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
19/10/2017 26.25p 26.50p 25.50p 26.25p 44155
18/10/2017 26.25p 26.25p 25.50p 26.25p 10000
17/10/2017 26.25p 26.25p 26.25p 26.25p 0
16/10/2017 26.25p 26.25p 26.00p 26.25p 25000
13/10/2017 26.25p 26.25p 26.25p 26.25p 0
12/10/2017 26.25p 26.25p 26.25p 26.25p 0
11/10/2017 26.00p 26.25p 26.25p 26.25p 0
10/10/2017 26.25p 26.25p 26.25p 26.25p 97051
09/10/2017 26.00p 26.25p 26.25p 26.25p 32000
06/10/2017 26.25p 26.75p 26.25p 26.25p 77270
05/10/2017 26.00p 26.25p 26.25p 26.25p 0
04/10/2017 26.25p 26.75p 26.25p 26.25p 5979
03/10/2017 26.25p 26.25p 26.25p 26.25p 9194
02/10/2017 26.25p 26.75p 26.25p 26.25p 6127
29/09/2017 26.00p 26.25p 26.25p 26.25p 0
28/09/2017 26.00p 26.25p 26.00p 26.25p 7117
27/09/2017 26.00p 26.00p 26.00p 26.00p 1885
26/09/2017 26.00p 26.00p 26.00p 26.00p 0
25/09/2017 26.00p 26.00p 26.00p 26.00p 3816
22/09/2017 26.50p 26.50p 26.00p 26.00p 75000
21/09/2017 26.50p 26.50p 26.50p 26.50p 60000
20/09/2017 26.50p 26.50p 26.50p 26.50p 7862
19/09/2017 26.50p 26.50p 26.50p 26.50p 0
18/09/2017 26.50p 26.50p 26.50p 26.50p 20000
15/09/2017 26.50p 26.50p 26.50p 26.50p 10968
14/09/2017 26.50p 26.50p 26.50p 26.50p 51340
13/09/2017 26.50p 26.50p 26.50p 26.50p 43000
12/09/2017 26.50p 26.50p 26.50p 26.50p 0
11/09/2017 26.50p 26.50p 26.50p 26.50p 22187
08/09/2017 26.50p 26.50p 26.50p 26.50p 77289
07/09/2017 26.50p 26.50p 26.50p 26.50p 26400
06/09/2017 26.50p 26.50p 26.50p 26.50p 10000
05/09/2017 26.50p 27.00p 26.50p 26.50p 0
04/09/2017 26.50p 26.50p 26.50p 26.50p 12000
01/09/2017 26.25p 26.50p 26.25p 26.50p 18903
31/08/2017 26.50p 26.50p 26.25p 26.25p 109508
30/08/2017 26.50p 26.50p 26.50p 26.50p 12315
29/08/2017 26.50p 26.50p 26.50p 26.50p 52989
25/08/2017 26.50p 26.50p 26.50p 26.50p 10360
24/08/2017 26.50p 26.50p 26.50p 26.50p 0
23/08/2017 26.50p 26.50p 26.50p 26.50p 37081
22/08/2017 26.50p 26.50p 26.50p 26.50p 2100
21/08/2017 26.50p 26.50p 26.50p 26.50p 19000
18/08/2017 26.50p 26.50p 26.50p 26.50p 3606
17/08/2017 26.50p 26.50p 26.25p 26.50p 90435
16/08/2017 27.00p 26.50p 26.25p 26.50p 151503
15/08/2017 27.00p 26.50p 26.50p 26.50p 0
14/08/2017 27.50p 26.50p 26.50p 26.50p 14000
11/08/2017 27.50p 26.50p 26.50p 26.50p 11108
10/08/2017 27.75p 26.75p 26.50p 26.50p 10000
09/08/2017 27.75p 26.75p 26.75p 26.75p 14313
08/08/2017 27.75p 27.00p 26.75p 26.75p 148172
07/08/2017 27.25p 27.25p 27.00p 27.00p 41545
04/08/2017 27.75p 27.25p 27.25p 27.25p 0
03/08/2017 27.25p 27.25p 27.25p 27.25p 0
02/08/2017 27.25p 27.25p 27.25p 27.25p 16622
01/08/2017 27.25p 27.25p 27.25p 27.25p 18781
31/07/2017 27.75p 27.75p 27.25p 27.25p 25534
28/07/2017 27.75p 28.00p 27.75p 27.75p 16133
27/07/2017 27.25p 28.00p 27.25p 28.00p 152342
26/07/2017 27.00p 27.25p 27.00p 27.25p 40000
25/07/2017 27.00p 27.00p 27.00p 27.00p 11628
24/07/2017 27.00p 27.00p 27.00p 27.00p 173000
21/07/2017 27.00p 27.00p 27.00p 27.00p 16278
20/07/2017 27.00p 27.00p 27.00p 27.00p 13636
19/07/2017 27.00p 27.00p 27.00p 27.00p 50000
18/07/2017 27.00p 27.00p 27.00p 27.00p 37000
17/07/2017 27.00p 27.00p 27.00p 27.00p 0
14/07/2017 27.00p 27.25p 27.00p 27.00p 127737
13/07/2017 27.00p 27.00p 27.00p 27.00p 15974
12/07/2017 26.75p 27.00p 26.75p 27.00p 37515
11/07/2017 26.75p 26.75p 26.75p 26.75p 20610
10/07/2017 27.00p 27.00p 26.75p 26.75p 59360
07/07/2017 27.00p 27.00p 27.00p 27.00p 3500
06/07/2017 27.00p 27.00p 27.00p 27.00p 21355
05/07/2017 28.00p 28.00p 27.00p 27.00p 145741
04/07/2017 27.50p 28.00p 27.50p 28.00p 70079
03/07/2017 27.50p 27.50p 27.50p 27.50p 73624
30/06/2017 27.50p 27.50p 27.00p 27.50p 96614
29/06/2017 27.00p 27.00p 27.00p 27.00p 14098
28/06/2017 27.00p 27.00p 27.00p 27.00p 25000
27/06/2017 27.00p 27.00p 27.00p 27.00p 62000
26/06/2017 27.00p 27.00p 26.50p 27.00p 39156
23/06/2017 27.00p 27.00p 27.00p 27.00p 0
22/06/2017 27.00p 27.00p 27.00p 27.00p 0
21/06/2017 27.00p 27.00p 27.00p 27.00p 0
20/06/2017 27.00p 27.00p 27.00p 27.00p 0
19/06/2017 27.00p 27.00p 27.00p 27.00p 0
16/06/2017 27.00p 27.00p 27.00p 27.00p 0
15/06/2017 27.00p 27.00p 26.14p 27.00p 17914
14/06/2017 27.00p 27.40p 26.50p 27.00p 60816
13/06/2017 27.50p 27.50p 26.06p 27.00p 1000
12/06/2017 27.50p 27.50p 27.50p 27.50p 0
09/06/2017 27.50p 28.00p 27.50p 27.50p 1000
08/06/2017 28.00p 28.00p 27.00p 28.00p 25000
07/06/2017 28.00p 28.00p 27.04p 28.00p 54165
06/06/2017 28.00p 28.00p 28.00p 28.00p 0
05/06/2017 28.00p 28.00p 28.00p 28.00p 0
02/06/2017 28.00p 28.00p 27.20p 28.00p 8751
01/06/2017 28.00p 28.00p 28.00p 28.00p 0
31/05/2017 28.00p 28.00p 27.14p 28.00p 25000
30/05/2017 28.50p 28.84p 27.14p 28.00p 35924
26/05/2017 28.50p 28.00p 28.00p 28.00p 0
25/05/2017 28.50p 28.00p 28.00p 28.00p 0
24/05/2017 28.00p 28.95p 27.42p 28.00p 81472
23/05/2017 28.00p 28.00p 28.00p 28.00p 0
22/05/2017 28.00p 28.50p 28.00p 28.00p 0
19/05/2017 28.50p 28.98p 28.00p 28.00p 4000
18/05/2017 28.50p 28.50p 28.00p 28.00p 0
17/05/2017 28.50p 28.50p 27.34p 28.00p 50000
16/05/2017 27.75p 28.50p 27.75p 28.00p 10877
15/05/2017 27.75p 28.47p 27.75p 27.75p 25385
12/05/2017 27.75p 28.40p 27.50p 27.75p 175326
11/05/2017 28.00p 28.86p 27.50p 27.75p 123325
10/05/2017 28.00p 28.96p 27.70p 28.00p 14621
09/05/2017 28.00p 28.75p 27.60p 28.00p 28986
08/05/2017 28.00p 28.50p 27.50p 28.00p 67541
05/05/2017 28.00p 28.00p 28.00p 28.00p 0
04/05/2017 28.00p 28.00p 27.40p 28.00p 11700
03/05/2017 28.00p 28.00p 27.54p 28.00p 8333
02/05/2017 28.00p 28.96p 28.00p 28.00p 1117
28/04/2017 28.00p 28.00p 27.00p 28.00p 207212
27/04/2017 26.50p 28.00p 26.20p 28.00p 178694
26/04/2017 28.00p 28.86p 27.22p 28.00p 80148
25/04/2017 28.50p 28.50p 28.00p 28.00p 12000
24/04/2017 28.50p 28.50p 28.26p 28.50p 12149
21/04/2017 28.50p 28.95p 28.20p 28.50p 207168
20/04/2017 28.00p 29.00p 27.00p 28.50p 50904
19/04/2017 27.00p 28.94p 27.00p 28.00p 8666
18/04/2017 27.00p 27.00p 26.20p 27.00p 1601
13/04/2017 27.00p 27.96p 26.25p 27.00p 17185
12/04/2017 26.50p 28.50p 26.50p 27.00p 212750
11/04/2017 26.50p 27.25p 26.50p 26.50p 10000
10/04/2017 25.50p 26.50p 25.26p 26.50p 37229
07/04/2017 25.50p 25.85p 25.25p 25.50p 34453
06/04/2017 25.50p 25.85p 25.50p 25.50p 1000
05/04/2017 25.50p 25.85p 25.50p 25.50p 25500
04/04/2017 25.50p 26.00p 24.50p 25.50p 359670
03/04/2017 26.00p 26.00p 25.20p 25.50p 27000
31/03/2017 26.00p 26.00p 26.00p 26.00p 0
30/03/2017 26.00p 26.86p 25.20p 26.00p 10127
29/03/2017 26.00p 26.40p 26.00p 26.00p 38068
28/03/2017 26.00p 26.38p 25.14p 26.00p 25000
27/03/2017 26.00p 26.00p 25.10p 26.00p 35000
24/03/2017 26.00p 26.40p 25.00p 26.00p 13402
23/03/2017 26.00p 26.00p 25.00p 26.00p 30527
22/03/2017 26.75p 26.75p 26.00p 26.00p 58000
21/03/2017 26.75p 26.85p 26.75p 26.75p 43700
20/03/2017 27.75p 27.75p 25.75p 26.75p 215033
17/03/2017 27.75p 27.75p 27.00p 27.50p 16680
16/03/2017 27.75p 27.75p 27.75p 27.75p 0
15/03/2017 27.75p 27.75p 27.16p 27.75p 344184
14/03/2017 27.75p 27.75p 27.20p 27.75p 4288
13/03/2017 27.75p 27.75p 27.16p 27.75p 315
10/03/2017 27.75p 28.35p 27.03p 27.75p 16905
09/03/2017 27.75p 28.35p 27.07p 27.75p 101149
08/03/2017 27.75p 27.75p 27.20p 27.75p 53938
07/03/2017 27.75p 28.47p 27.75p 27.75p 14049
06/03/2017 27.75p 27.75p 27.30p 27.75p 3593
03/03/2017 27.75p 27.75p 27.75p 27.75p 0
02/03/2017 27.75p 28.47p 27.75p 27.75p 5756
01/03/2017 27.75p 28.47p 27.30p 27.75p 17880
28/02/2017 27.75p 27.75p 27.30p 27.75p 1876
27/02/2017 27.75p 27.75p 27.00p 27.75p 54504
24/02/2017 27.75p 28.50p 27.30p 27.75p 22745
23/02/2017 27.75p 28.50p 27.07p 27.75p 150882
22/02/2017 27.75p 27.75p 27.30p 27.75p 45847
21/02/2017 27.75p 28.40p 27.41p 27.75p 26681
20/02/2017 27.75p 27.75p 27.41p 27.75p 19211
17/02/2017 27.75p 28.47p 27.75p 27.75p 19813
16/02/2017 27.75p 27.75p 27.30p 27.75p 37220
15/02/2017 27.75p 28.50p 27.30p 27.75p 36316
14/02/2017 27.00p 28.00p 26.40p 27.75p 41130
13/02/2017 27.00p 27.00p 26.40p 27.00p 9074
10/02/2017 27.00p 27.96p 26.39p 27.00p 8606
09/02/2017 27.00p 27.00p 27.00p 27.00p 0
08/02/2017 26.75p 27.85p 26.34p 27.00p 102805
07/02/2017 26.75p 27.00p 26.33p 27.00p 70000
06/02/2017 26.25p 26.97p 25.66p 26.25p 62430
03/02/2017 26.25p 26.25p 26.10p 26.25p 24920
02/02/2017 26.25p 26.25p 26.25p 26.25p 0
01/02/2017 27.25p 27.25p 26.00p 26.25p 20500
31/01/2017 27.50p 27.50p 26.50p 27.25p 83356
30/01/2017 28.00p 28.00p 27.14p 27.50p 10614
27/01/2017 28.00p 28.45p 27.10p 28.00p 113776
26/01/2017 28.50p 28.50p 28.00p 28.00p 0
25/01/2017 28.50p 28.92p 27.25p 28.50p 11493
24/01/2017 28.50p 28.95p 27.15p 28.50p 22367
23/01/2017 28.50p 28.50p 28.20p 28.50p 36000
20/01/2017 28.50p 28.50p 28.50p 28.50p 0
19/01/2017 27.75p 28.50p 27.75p 28.50p 7712
18/01/2017 27.75p 27.75p 27.75p 27.75p 0
17/01/2017 27.75p 28.42p 27.55p 27.75p 37524
16/01/2017 28.00p 28.50p 27.75p 27.75p 5000
13/01/2017 29.00p 29.00p 27.55p 28.00p 80627
12/01/2017 29.00p 29.40p 28.00p 29.00p 77980
11/01/2017 29.50p 30.33p 29.25p 29.25p 5757
10/01/2017 30.00p 31.00p 29.14p 29.50p 26290
09/01/2017 29.75p 31.00p 29.60p 30.00p 99470
06/01/2017 29.25p 30.89p 29.10p 29.75p 39843

*Close Price adjusted for both dividends and splits