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
01/02/2024 11.50p 11.50p 11.33p 11.50p 0
31/01/2024 13.50p 13.50p 11.00p 11.50p 28341
30/01/2024 14.00p 14.00p 13.00p 14.00p 6700
29/01/2024 14.00p 14.50p 14.00p 14.50p 0
26/01/2024 14.00p 14.50p 14.00p 14.50p 0
25/01/2024 14.00p 14.50p 14.00p 14.50p 0
24/01/2024 14.00p 14.50p 14.00p 14.50p 0
23/01/2024 14.00p 14.50p 14.00p 14.50p 0
22/01/2024 14.00p 14.00p 13.04p 14.00p 608
19/01/2024 14.00p 14.50p 14.00p 14.50p 0
18/01/2024 14.50p 14.50p 13.30p 14.00p 228375
17/01/2024 14.50p 15.00p 14.50p 14.50p 0
16/01/2024 14.50p 15.00p 14.50p 14.50p 0
15/01/2024 14.50p 15.00p 14.50p 14.50p 0
12/01/2024 14.50p 15.30p 14.50p 14.50p 19
11/01/2024 14.50p 15.30p 14.50p 14.50p 12993
10/01/2024 14.50p 15.00p 14.50p 14.50p 0
09/01/2024 14.50p 15.00p 14.50p 14.50p 0
08/01/2024 14.50p 15.00p 14.50p 14.50p 0
05/01/2024 14.50p 14.50p 13.00p 14.50p 11445
04/01/2024 14.50p 15.40p 14.50p 14.50p 32405
03/01/2024 14.50p 15.00p 14.50p 14.50p 0
02/01/2024 14.50p 15.00p 14.50p 14.50p 0
29/12/2023 14.50p 15.00p 14.50p 14.50p 0
28/12/2023 14.50p 15.00p 14.50p 14.50p 0
27/12/2023 14.50p 14.50p 13.06p 14.50p 2143
22/12/2023 14.50p 15.00p 14.50p 14.50p 0
21/12/2023 14.50p 15.40p 14.50p 14.50p 656
20/12/2023 14.50p 15.40p 14.50p 14.50p 12948
19/12/2023 14.50p 15.00p 14.50p 14.50p 0
18/12/2023 14.50p 15.40p 13.06p 14.50p 6880
15/12/2023 14.50p 15.00p 14.50p 14.50p 0
14/12/2023 14.50p 15.00p 14.50p 14.50p 0
13/12/2023 14.50p 14.50p 14.00p 14.50p 0
12/12/2023 14.50p 14.50p 13.06p 14.50p 1686
11/12/2023 14.50p 14.50p 14.00p 14.50p 0
08/12/2023 14.50p 14.50p 13.00p 14.50p 12941
07/12/2023 14.50p 14.50p 14.00p 14.50p 0
06/12/2023 14.50p 14.50p 13.00p 14.50p 2408
05/12/2023 14.50p 14.50p 14.00p 14.50p 0
04/12/2023 14.50p 14.50p 13.06p 14.50p 1825
01/12/2023 14.50p 15.25p 14.50p 14.50p 1500
30/11/2023 14.50p 14.50p 13.06p 14.50p 546
29/11/2023 14.50p 14.50p 14.00p 14.50p 0
28/11/2023 15.00p 15.00p 14.00p 14.50p 6000
27/11/2023 15.00p 15.00p 15.00p 15.00p 0
24/11/2023 15.00p 15.00p 15.00p 15.00p 0
23/11/2023 15.00p 15.00p 14.10p 15.00p 6000
22/11/2023 15.00p 15.00p 14.10p 15.00p 5554
21/11/2023 15.00p 15.00p 14.00p 15.00p 10000
20/11/2023 15.00p 15.30p 15.00p 15.00p 54123
17/11/2023 15.00p 15.00p 15.00p 15.00p 0
16/11/2023 15.00p 15.00p 15.00p 15.00p 0
15/11/2023 15.00p 15.00p 15.00p 15.00p 0
14/11/2023 15.00p 15.00p 15.00p 15.00p 0
13/11/2023 15.00p 15.00p 15.00p 15.00p 0
10/11/2023 15.00p 15.00p 15.00p 15.00p 0
09/11/2023 15.00p 15.00p 15.00p 15.00p 0
08/11/2023 15.00p 15.00p 15.00p 15.00p 0
07/11/2023 15.00p 15.00p 15.00p 15.00p 0
06/11/2023 15.50p 15.50p 14.13p 15.00p 35622
03/11/2023 15.50p 15.50p 15.50p 15.50p 0
02/11/2023 15.50p 15.50p 15.50p 15.50p 0
01/11/2023 15.50p 15.50p 15.50p 15.50p 0
31/10/2023 15.50p 15.80p 15.50p 15.50p 123
30/10/2023 15.50p 15.50p 15.02p 15.50p 2000
27/10/2023 15.50p 15.80p 15.50p 15.50p 5000
26/10/2023 15.50p 15.50p 15.50p 15.50p 0
25/10/2023 15.50p 15.50p 15.00p 15.50p 2320
24/10/2023 15.50p 15.80p 15.02p 15.50p 9018
23/10/2023 15.50p 15.50p 15.03p 15.50p 952
20/10/2023 16.00p 16.00p 15.50p 15.50p 0
19/10/2023 16.50p 16.50p 14.00p 16.50p 50000
18/10/2023 16.50p 16.50p 16.00p 16.50p 0
17/10/2023 16.50p 16.50p 15.18p 16.50p 106
16/10/2023 16.50p 16.50p 15.18p 16.50p 3636
13/10/2023 16.50p 16.50p 16.00p 16.50p 0
12/10/2023 16.50p 16.50p 16.00p 16.50p 0
11/10/2023 16.50p 16.50p 16.00p 16.50p 0
10/10/2023 16.50p 16.50p 16.00p 16.50p 0
09/10/2023 16.50p 16.50p 15.01p 16.50p 1600
06/10/2023 16.50p 16.50p 16.00p 16.50p 0
05/10/2023 16.50p 16.50p 16.00p 16.50p 0
04/10/2023 16.50p 16.50p 15.18p 16.50p 87
03/10/2023 16.50p 16.50p 16.00p 16.50p 0
02/10/2023 16.50p 16.50p 16.00p 16.50p 0
29/09/2023 15.50p 16.80p 15.50p 16.50p 119047
28/09/2023 15.50p 15.50p 15.50p 15.50p 0
27/09/2023 15.50p 15.50p 15.50p 15.50p 0
26/09/2023 15.50p 15.50p 15.02p 15.50p 92
25/09/2023 15.50p 15.50p 15.50p 15.50p 0
22/09/2023 15.50p 15.50p 15.00p 15.50p 6000
21/09/2023 15.50p 15.50p 15.50p 15.50p 0
20/09/2023 15.50p 15.50p 15.50p 15.50p 0
19/09/2023 15.50p 15.50p 15.50p 15.50p 0
18/09/2023 15.50p 15.50p 15.50p 15.50p 0
15/09/2023 15.50p 15.90p 15.50p 15.50p 2704
14/09/2023 15.50p 15.90p 15.50p 15.50p 2100
13/09/2023 17.50p 17.50p 15.00p 15.50p 47330
12/09/2023 17.50p 17.50p 16.20p 17.50p 3698
11/09/2023 17.50p 17.50p 17.50p 17.50p 0
08/09/2023 17.50p 17.50p 17.50p 17.50p 0
07/09/2023 17.50p 17.50p 16.06p 17.50p 25940
06/09/2023 17.50p 17.50p 16.20p 17.50p 5991
05/09/2023 17.50p 17.50p 16.15p 17.50p 3925
04/09/2023 17.50p 17.50p 17.50p 17.50p 0
01/09/2023 17.50p 17.50p 16.15p 17.50p 413
31/08/2023 17.50p 18.50p 17.35p 17.50p 10472
30/08/2023 17.50p 17.50p 16.15p 17.50p 10000
29/08/2023 17.50p 17.50p 16.15p 17.50p 3710
25/08/2023 17.50p 17.50p 17.50p 17.50p 0
24/08/2023 17.50p 17.50p 16.15p 17.50p 1193
23/08/2023 17.50p 17.50p 17.50p 17.50p 0
22/08/2023 17.50p 17.50p 17.35p 17.50p 2700
21/08/2023 17.00p 17.50p 17.00p 17.50p 37111
18/08/2023 17.00p 17.00p 16.33p 17.00p 0
17/08/2023 17.00p 17.00p 16.33p 17.00p 0
16/08/2023 17.00p 17.00p 16.33p 17.00p 0
15/08/2023 17.00p 17.00p 15.08p 17.00p 1177
14/08/2023 17.00p 17.00p 15.12p 17.00p 25000
11/08/2023 17.00p 17.00p 15.00p 17.00p 6400
10/08/2023 17.00p 17.00p 15.25p 17.00p 10000
09/08/2023 17.00p 17.35p 17.00p 17.00p 5727
08/08/2023 17.00p 17.00p 15.25p 17.00p 1844
07/08/2023 17.00p 18.80p 17.00p 17.00p 10
04/08/2023 17.00p 17.00p 16.33p 17.00p 0
03/08/2023 17.00p 17.00p 16.33p 17.00p 0
02/08/2023 17.00p 17.00p 16.33p 17.00p 0
01/08/2023 17.00p 18.50p 16.33p 17.00p 0
31/07/2023 18.50p 18.50p 17.06p 18.50p 7829
28/07/2023 18.50p 18.50p 18.00p 18.50p 0
27/07/2023 18.50p 18.50p 18.00p 18.50p 0
26/07/2023 18.50p 18.50p 18.00p 18.50p 0
25/07/2023 18.50p 18.50p 17.06p 18.50p 14
24/07/2023 18.50p 18.50p 18.00p 18.50p 0
21/07/2023 18.50p 18.50p 18.00p 18.50p 0
20/07/2023 18.50p 19.00p 18.50p 18.50p 66497
19/07/2023 18.50p 18.50p 17.00p 18.50p 16475
18/07/2023 18.50p 18.50p 18.00p 18.50p 0
17/07/2023 18.50p 18.50p 18.00p 18.50p 0
14/07/2023 18.50p 18.50p 18.00p 18.50p 0
13/07/2023 18.50p 18.50p 18.00p 18.50p 0
12/07/2023 18.50p 18.50p 18.00p 18.50p 0
11/07/2023 18.50p 18.50p 18.00p 18.50p 0
10/07/2023 18.50p 18.50p 18.00p 18.50p 0
07/07/2023 19.00p 19.00p 17.00p 18.50p 5228
06/07/2023 19.00p 19.00p 18.33p 19.00p 0
05/07/2023 19.00p 19.75p 19.00p 19.00p 10
04/07/2023 19.00p 19.00p 17.08p 19.00p 1097
03/07/2023 19.00p 19.00p 18.33p 19.00p 0
30/06/2023 19.00p 19.00p 18.33p 19.00p 0
29/06/2023 19.00p 19.00p 18.33p 19.00p 0
28/06/2023 19.00p 19.00p 18.33p 19.00p 0
27/06/2023 19.00p 19.00p 17.08p 19.00p 19
26/06/2023 19.00p 19.00p 18.33p 19.00p 0
23/06/2023 19.00p 19.00p 18.33p 19.00p 0
22/06/2023 19.00p 19.00p 18.33p 19.00p 0
21/06/2023 19.00p 19.00p 18.33p 19.00p 0
20/06/2023 19.00p 19.00p 18.33p 19.00p 0
19/06/2023 19.00p 19.00p 17.08p 19.00p 2000
16/06/2023 19.00p 19.00p 18.33p 19.00p 0
15/06/2023 19.00p 19.00p 18.33p 19.00p 0
14/06/2023 20.00p 20.00p 16.50p 19.00p 22414
13/06/2023 20.00p 20.00p 18.00p 20.00p 746
12/06/2023 20.00p 20.00p 18.00p 20.00p 100000
09/06/2023 20.00p 20.00p 18.00p 20.00p 100084
08/06/2023 20.00p 20.40p 20.00p 20.00p 0
07/06/2023 20.00p 20.40p 20.00p 20.00p 0
06/06/2023 20.00p 20.40p 20.00p 20.00p 0
05/06/2023 20.50p 20.50p 18.61p 20.00p 24411
02/06/2023 20.50p 20.50p 20.00p 20.50p 0
01/06/2023 20.50p 20.50p 20.00p 20.50p 0
31/05/2023 20.50p 20.50p 19.10p 20.50p 658
30/05/2023 20.50p 20.50p 19.10p 20.50p 2500
26/05/2023 20.50p 20.50p 20.00p 20.50p 0
25/05/2023 20.50p 20.50p 20.00p 20.50p 0
24/05/2023 20.50p 20.50p 20.00p 20.50p 0
23/05/2023 22.00p 22.00p 19.00p 20.50p 41127
22/05/2023 22.00p 22.00p 22.00p 22.00p 0
19/05/2023 22.00p 22.00p 22.00p 22.00p 0
18/05/2023 22.00p 22.00p 20.08p 22.00p 158
17/05/2023 22.00p 22.00p 22.00p 22.00p 0
16/05/2023 22.00p 22.00p 22.00p 22.00p 0
15/05/2023 22.00p 22.00p 22.00p 22.00p 0
12/05/2023 22.00p 22.00p 22.00p 22.00p 0
11/05/2023 23.00p 23.00p 21.00p 22.00p 10000
10/05/2023 23.00p 23.67p 23.00p 23.00p 0
09/05/2023 23.00p 23.67p 23.00p 23.00p 0
05/05/2023 23.00p 23.95p 21.08p 23.00p 2154
04/05/2023 23.00p 23.67p 23.00p 23.00p 0
03/05/2023 22.50p 23.75p 22.50p 22.50p 0
02/05/2023 22.50p 23.75p 22.50p 22.50p 0
28/04/2023 22.50p 24.70p 20.50p 22.50p 2106
27/04/2023 22.50p 23.75p 22.50p 22.50p 0
26/04/2023 22.50p 23.75p 22.50p 22.50p 0
25/04/2023 22.50p 23.75p 22.50p 22.50p 0
24/04/2023 22.50p 23.75p 22.50p 22.50p 0
21/04/2023 22.50p 23.75p 22.50p 22.50p 0
20/04/2023 22.50p 23.75p 22.50p 22.50p 0
19/04/2023 22.50p 23.75p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits