46p 204
29/12/2009 52.46p 52.46p 52.46p 52.46p 0
24/12/2009 52.46p 52.46p 52.46p 52.46p 0
23/12/2009 54.42p 54.42p 50.99p 52.46p 15248
22/12/2009 54.42p 54.42p 51.97p 54.42p 9383
21/12/2009 57.36p 57.36p 53.93p 54.42p 19616
18/12/2009 57.36p 57.36p 57.36p 57.36p 0
17/12/2009 56.38p 58.34p 56.38p 56.38p 12341
16/12/2009 54.91p 58.83p 53.93p 56.38p 61024
15/12/2009 54.91p 56.04p 54.91p 54.91p 5332
14/12/2009 54.42p 54.92p 52.95p 54.91p 26020
11/12/2009 54.42p 55.89p 52.95p 54.42p 16168
10/12/2009 54.42p 55.89p 53.53p 54.42p 49260
09/12/2009 54.42p 54.42p 52.95p 54.42p 6119
08/12/2009 54.42p 54.42p 52.95p 54.42p 28557
07/12/2009 55.40p 56.51p 53.44p 54.42p 22828
04/12/2009 55.40p 55.40p 54.51p 55.40p 5100
03/12/2009 55.40p 56.51p 54.07p 55.40p 7000
02/12/2009 56.38p 58.24p 53.93p 55.40p 31715
01/12/2009 56.38p 58.78p 56.38p 56.38p 15096
30/11/2009 55.40p 57.75p 55.40p 56.38p 17688
27/11/2009 54.91p 56.38p 53.73p 54.91p 48650
26/11/2009 54.91p 54.91p 53.93p 54.91p 5100
25/11/2009 55.89p 55.89p 52.95p 54.91p 43368
24/11/2009 56.38p 56.38p 52.21p 55.89p 24435
23/11/2009 56.38p 56.38p 56.38p 56.38p 0
20/11/2009 56.87p 57.11p 54.17p 56.38p 22168
19/11/2009 56.38p 57.85p 56.38p 56.87p 4590
18/11/2009 57.36p 57.50p 55.89p 56.38p 18494
17/11/2009 56.38p 58.34p 55.89p 57.36p 107487
16/11/2009 56.87p 56.87p 56.38p 56.38p 0
13/11/2009 55.89p 57.85p 55.89p 56.87p 64666
12/11/2009 57.85p 58.42p 55.69p 55.89p 20337
11/11/2009 57.85p 58.40p 56.87p 57.85p 9689
10/11/2009 57.85p 57.85p 56.87p 57.85p 2856
09/11/2009 59.81p 60.38p 55.89p 57.85p 41774
06/11/2009 60.30p 60.30p 59.81p 59.81p 89446
05/11/2009 61.28p 61.77p 58.83p 60.30p 21363
04/11/2009 60.30p 61.28p 60.30p 61.28p 0
03/11/2009 60.30p 60.30p 60.30p 60.30p 0
02/11/2009 60.79p 61.77p 58.83p 60.30p 20398
30/10/2009 62.26p 60.79p 58.83p 60.79p 6527
29/10/2009 61.28p 61.28p 59.81p 61.28p 5100
28/10/2009 61.28p 61.28p 58.83p 61.28p 15299
27/10/2009 61.28p 63.73p 59.56p 61.28p 12851
26/10/2009 59.81p 61.77p 59.42p 61.28p 22867
23/10/2009 59.81p 60.79p 57.85p 59.81p 49094
22/10/2009 59.81p 59.81p 59.22p 59.81p 5100
21/10/2009 57.36p 59.81p 57.36p 59.81p 161213
20/10/2009 59.32p 58.83p 54.91p 57.36p 121445
19/10/2009 60.79p 60.30p 58.09p 59.32p 16729
16/10/2009 60.79p 60.79p 60.30p 60.79p 678
15/10/2009 63.24p 63.73p 61.77p 61.77p 4814
14/10/2009 63.73p 65.69p 59.81p 63.24p 41077
13/10/2009 66.18p 66.18p 65.20p 65.20p 1632
12/10/2009 66.18p 67.85p 63.98p 66.18p 6443
09/10/2009 68.63p 67.16p 64.71p 66.18p 28353
08/10/2009 62.75p 68.63p 62.75p 68.63p 48336
07/10/2009 62.26p 63.38p 62.26p 62.75p 30424
06/10/2009 61.77p 62.91p 59.81p 61.77p 22059
05/10/2009 60.30p 61.77p 60.30p 61.77p 19027
02/10/2009 62.26p 62.13p 59.81p 60.30p 27741
01/10/2009 62.26p 62.70p 61.88p 62.26p 3060
30/09/2009 61.28p 62.70p 61.88p 62.26p 6131
29/09/2009 61.28p 62.75p 58.83p 61.28p 10123
28/09/2009 60.30p 60.30p 60.30p 60.30p 0
25/09/2009 60.30p 60.30p 60.30p 60.30p 0
24/09/2009 60.30p 60.30p 59.82p 60.30p 717
23/09/2009 60.30p 60.30p 60.30p 60.30p 3570
22/09/2009 59.81p 60.79p 60.30p 60.30p 16726
21/09/2009 59.81p 60.20p 59.81p 59.81p 6629

*Close Price adjusted for both dividends and splits