Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Sutton Harbour Group (SUH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/02/2020 | 23.50p | 23.50p | 21.10p | 23.00p | 26825 |
| 27/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2020 | 24.50p | 24.50p | 21.60p | 23.50p | 11797 |
| 21/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/02/2020 | 24.50p | 24.50p | 23.50p | 24.50p | 26250 |
| 17/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/02/2020 | 24.50p | 25.70p | 23.50p | 24.50p | 10278 |
| 11/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 10/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 874 |
| 07/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 06/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 05/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 1307 |
| 04/02/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 03/02/2020 | 23.50p | 24.55p | 23.50p | 24.50p | 6333 |
| 31/01/2020 | 24.00p | 24.95p | 24.00p | 24.50p | 27000 |
| 30/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/01/2020 | 24.50p | 24.55p | 24.50p | 24.50p | 44000 |
| 23/01/2020 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 22/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 97936 |
| 21/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 40936 |
| 20/01/2020 | 24.00p | 25.40p | 24.00p | 25.00p | 20000 |
| 17/01/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 84899 |
| 16/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/01/2020 | 23.00p | 23.00p | 22.20p | 23.00p | 583 |
| 13/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/01/2020 | 23.00p | 23.50p | 23.00p | 23.00p | 56601 |
| 09/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/12/2019 | 23.00p | 23.00p | 22.20p | 23.00p | 105 |
| 27/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/12/2019 | 22.50p | 23.94p | 22.50p | 23.00p | 10000 |
| 16/12/2019 | 22.50p | 22.75p | 22.50p | 22.50p | 35185 |
| 13/12/2019 | 21.50p | 22.50p | 21.13p | 22.50p | 55800 |
| 12/12/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 11/12/2019 | 22.00p | 22.40p | 22.00p | 22.00p | 541 |
| 10/12/2019 | 22.00p | 22.46p | 22.00p | 22.00p | 14299 |
| 09/12/2019 | 21.50p | 22.50p | 21.11p | 22.00p | 15000 |
| 06/12/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 12848 |
| 05/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 2734 |
| 04/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 3124 |
| 03/12/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 02/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 347 |
| 29/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/11/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 26/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2019 | 22.00p | 22.43p | 21.00p | 22.00p | 20251 |
| 22/11/2019 | 22.50p | 22.50p | 21.06p | 22.50p | 2861 |
| 21/11/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/11/2019 | 23.00p | 23.00p | 21.68p | 22.50p | 2500 |
| 19/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/11/2019 | 23.00p | 23.00p | 20.00p | 23.00p | 96287 |
| 13/11/2019 | 23.00p | 23.00p | 21.68p | 23.00p | 2234 |
| 12/11/2019 | 23.00p | 23.50p | 21.00p | 23.00p | 2159 |
| 11/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/11/2019 | 23.00p | 24.52p | 23.00p | 23.00p | 105 |
| 07/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/11/2019 | 23.00p | 24.55p | 21.65p | 23.00p | 12010 |
| 04/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/10/2019 | 23.00p | 24.60p | 21.60p | 23.00p | 4619 |
| 29/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 4700 |
| 28/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 3000 |
| 25/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 3549 |
| 22/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2019 | 23.00p | 24.60p | 22.00p | 23.00p | 16546 |
| 18/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/10/2019 | 23.00p | 23.00p | 21.60p | 23.00p | 17000 |
| 11/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/10/2019 | 23.50p | 24.92p | 23.00p | 23.00p | 557 |
| 08/10/2019 | 23.50p | 23.50p | 22.50p | 23.50p | 1372 |
| 07/10/2019 | 23.50p | 23.50p | 23.10p | 23.50p | 6974 |
| 04/10/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/10/2019 | 23.50p | 23.50p | 23.10p | 23.50p | 4407 |
| 02/10/2019 | 23.50p | 26.00p | 21.75p | 23.50p | 66555 |
| 01/10/2019 | 23.50p | 23.50p | 21.80p | 23.50p | 18559 |
| 30/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 65 |
| 26/09/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 20000 |
| 25/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/09/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2700 |
| 23/09/2019 | 23.50p | 23.50p | 21.80p | 23.50p | 32680 |
| 20/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 643 |
| 19/09/2019 | 23.50p | 23.50p | 21.85p | 23.50p | 10432 |
| 18/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 1000 |
| 06/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 131 |
| 03/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/09/2019 | 23.50p | 24.90p | 23.50p | 23.50p | 8000 |
| 30/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/08/2019 | 23.00p | 24.90p | 21.65p | 23.50p | 3491 |
| 20/08/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/08/2019 | 23.00p | 23.00p | 21.60p | 23.00p | 314 |
| 16/08/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/08/2019 | 24.00p | 24.00p | 21.50p | 23.00p | 6704 |
| 14/08/2019 | 24.00p | 24.00p | 22.40p | 24.00p | 70000 |
| 13/08/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/08/2019 | 25.00p | 25.00p | 24.00p | 24.00p | 48621 |
| 09/08/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 3140 |
| 08/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/08/2019 | 25.00p | 25.00p | 24.04p | 25.00p | 1769 |
| 02/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/08/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 31/07/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 30/07/2019 | 25.00p | 25.00p | 24.04p | 25.00p | 1000 |
| 29/07/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 8518 |
| 26/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/07/2019 | 25.00p | 25.40p | 25.00p | 25.00p | 1921 |
| 24/07/2019 | 26.00p | 26.00p | 24.40p | 25.00p | 4342 |
| 23/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/07/2019 | 26.50p | 26.50p | 25.25p | 26.00p | 15000 |
| 17/07/2019 | 26.50p | 26.50p | 25.20p | 26.50p | 18000 |
| 16/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2019 | 26.50p | 27.40p | 25.10p | 26.50p | 51496 |
| 12/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/07/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 27959 |
| 04/07/2019 | 26.00p | 26.90p | 26.00p | 26.00p | 5000 |
| 03/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/07/2019 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 01/07/2019 | 26.00p | 26.00p | 25.55p | 26.00p | 9572 |
| 28/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/06/2019 | 24.00p | 26.85p | 23.50p | 26.00p | 22316 |
| 26/06/2019 | 24.00p | 25.00p | 23.65p | 24.00p | 50200 |
| 25/06/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/06/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/06/2019 | 24.00p | 24.50p | 24.00p | 24.00p | 3893 |
| 20/06/2019 | 24.50p | 24.70p | 23.35p | 24.00p | 20213 |
| 19/06/2019 | 24.50p | 24.50p | 23.15p | 24.50p | 89570 |
| 18/06/2019 | 25.00p | 25.00p | 23.00p | 24.50p | 242500 |
| 17/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 1305 |
| 13/06/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 11151 |
| 12/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 8537 |
| 10/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 238 |
| 06/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/06/2019 | 25.00p | 25.00p | 24.50p | 25.00p | 2290 |
| 04/06/2019 | 25.00p | 25.90p | 25.00p | 25.00p | 7500 |
| 03/06/2019 | 25.00p | 25.00p | 24.50p | 25.00p | 20430 |
| 31/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
*Close Price adjusted for both dividends and splits