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 |
|---|---|---|---|---|---|
| 27/10/2022 | 22.00p | 22.40p | 20.08p | 22.00p | 1423 |
| 26/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 25/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 24/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 21/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 20/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 19/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 18/10/2022 | 22.00p | 22.00p | 20.12p | 22.00p | 4000 |
| 17/10/2022 | 22.00p | 22.00p | 20.08p | 22.00p | 7000 |
| 14/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 13/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 12/10/2022 | 22.00p | 22.00p | 20.08p | 22.00p | 6000 |
| 11/10/2022 | 22.00p | 22.00p | 20.20p | 22.00p | 25000 |
| 10/10/2022 | 22.00p | 22.50p | 22.00p | 22.00p | 35000 |
| 07/10/2022 | 22.00p | 22.00p | 20.08p | 22.00p | 700 |
| 06/10/2022 | 22.00p | 22.00p | 20.08p | 22.00p | 2166 |
| 05/10/2022 | 22.00p | 22.00p | 20.08p | 22.00p | 6000 |
| 04/10/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/10/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/09/2022 | 22.00p | 22.65p | 20.60p | 22.00p | 10054 |
| 28/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/09/2022 | 22.00p | 22.65p | 22.00p | 22.00p | 17 |
| 23/09/2022 | 22.00p | 22.66p | 22.00p | 22.00p | 3309 |
| 22/09/2022 | 22.00p | 22.00p | 20.63p | 22.00p | 17522 |
| 21/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/09/2022 | 22.00p | 22.00p | 20.60p | 22.00p | 46 |
| 16/09/2022 | 22.00p | 22.80p | 20.50p | 22.00p | 325000 |
| 15/09/2022 | 24.00p | 24.00p | 20.00p | 22.00p | 62992 |
| 14/09/2022 | 20.00p | 24.00p | 20.00p | 24.00p | 189000 |
| 13/09/2022 | 20.00p | 21.36p | 18.10p | 20.00p | 35000 |
| 12/09/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2022 | 21.00p | 21.00p | 19.00p | 20.00p | 50000 |
| 08/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/08/2022 | 21.00p | 21.75p | 19.55p | 21.00p | 7232 |
| 30/08/2022 | 21.00p | 21.00p | 19.55p | 21.00p | 221 |
| 26/08/2022 | 21.00p | 21.00p | 19.55p | 21.00p | 783 |
| 25/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/08/2022 | 21.00p | 21.00p | 19.55p | 21.00p | 2175 |
| 17/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/08/2022 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
| 11/08/2022 | 21.00p | 21.75p | 19.55p | 21.00p | 21665 |
| 10/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/08/2022 | 21.00p | 21.85p | 21.00p | 21.00p | 243 |
| 04/08/2022 | 21.00p | 21.00p | 19.00p | 21.00p | 112 |
| 03/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/08/2022 | 21.00p | 21.85p | 21.00p | 21.00p | 10000 |
| 01/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/07/2022 | 21.00p | 21.00p | 19.55p | 21.00p | 4000 |
| 26/07/2022 | 21.00p | 21.00p | 19.55p | 21.00p | 1 |
| 25/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/07/2022 | 21.00p | 22.40p | 21.00p | 21.00p | 20000 |
| 21/07/2022 | 20.50p | 21.70p | 20.50p | 21.00p | 25000 |
| 20/07/2022 | 20.50p | 20.95p | 20.50p | 20.50p | 10000 |
| 19/07/2022 | 21.00p | 21.00p | 19.50p | 19.50p | 51750 |
| 18/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/07/2022 | 21.00p | 21.00p | 19.08p | 21.00p | 1800 |
| 14/07/2022 | 22.00p | 22.00p | 19.10p | 21.00p | 21597 |
| 13/07/2022 | 22.00p | 22.00p | 20.00p | 22.00p | 2314 |
| 12/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/06/2022 | 22.00p | 22.00p | 20.00p | 22.00p | 1765 |
| 27/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/06/2022 | 22.00p | 22.00p | 20.00p | 22.00p | 16000 |
| 21/06/2022 | 22.00p | 22.00p | 21.75p | 22.00p | 67 |
| 20/06/2022 | 22.00p | 22.00p | 20.11p | 22.00p | 16666 |
| 17/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/06/2022 | 22.00p | 22.00p | 20.10p | 22.00p | 25000 |
| 15/06/2022 | 22.00p | 23.50p | 22.00p | 22.00p | 4237 |
| 14/06/2022 | 22.00p | 22.00p | 20.45p | 22.00p | 392 |
| 13/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/06/2022 | 22.00p | 23.50p | 22.00p | 22.00p | 250 |
| 09/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/06/2022 | 22.00p | 23.50p | 20.00p | 22.00p | 11900 |
| 07/06/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/06/2022 | 22.00p | 22.00p | 20.00p | 22.00p | 114000 |
| 01/06/2022 | 21.50p | 22.50p | 21.50p | 22.00p | 4444 |
| 31/05/2022 | 21.00p | 21.50p | 20.75p | 21.50p | 12500 |
| 30/05/2022 | 21.00p | 21.00p | 19.75p | 21.00p | 74175 |
| 27/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 25000 |
| 26/05/2022 | 21.00p | 21.00p | 19.50p | 21.00p | 50000 |
| 25/05/2022 | 21.00p | 21.00p | 19.10p | 21.00p | 6060 |
| 24/05/2022 | 21.00p | 22.70p | 21.00p | 21.00p | 26379 |
| 23/05/2022 | 21.00p | 22.70p | 19.00p | 21.00p | 13986 |
| 20/05/2022 | 21.00p | 22.40p | 21.00p | 21.00p | 6696 |
| 19/05/2022 | 21.00p | 22.05p | 21.00p | 21.00p | 10000 |
| 18/05/2022 | 21.00p | 21.00p | 19.80p | 21.00p | 6000 |
| 17/05/2022 | 21.00p | 22.20p | 21.00p | 21.00p | 12252 |
| 16/05/2022 | 20.50p | 21.75p | 19.00p | 21.00p | 39000 |
| 13/05/2022 | 20.00p | 20.00p | 18.08p | 20.00p | 1009 |
| 12/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2022 | 20.00p | 20.50p | 18.00p | 20.00p | 16000 |
| 10/05/2022 | 20.50p | 20.50p | 17.00p | 20.00p | 51624 |
| 09/05/2022 | 20.50p | 20.50p | 18.50p | 20.50p | 19791 |
| 06/05/2022 | 20.50p | 20.50p | 19.20p | 20.50p | 1000 |
| 05/05/2022 | 20.50p | 20.50p | 19.20p | 20.50p | 3000 |
| 04/05/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/05/2022 | 21.00p | 21.00p | 19.20p | 20.50p | 42542 |
| 29/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/04/2022 | 21.00p | 21.82p | 19.40p | 21.00p | 1341 |
| 25/04/2022 | 21.00p | 21.82p | 21.00p | 21.00p | 31 |
| 22/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/04/2022 | 21.00p | 21.82p | 19.40p | 21.00p | 136 |
| 08/04/2022 | 21.00p | 22.00p | 21.00p | 21.00p | 26436 |
| 07/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/04/2022 | 21.00p | 21.82p | 21.00p | 21.00p | 4582 |
| 05/04/2022 | 21.00p | 21.96p | 19.30p | 21.00p | 55000 |
| 04/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/04/2022 | 21.00p | 21.82p | 21.00p | 21.00p | 9 |
| 31/03/2022 | 21.00p | 21.96p | 21.00p | 21.00p | 5000 |
| 30/03/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/03/2022 | 21.00p | 21.00p | 19.30p | 21.00p | 376 |
| 28/03/2022 | 21.00p | 21.00p | 19.30p | 21.00p | 1342 |
| 25/03/2022 | 21.50p | 21.50p | 19.24p | 21.00p | 8698 |
| 24/03/2022 | 22.50p | 22.50p | 21.00p | 21.50p | 22712 |
| 23/03/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/03/2022 | 22.50p | 22.50p | 21.06p | 22.50p | 15921 |
| 21/03/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/03/2022 | 23.00p | 23.70p | 22.50p | 22.50p | 42522 |
| 17/03/2022 | 24.00p | 24.00p | 23.00p | 23.00p | 66841 |
| 16/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/03/2022 | 24.00p | 24.00p | 22.08p | 24.00p | 453 |
| 09/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/03/2022 | 24.00p | 24.00p | 22.08p | 24.00p | 1047 |
| 03/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/03/2022 | 24.50p | 24.80p | 22.00p | 24.00p | 8000 |
| 01/03/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/02/2022 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 24/02/2022 | 24.00p | 24.00p | 22.00p | 24.00p | 6255 |
| 23/02/2022 | 24.50p | 24.50p | 22.10p | 24.50p | 15824 |
| 22/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/02/2022 | 24.50p | 24.50p | 22.25p | 24.50p | 33839 |
| 18/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/02/2022 | 24.50p | 24.50p | 22.30p | 24.50p | 2525 |
| 15/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/02/2022 | 24.00p | 25.80p | 24.00p | 24.50p | 76341 |
| 09/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/02/2022 | 24.00p | 24.82p | 24.00p | 24.00p | 278 |
| 04/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/02/2022 | 24.00p | 24.00p | 23.25p | 24.00p | 5138 |
| 02/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/02/2022 | 24.00p | 24.00p | 22.55p | 24.00p | 4006 |
| 31/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/01/2022 | 24.00p | 24.00p | 22.30p | 24.00p | 22490 |
| 21/01/2022 | 24.00p | 24.82p | 22.24p | 24.00p | 987 |
| 20/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/01/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/01/2022 | 24.00p | 26.00p | 24.00p | 24.00p | 40 |
| 12/01/2022 | 24.00p | 24.00p | 22.50p | 24.00p | 628 |
*Close Price adjusted for both dividends and splits