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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sutton Harbour Group (SUH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 3 |
| 30/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
| 29/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 1 |
| 28/05/2024 | 10.75p | 11.00p | 9.50p | 10.75p | 10210 |
| 24/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 42 |
| 23/05/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
| 21/05/2024 | 11.00p | 11.00p | 10.00p | 10.75p | 10000 |
| 20/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 4294 |
| 16/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 50 |
| 15/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 7041 |
| 14/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 35 |
| 10/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 9039 |
| 08/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 17 |
| 07/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 10900 |
| 03/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 367 |
| 01/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 177 |
| 30/04/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2024 | 11.00p | 11.66p | 10.25p | 11.00p | 31029 |
| 26/04/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 50752 |
| 25/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 24/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 23/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 22/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 19/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 18/04/2024 | 10.50p | 11.00p | 10.50p | 11.00p | 4000 |
| 17/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 5 |
| 16/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/04/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 50000 |
| 12/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 3024 |
| 11/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 1000 |
| 10/04/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 70796 |
| 09/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 14 |
| 08/04/2024 | 10.50p | 10.95p | 10.22p | 10.50p | 30545 |
| 05/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 42288 |
| 04/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 03/04/2024 | 10.50p | 10.95p | 10.20p | 10.50p | 54194 |
| 02/04/2024 | 10.00p | 11.00p | 9.27p | 10.50p | 78427 |
| 28/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 3000 |
| 27/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 1254 |
| 22/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 5666 |
| 20/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 8 |
| 19/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 45 |
| 18/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 927 |
| 14/03/2024 | 10.00p | 10.00p | 9.20p | 10.00p | 3309 |
| 13/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2024 | 10.00p | 10.00p | 9.15p | 10.00p | 1754 |
| 11/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2024 | 10.50p | 10.50p | 9.15p | 10.00p | 1481 |
| 07/03/2024 | 9.00p | 10.00p | 9.00p | 9.50p | 145000 |
| 06/03/2024 | 8.50p | 9.33p | 8.50p | 9.00p | 103537 |
| 05/03/2024 | 9.50p | 9.60p | 8.25p | 8.50p | 57511 |
| 04/03/2024 | 9.50p | 9.60p | 9.50p | 9.50p | 482 |
| 01/03/2024 | 11.00p | 11.00p | 8.20p | 9.50p | 137800 |
| 29/02/2024 | 11.50p | 11.50p | 10.33p | 11.00p | 4513 |
| 28/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 27/02/2024 | 11.50p | 12.48p | 11.50p | 11.50p | 32859 |
| 26/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 23/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 22/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 21/02/2024 | 11.50p | 12.48p | 10.00p | 11.50p | 1653 |
| 20/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 19/02/2024 | 11.50p | 11.50p | 10.00p | 11.50p | 10238 |
| 16/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 15/02/2024 | 12.00p | 12.00p | 11.00p | 11.50p | 5825 |
| 14/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/02/2024 | 13.00p | 14.00p | 10.00p | 12.00p | 44274 |
| 09/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/02/2024 | 13.00p | 13.00p | 11.08p | 13.00p | 134 |
| 07/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/02/2024 | 11.50p | 13.00p | 11.50p | 13.00p | 7500 |
| 02/02/2024 | 11.50p | 11.98p | 11.50p | 11.50p | 5000 |
| 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 |
*Close Price adjusted for both dividends and splits