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
21/08/2014 30.88p 30.88p 30.55p 30.75p 8000
20/08/2014 30.88p 30.88p 30.63p 30.88p 0
19/08/2014 30.63p 30.63p 30.63p 30.63p 0
18/08/2014 30.75p 31.50p 30.30p 30.63p 98000
15/08/2014 30.75p 30.75p 30.75p 30.75p 0
14/08/2014 30.75p 31.39p 30.55p 30.75p 37777
13/08/2014 30.75p 31.24p 30.16p 30.75p 35044
12/08/2014 31.00p 31.00p 30.50p 30.75p 17360
11/08/2014 31.00p 31.25p 30.61p 31.00p 18600
08/08/2014 31.00p 31.00p 30.50p 31.00p 21111
07/08/2014 31.00p 31.00p 30.66p 31.00p 4000
06/08/2014 31.00p 31.24p 31.00p 31.00p 9812
05/08/2014 31.25p 31.25p 30.66p 31.00p 6327
04/08/2014 31.25p 32.00p 30.66p 31.25p 22462
01/08/2014 31.50p 31.50p 30.50p 31.25p 7112
31/07/2014 31.50p 31.50p 30.66p 31.50p 699
30/07/2014 31.50p 32.00p 31.50p 31.50p 153
29/07/2014 31.50p 32.00p 31.50p 31.50p 463
28/07/2014 31.25p 32.50p 30.61p 31.50p 23404
25/07/2014 31.25p 32.00p 30.50p 31.25p 20562
24/07/2014 31.25p 32.10p 31.25p 31.25p 20000
23/07/2014 31.25p 31.60p 31.25p 31.25p 1582
22/07/2014 31.25p 31.25p 30.25p 31.25p 1101
21/07/2014 32.00p 32.40p 30.26p 31.00p 59250
18/07/2014 32.00p 32.39p 31.00p 32.00p 25000
17/07/2014 32.00p 32.49p 31.00p 32.00p 15559
16/07/2014 32.00p 32.48p 31.50p 32.00p 3042
15/07/2014 32.00p 32.75p 32.00p 32.00p 15000
14/07/2014 32.25p 32.48p 31.50p 32.00p 22660
11/07/2014 32.25p 32.45p 31.51p 32.25p 18153
10/07/2014 32.00p 32.70p 31.00p 32.25p 125077
09/07/2014 32.00p 32.70p 31.41p 32.00p 0
08/07/2014 32.50p 32.70p 31.41p 32.00p 20679
07/07/2014 33.25p 33.75p 32.50p 32.75p 33166
04/07/2014 34.00p 34.00p 32.77p 33.25p 47670
03/07/2014 33.50p 35.07p 33.00p 34.00p 185365
02/07/2014 33.00p 35.40p 33.00p 33.50p 63293
01/07/2014 32.25p 33.00p 31.50p 33.00p 61261
30/06/2014 32.25p 32.50p 31.50p 32.25p 28669
27/06/2014 32.00p 32.25p 32.00p 32.25p 5000
26/06/2014 31.00p 32.00p 29.75p 32.00p 122116
25/06/2014 30.00p 31.59p 30.00p 31.00p 22703
24/06/2014 29.50p 30.50p 29.25p 30.00p 62120
23/06/2014 29.50p 29.98p 29.50p 29.50p 51533
20/06/2014 29.00p 29.69p 29.00p 29.50p 44612
19/06/2014 29.00p 29.10p 28.00p 29.00p 1289
18/06/2014 29.00p 29.00p 28.00p 29.00p 18500
17/06/2014 29.50p 29.50p 28.00p 29.00p 54000
16/06/2014 28.75p 28.75p 28.00p 28.75p 0
13/06/2014 28.75p 28.75p 28.00p 28.75p 5000
12/06/2014 28.75p 29.50p 28.75p 28.75p 1049
11/06/2014 28.75p 28.88p 28.01p 28.75p 1206
10/06/2014 28.75p 28.75p 28.00p 28.75p 10000
09/06/2014 28.75p 28.92p 28.00p 28.75p 39300
06/06/2014 28.75p 29.50p 28.75p 28.75p 0
05/06/2014 28.75p 29.50p 28.75p 28.75p 0
04/06/2014 28.75p 29.50p 28.75p 28.75p 0
03/06/2014 28.75p 29.50p 28.75p 28.75p 2500
02/06/2014 28.75p 28.95p 28.10p 28.75p 11876
30/05/2014 29.00p 29.00p 28.00p 28.75p 1049
29/05/2014 29.25p 29.25p 28.50p 29.00p 10000
28/05/2014 27.75p 29.50p 27.50p 29.25p 171800
27/05/2014 28.25p 28.25p 27.50p 27.75p 25528
23/05/2014 28.00p 28.00p 27.00p 28.00p 101760
22/05/2014 28.50p 28.50p 27.00p 27.75p 74173
21/05/2014 28.00p 28.50p 28.00p 28.50p 2500
20/05/2014 29.50p 29.50p 27.50p 28.00p 25271
19/05/2014 29.50p 29.50p 29.00p 29.50p 21000
16/05/2014 29.50p 29.50p 29.00p 29.50p 0
15/05/2014 29.50p 29.50p 29.00p 29.50p 7152
14/05/2014 29.75p 29.75p 29.05p 29.50p 4725
13/05/2014 29.75p 30.00p 29.05p 29.75p 7623
12/05/2014 29.75p 29.75p 29.00p 29.00p 0
09/05/2014 29.75p 29.75p 29.00p 29.00p 0
08/05/2014 29.75p 29.75p 29.15p 29.75p 0
07/05/2014 29.75p 29.75p 29.15p 29.75p 3531
06/05/2014 29.75p 29.75p 29.15p 29.75p 5000
02/05/2014 29.75p 30.25p 29.31p 29.75p 0
01/05/2014 29.75p 30.25p 29.31p 29.75p 26608
30/04/2014 29.75p 29.75p 29.00p 29.75p 0
29/04/2014 29.75p 29.75p 29.32p 29.75p 3154
28/04/2014 29.75p 29.96p 29.30p 29.75p 9859
25/04/2014 29.75p 29.75p 29.30p 29.75p 7950
24/04/2014 29.75p 29.75p 29.00p 29.75p 20376
23/04/2014 29.75p 29.75p 29.25p 29.75p 10900
22/04/2014 29.75p 30.45p 29.75p 29.75p 32638
17/04/2014 29.75p 29.75p 29.75p 29.75p 12000
16/04/2014 30.00p 30.00p 29.02p 29.75p 11630
15/04/2014 31.00p 31.00p 29.20p 30.00p 57108
14/04/2014 30.50p 31.00p 29.50p 31.00p 112841
11/04/2014 30.00p 30.55p 29.50p 30.50p 94422
10/04/2014 28.50p 32.00p 27.75p 30.50p 488394
09/04/2014 28.50p 29.37p 28.50p 28.50p 4500
08/04/2014 27.50p 29.45p 27.26p 28.50p 64212
07/04/2014 27.00p 27.72p 26.21p 27.50p 37411
04/04/2014 27.00p 28.00p 26.17p 27.00p 55000
03/04/2014 26.00p 27.50p 25.25p 27.00p 229694
02/04/2014 26.00p 26.70p 25.34p 26.00p 53769
01/04/2014 26.00p 26.00p 25.60p 26.00p 6792
31/03/2014 25.00p 26.00p 25.00p 26.00p 30000
28/03/2014 23.50p 25.90p 23.50p 25.50p 246462
27/03/2014 24.50p 24.50p 22.00p 23.50p 65020
26/03/2014 24.50p 24.50p 23.16p 24.50p 50240
25/03/2014 24.50p 24.50p 23.50p 24.50p 0
24/03/2014 24.00p 24.50p 23.50p 24.50p 20172
21/03/2014 23.50p 23.65p 23.00p 23.50p 91278
20/03/2014 23.50p 23.73p 23.00p 23.50p 27287
19/03/2014 23.50p 23.80p 23.00p 23.50p 21670
18/03/2014 24.25p 24.25p 23.00p 23.50p 91888
17/03/2014 25.25p 26.00p 23.00p 23.00p 64310
14/03/2014 25.25p 25.25p 24.15p 25.25p 24000
13/03/2014 25.25p 26.32p 24.26p 25.25p 20510
12/03/2014 26.00p 26.00p 24.00p 25.25p 81993
11/03/2014 26.00p 26.70p 25.26p 26.00p 15666
10/03/2014 26.00p 26.70p 25.00p 26.00p 24381
07/03/2014 26.00p 26.35p 25.00p 26.00p 31406
06/03/2014 25.75p 26.50p 25.26p 26.00p 108708
05/03/2014 24.75p 26.45p 24.10p 25.75p 156620
04/03/2014 25.00p 25.75p 24.00p 24.75p 88600
03/03/2014 25.25p 26.00p 23.75p 25.00p 41202
28/02/2014 26.25p 26.25p 25.50p 26.00p 19393
27/02/2014 25.50p 26.50p 25.50p 26.25p 44297
26/02/2014 24.50p 26.00p 24.26p 25.50p 100488
25/02/2014 24.50p 24.50p 23.70p 24.50p 15161
24/02/2014 24.00p 25.00p 23.50p 24.00p 33031
21/02/2014 24.00p 24.90p 23.10p 24.00p 13964
20/02/2014 24.00p 24.90p 24.00p 24.00p 33662
19/02/2014 25.00p 25.00p 22.25p 24.00p 87279
18/02/2014 26.00p 26.00p 24.25p 25.00p 62473
17/02/2014 26.00p 26.58p 25.18p 26.00p 31064
14/02/2014 26.00p 26.70p 26.00p 26.00p 13818
13/02/2014 25.75p 26.70p 25.50p 26.00p 87016
12/02/2014 25.75p 26.49p 25.75p 25.75p 54099
11/02/2014 25.50p 26.20p 24.72p 25.75p 52198
10/02/2014 26.75p 26.75p 25.00p 25.50p 80148
07/02/2014 26.75p 26.75p 26.10p 26.75p 17000
06/02/2014 26.25p 26.93p 25.00p 26.75p 29248
05/02/2014 26.25p 26.88p 25.00p 26.25p 6371
04/02/2014 26.75p 26.95p 25.01p 26.25p 60400
03/02/2014 27.00p 27.00p 25.50p 26.75p 30225
31/01/2014 27.00p 27.45p 27.00p 27.00p 9651
30/01/2014 28.50p 28.50p 26.00p 27.00p 91091
29/01/2014 28.50p 28.50p 28.45p 28.50p 11000
28/01/2014 28.50p 28.87p 28.50p 28.50p 30000
27/01/2014 29.50p 29.50p 28.00p 28.50p 31188
24/01/2014 29.50p 29.80p 29.15p 29.50p 18499
23/01/2014 29.50p 29.80p 27.50p 29.50p 54962
22/01/2014 29.12p 31.00p 29.00p 29.50p 88441
21/01/2014 30.00p 30.00p 29.12p 29.12p 25532
20/01/2014 30.00p 30.00p 29.12p 30.00p 11000
17/01/2014 29.75p 30.00p 29.00p 29.75p 10665
16/01/2014 29.75p 30.00p 28.00p 29.75p 3943
15/01/2014 29.75p 30.09p 29.75p 29.75p 16000
14/01/2014 30.00p 30.00p 28.50p 29.75p 38919
13/01/2014 30.00p 31.00p 29.00p 30.00p 41221
10/01/2014 30.00p 30.58p 29.06p 30.00p 20500
09/01/2014 30.00p 31.00p 30.00p 30.00p 30166
08/01/2014 30.00p 31.00p 29.18p 30.00p 17000
07/01/2014 29.00p 30.00p 29.00p 29.50p 30000
06/01/2014 29.00p 29.00p 28.60p 29.00p 3551
03/01/2014 29.25p 30.40p 28.60p 29.00p 12060
02/01/2014 29.25p 30.40p 29.15p 29.25p 4893
31/12/2013 29.25p 29.50p 29.15p 29.25p 0
30/12/2013 29.25p 29.50p 29.15p 29.25p 8000
27/12/2013 29.25p 30.50p 29.15p 29.25p 17759
24/12/2013 29.25p 30.50p 29.05p 29.25p 0
23/12/2013 29.75p 30.50p 29.05p 29.25p 45297
20/12/2013 30.00p 30.00p 29.55p 29.75p 11000
19/12/2013 30.00p 30.00p 29.51p 30.00p 51007
18/12/2013 29.75p 30.50p 29.41p 30.00p 75600
17/12/2013 29.75p 30.50p 29.41p 30.50p 20073
16/12/2013 29.00p 30.50p 29.00p 29.75p 79725
13/12/2013 28.75p 29.65p 28.10p 29.00p 78373
12/12/2013 29.50p 30.40p 28.22p 28.75p 39289
11/12/2013 29.50p 30.40p 28.55p 29.50p 13660
10/12/2013 29.75p 29.80p 28.50p 29.50p 116719
09/12/2013 30.75p 30.75p 28.75p 29.75p 27872
06/12/2013 30.50p 30.95p 29.00p 30.00p 124097
05/12/2013 27.50p 31.16p 27.30p 30.50p 366439
04/12/2013 26.00p 28.00p 26.00p 27.50p 183458
03/12/2013 25.50p 26.00p 25.12p 25.50p 134627
02/12/2013 25.50p 25.50p 25.00p 25.50p 40777
29/11/2013 25.50p 26.00p 25.50p 25.50p 1663
28/11/2013 25.50p 26.75p 25.11p 25.50p 63222
27/11/2013 27.00p 27.00p 24.50p 26.75p 283650
26/11/2013 27.00p 27.00p 26.55p 27.00p 24000
25/11/2013 28.00p 28.00p 26.50p 27.00p 49386
22/11/2013 28.00p 28.00p 27.14p 28.00p 0
21/11/2013 28.00p 28.00p 27.14p 28.00p 0
20/11/2013 28.00p 28.00p 27.14p 28.00p 0
19/11/2013 28.00p 28.00p 27.14p 28.00p 0
18/11/2013 28.00p 28.00p 27.14p 28.00p 8040
15/11/2013 28.00p 28.86p 27.00p 28.00p 12620
14/11/2013 28.25p 28.45p 27.00p 28.00p 17465
13/11/2013 28.25p 28.70p 27.70p 28.25p 5300
12/11/2013 28.25p 28.74p 28.25p 28.25p 8640
11/11/2013 28.50p 28.74p 27.50p 28.25p 6375
08/11/2013 28.50p 28.74p 27.86p 28.50p 27300
07/11/2013 27.50p 28.75p 27.50p 28.50p 88303
06/11/2013 27.50p 27.95p 27.10p 27.50p 53577

*Close Price adjusted for both dividends and splits