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
04/04/2012 23.50p 23.50p 23.50p 23.50p 5170
03/04/2012 23.00p 23.50p 23.00p 23.50p 0
02/04/2012 23.00p 23.50p 22.00p 23.00p 405583
30/03/2012 22.75p 23.00p 22.00p 23.00p 3966
29/03/2012 22.00p 23.75p 21.00p 22.50p 0
28/03/2012 23.75p 23.75p 21.00p 22.00p 13464
27/03/2012 23.75p 25.00p 23.00p 23.75p 0
26/03/2012 25.00p 25.00p 23.00p 23.75p 9069
23/03/2012 24.00p 24.00p 23.00p 24.00p 1600
22/03/2012 24.00p 24.60p 23.00p 24.00p 0
21/03/2012 24.00p 24.60p 23.00p 24.00p 22600
20/03/2012 24.00p 25.00p 23.00p 24.00p 35000
19/03/2012 24.50p 25.40p 23.00p 24.00p 205000
16/03/2012 25.00p 25.00p 23.15p 24.50p 5000
15/03/2012 25.00p 26.00p 25.00p 25.00p 0
14/03/2012 25.00p 26.00p 25.00p 25.00p 5000
13/03/2012 25.50p 25.50p 25.00p 25.00p 75000
12/03/2012 25.50p 25.50p 22.00p 25.50p 70533
09/03/2012 25.50p 26.33p 22.00p 25.50p 19050
08/03/2012 25.50p 26.40p 24.00p 25.50p 20586
07/03/2012 25.50p 25.50p 24.00p 25.50p 19885
06/03/2012 25.00p 27.00p 25.00p 25.50p 25404
05/03/2012 25.00p 25.40p 24.00p 25.00p 37286
02/03/2012 25.00p 25.40p 25.00p 25.00p 2040
01/03/2012 25.00p 25.70p 23.50p 25.00p 0
29/02/2012 25.00p 25.70p 23.50p 25.00p 14240
28/02/2012 25.00p 25.70p 24.00p 25.00p 0
27/02/2012 25.00p 25.70p 24.00p 25.00p 11878
24/02/2012 25.00p 25.00p 24.00p 25.00p 13390
23/02/2012 25.00p 25.87p 24.00p 25.00p 0
22/02/2012 25.00p 25.87p 24.00p 25.00p 0
21/02/2012 25.87p 25.87p 24.00p 25.00p 6926
20/02/2012 26.00p 27.65p 24.00p 25.87p 93179
17/02/2012 26.00p 26.05p 24.00p 26.00p 112625
16/02/2012 25.50p 27.00p 24.30p 26.00p 3032
15/02/2012 25.50p 27.00p 25.50p 25.50p 61000
14/02/2012 24.50p 25.50p 24.50p 25.50p 7005
13/02/2012 24.50p 25.00p 24.02p 24.50p 26891
10/02/2012 22.25p 24.98p 22.25p 24.50p 61256
09/02/2012 22.25p 22.70p 21.53p 22.25p 0
08/02/2012 22.25p 22.70p 21.53p 22.25p 10604
07/02/2012 22.25p 22.25p 21.50p 22.25p 10000
06/02/2012 22.25p 22.90p 22.25p 22.25p 1000
03/02/2012 22.25p 22.90p 22.25p 22.25p 0
02/02/2012 22.25p 22.90p 22.25p 22.25p 0
01/02/2012 22.25p 22.90p 22.25p 22.25p 1251
31/01/2012 22.25p 22.40p 21.50p 22.25p 15350
30/01/2012 22.25p 22.40p 21.50p 22.25p 25212
27/01/2012 22.00p 22.25p 20.00p 22.25p 0
26/01/2012 22.00p 22.00p 20.00p 22.00p 14692
25/01/2012 22.00p 23.00p 21.00p 22.00p 23094
24/01/2012 21.50p 22.00p 21.10p 22.00p 7167
23/01/2012 20.50p 21.50p 20.00p 21.50p 1013400
20/01/2012 19.75p 20.50p 19.00p 20.50p 8812
19/01/2012 19.75p 19.75p 19.00p 19.75p 32500
18/01/2012 19.00p 20.00p 18.06p 19.25p 512850
17/01/2012 19.61p 19.61p 17.76p 19.12p 35697
16/01/2012 19.61p 20.00p 19.61p 19.61p 1020
13/01/2012 19.12p 19.61p 17.76p 19.61p 11332
12/01/2012 18.14p 19.12p 18.14p 19.12p 10199
11/01/2012 18.14p 18.43p 17.65p 18.14p 14637
10/01/2012 18.14p 18.43p 17.65p 18.14p 52189
09/01/2012 18.14p 18.14p 17.65p 18.14p 45896
06/01/2012 18.14p 18.38p 18.14p 18.14p 10199
05/01/2012 17.65p 18.63p 17.16p 18.14p 236070
04/01/2012 20.59p 20.59p 16.67p 17.65p 197219
03/01/2012 20.59p 20.59p 18.63p 20.59p 113261
30/12/2011 20.10p 20.59p 20.10p 20.59p 26518
29/12/2011 20.10p 20.54p 20.10p 20.10p 2081
28/12/2011 20.59p 20.59p 18.71p 20.10p 8669
23/12/2011 20.59p 21.50p 20.59p 20.59p 510
22/12/2011 21.57p 22.06p 19.61p 21.57p 0
21/12/2011 22.06p 22.06p 19.61p 21.57p 10398
20/12/2011 22.55p 22.55p 20.59p 22.55p 39872
19/12/2011 22.55p 22.55p 20.59p 22.55p 0
16/12/2011 22.55p 22.55p 20.59p 22.55p 11321
15/12/2011 22.55p 23.68p 22.55p 22.55p 0
14/12/2011 22.55p 23.68p 22.55p 22.55p 408
13/12/2011 22.06p 22.70p 22.06p 22.55p 7163
12/12/2011 21.08p 22.51p 20.59p 22.06p 12239
09/12/2011 21.08p 21.96p 19.61p 21.08p 19431
08/12/2011 21.08p 21.08p 19.61p 21.08p 0
07/12/2011 21.08p 21.08p 19.61p 21.08p 0
06/12/2011 21.08p 21.08p 19.61p 21.08p 0
05/12/2011 21.08p 21.08p 19.61p 21.08p 5711
02/12/2011 21.08p 21.08p 20.10p 21.08p 20398
01/12/2011 21.08p 21.08p 16.93p 21.08p 0
30/11/2011 21.08p 21.08p 16.93p 21.08p 50281
29/11/2011 21.08p 21.08p 19.64p 21.08p 13190
28/11/2011 21.08p 22.55p 17.65p 21.08p 0
25/11/2011 21.08p 22.55p 17.65p 21.08p 0
24/11/2011 22.06p 22.55p 17.65p 21.08p 24478
23/11/2011 22.06p 22.50p 22.06p 22.06p 401
22/11/2011 22.06p 22.06p 21.57p 22.06p 0
21/11/2011 22.06p 22.06p 21.57p 22.06p 0
18/11/2011 22.06p 22.06p 21.57p 22.06p 7139
17/11/2011 22.06p 22.35p 21.08p 22.06p 0
16/11/2011 22.06p 22.35p 21.08p 22.06p 0
15/11/2011 22.06p 22.35p 21.08p 22.06p 0
14/11/2011 21.08p 22.35p 21.08p 22.06p 13818
11/11/2011 20.59p 21.52p 19.61p 21.08p 16135
10/11/2011 20.10p 20.59p 18.63p 20.59p 5100
09/11/2011 23.53p 23.53p 18.63p 20.59p 31362
08/11/2011 24.51p 24.51p 22.80p 23.53p 6482
07/11/2011 24.51p 26.47p 22.55p 24.51p 0
04/11/2011 26.47p 26.47p 22.55p 24.51p 40033
03/11/2011 26.47p 27.45p 26.47p 26.47p 0
02/11/2011 26.47p 27.45p 26.47p 26.47p 0
01/11/2011 26.47p 27.45p 26.47p 26.47p 0
31/10/2011 26.47p 27.45p 26.47p 27.45p 3060
28/10/2011 26.47p 26.47p 22.55p 26.47p 30595
27/10/2011 26.96p 26.96p 23.53p 26.47p 23458
26/10/2011 26.96p 26.96p 26.96p 26.96p 370
25/10/2011 28.19p 28.19p 24.51p 26.96p 17406
24/10/2011 28.43p 28.43p 25.98p 28.19p 5100
21/10/2011 28.43p 28.43p 25.98p 28.43p 20398
20/10/2011 29.66p 29.66p 26.47p 28.43p 7241
19/10/2011 29.66p 29.66p 28.43p 29.66p 0
18/10/2011 29.66p 29.66p 28.43p 29.66p 0
17/10/2011 29.66p 29.66p 28.43p 29.66p 7955
14/10/2011 29.66p 30.02p 29.66p 29.66p 491
13/10/2011 29.41p 30.89p 28.55p 29.66p 0
12/10/2011 28.92p 29.41p 28.55p 29.41p 16420
11/10/2011 29.90p 29.90p 28.43p 28.92p 15299
10/10/2011 29.90p 29.90p 28.43p 29.90p 1938
07/10/2011 31.87p 31.87p 29.41p 29.90p 28700
06/10/2011 31.87p 31.87p 29.41p 31.87p 10199
05/10/2011 31.87p 31.87p 30.39p 31.87p 1020
04/10/2011 31.87p 31.87p 30.39p 31.87p 0
03/10/2011 31.87p 31.87p 30.39p 31.87p 0
30/09/2011 31.87p 31.87p 30.39p 31.87p 606
29/09/2011 31.87p 31.87p 31.72p 31.87p 9372
28/09/2011 31.38p 31.87p 30.39p 31.87p 13259
27/09/2011 32.36p 32.36p 29.41p 31.38p 18256
26/09/2011 32.85p 32.85p 29.41p 32.36p 8159
23/09/2011 34.32p 34.32p 32.36p 32.85p 52690
22/09/2011 34.81p 34.81p 33.83p 33.83p 23994
21/09/2011 34.81p 34.81p 34.32p 34.81p 0
20/09/2011 34.81p 34.81p 34.32p 34.81p 2040
19/09/2011 34.81p 34.81p 34.32p 34.81p 7139
16/09/2011 34.81p 34.81p 31.38p 34.81p 25498
15/09/2011 34.81p 34.81p 34.32p 34.81p 1057
14/09/2011 34.81p 34.81p 34.32p 34.81p 4952
13/09/2011 34.81p 34.81p 34.32p 34.81p 4952
12/09/2011 34.81p 34.81p 34.32p 34.81p 4952
09/09/2011 34.81p 35.30p 34.32p 34.81p 0
08/09/2011 34.81p 35.30p 34.32p 34.81p 0
07/09/2011 35.30p 35.30p 34.32p 34.81p 13871
06/09/2011 35.30p 35.30p 33.34p 35.30p 69027
05/09/2011 35.30p 36.08p 34.36p 35.30p 34167
02/09/2011 35.30p 35.30p 34.32p 35.30p 0
01/09/2011 34.81p 35.30p 34.32p 35.30p 26518
31/08/2011 34.81p 34.81p 31.38p 34.81p 28243
30/08/2011 33.83p 34.32p 33.34p 33.83p 13769
26/08/2011 32.85p 34.32p 32.85p 33.83p 59507
25/08/2011 32.85p 34.03p 31.38p 32.85p 54794
24/08/2011 30.39p 32.85p 30.39p 32.85p 39141
23/08/2011 30.39p 30.39p 28.43p 30.39p 5864
22/08/2011 30.39p 30.39p 27.45p 30.39p 10199
19/08/2011 31.38p 31.38p 26.47p 30.39p 14235
18/08/2011 33.34p 33.34p 29.41p 31.38p 24275
17/08/2011 35.79p 35.79p 30.39p 33.34p 36135
16/08/2011 35.79p 35.79p 35.79p 35.79p 124
15/08/2011 35.79p 35.79p 32.36p 35.79p 5783
12/08/2011 35.79p 35.79p 35.79p 35.79p 0
11/08/2011 35.79p 35.79p 35.79p 35.79p 0
10/08/2011 35.79p 35.79p 32.36p 35.79p 8975
09/08/2011 35.30p 35.30p 34.07p 35.30p 39024
08/08/2011 37.26p 37.26p 34.32p 35.30p 16828
05/08/2011 37.26p 37.75p 36.28p 37.26p 0
04/08/2011 37.75p 37.75p 36.28p 37.75p 2040
03/08/2011 38.73p 38.73p 37.26p 37.75p 2982
02/08/2011 38.73p 38.73p 38.73p 38.73p 0
01/08/2011 38.73p 38.73p 38.73p 38.73p 0
29/07/2011 38.73p 38.73p 37.26p 38.73p 14284
28/07/2011 41.18p 41.18p 38.73p 38.73p 66294
27/07/2011 41.67p 41.67p 41.18p 41.18p 0
26/07/2011 41.67p 41.67p 41.18p 41.67p 0
25/07/2011 41.67p 41.67p 41.18p 41.67p 2040
22/07/2011 41.67p 41.67p 41.18p 41.67p 3060
21/07/2011 41.67p 41.67p 41.18p 41.67p 0
20/07/2011 41.67p 41.67p 41.18p 41.67p 6650
19/07/2011 41.67p 41.67p 41.18p 41.67p 0
18/07/2011 41.67p 41.67p 41.18p 41.67p 4080
15/07/2011 41.67p 41.67p 41.18p 41.67p 6446
14/07/2011 41.67p 41.67p 41.18p 41.67p 0
13/07/2011 41.67p 41.67p 41.18p 41.67p 2040
12/07/2011 41.67p 41.67p 41.18p 41.67p 0
11/07/2011 41.67p 41.67p 41.18p 41.67p 3743
08/07/2011 41.67p 41.67p 40.24p 41.67p 10607
07/07/2011 41.67p 42.01p 41.18p 41.67p 8424
06/07/2011 41.67p 42.01p 41.18p 41.67p 6162
05/07/2011 41.67p 42.06p 40.20p 41.67p 0
04/07/2011 41.67p 42.06p 40.20p 41.67p 34197
01/07/2011 41.67p 41.67p 40.20p 41.67p 42836
30/06/2011 41.67p 42.12p 41.67p 41.67p 9179
29/06/2011 41.67p 42.14p 41.18p 41.67p 5304
28/06/2011 41.67p 41.67p 41.18p 41.67p 1224
27/06/2011 41.67p 41.67p 41.20p 41.67p 0
24/06/2011 41.67p 41.67p 41.20p 41.67p 5100

*Close Price adjusted for both dividends and splits