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
30/12/2009 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