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
21/05/2019 21.00p 22.00p 20.55p 21.00p 20000
20/05/2019 21.00p 21.00p 20.40p 21.00p 44325
17/05/2019 21.00p 21.00p 20.80p 21.00p 10000
16/05/2019 21.00p 21.00p 21.00p 21.00p 0
15/05/2019 21.00p 21.00p 21.00p 21.00p 0
14/05/2019 21.00p 21.00p 21.00p 21.00p 0
13/05/2019 20.00p 21.92p 20.00p 21.00p 5000
10/05/2019 20.00p 20.94p 19.10p 19.50p 15981
09/05/2019 21.50p 21.50p 19.50p 19.50p 117922
08/05/2019 21.50p 21.50p 21.00p 21.50p 11986
07/05/2019 22.00p 22.00p 21.30p 21.50p 1785
03/05/2019 22.00p 22.00p 21.30p 22.00p 1608
02/05/2019 21.50p 22.94p 21.10p 22.00p 24275
01/05/2019 21.00p 21.50p 21.00p 21.50p 0
30/04/2019 21.00p 21.50p 21.00p 21.50p 0
29/04/2019 21.00p 21.50p 21.00p 21.50p 0
26/04/2019 21.50p 21.50p 21.05p 21.50p 4000
25/04/2019 21.50p 21.50p 21.05p 21.50p 86
24/04/2019 21.50p 21.50p 21.50p 21.50p 0
23/04/2019 21.50p 21.50p 21.05p 21.50p 3266
18/04/2019 21.00p 21.50p 21.00p 21.50p 0
17/04/2019 21.50p 21.50p 21.05p 21.50p 400
16/04/2019 20.50p 22.00p 20.50p 21.50p 15553
15/04/2019 20.50p 21.85p 20.50p 21.00p 5000
12/04/2019 20.50p 20.75p 20.00p 20.50p 49352
11/04/2019 20.50p 20.50p 20.50p 20.50p 0
10/04/2019 20.50p 20.50p 19.10p 20.50p 17000
09/04/2019 20.50p 21.00p 19.00p 20.50p 192696
08/04/2019 20.00p 20.50p 20.00p 20.50p 0
05/04/2019 20.50p 21.00p 20.50p 20.50p 2380
04/04/2019 20.50p 21.16p 19.00p 20.50p 20201
03/04/2019 21.00p 21.44p 19.00p 20.50p 57566
02/04/2019 21.00p 21.00p 21.00p 21.00p 15000
01/04/2019 21.00p 21.00p 20.00p 21.00p 6047
29/03/2019 22.00p 22.00p 20.00p 21.00p 83361
28/03/2019 22.00p 22.56p 21.00p 22.00p 23139
27/03/2019 22.00p 22.00p 22.00p 22.00p 0
26/03/2019 22.50p 22.50p 22.00p 22.00p 0
25/03/2019 22.50p 22.50p 22.50p 22.50p 0
22/03/2019 23.50p 23.50p 22.00p 22.50p 8000
21/03/2019 24.50p 24.50p 22.00p 23.00p 11662
20/03/2019 24.00p 24.00p 23.02p 24.00p 4082
19/03/2019 24.00p 24.50p 23.02p 24.00p 32914
18/03/2019 24.00p 24.00p 24.00p 24.00p 35591
15/03/2019 24.00p 24.00p 24.00p 24.00p 0
14/03/2019 24.50p 24.50p 24.00p 24.00p 0
13/03/2019 24.00p 24.00p 23.05p 24.00p 16138
12/03/2019 24.00p 24.50p 23.00p 24.00p 27789
11/03/2019 24.50p 24.50p 24.00p 24.00p 0
08/03/2019 24.00p 24.00p 23.00p 24.00p 7000
07/03/2019 24.50p 24.80p 24.00p 24.00p 2032
06/03/2019 24.50p 24.50p 23.00p 23.50p 24844
05/03/2019 25.50p 25.50p 24.50p 24.50p 72776
04/03/2019 25.50p 25.50p 24.00p 25.00p 459
01/03/2019 25.00p 25.00p 25.00p 25.00p 0
28/02/2019 26.00p 26.00p 24.00p 25.00p 22407
27/02/2019 26.00p 26.50p 26.00p 26.50p 0
26/02/2019 26.00p 26.50p 25.00p 26.50p 5222
25/02/2019 26.00p 26.50p 26.00p 26.50p 0
22/02/2019 26.50p 26.95p 26.50p 26.50p 178
21/02/2019 26.00p 27.00p 25.08p 26.50p 33684
20/02/2019 25.50p 25.50p 24.26p 25.50p 16000
19/02/2019 26.00p 26.00p 25.30p 25.50p 4000
18/02/2019 26.00p 27.94p 26.00p 26.50p 991
15/02/2019 26.00p 27.67p 26.00p 26.50p 8000
14/02/2019 26.50p 26.50p 26.50p 26.50p 0
13/02/2019 26.00p 26.50p 26.00p 26.50p 0
12/02/2019 25.50p 26.67p 25.50p 26.50p 6435
11/02/2019 26.00p 26.00p 25.50p 25.50p 0
08/02/2019 26.00p 26.00p 25.50p 25.50p 0
07/02/2019 26.00p 26.00p 25.50p 25.50p 0
06/02/2019 25.50p 25.50p 24.30p 25.50p 2833
05/02/2019 25.50p 26.67p 25.50p 25.50p 2649
04/02/2019 26.00p 26.00p 25.50p 25.50p 0
01/02/2019 26.00p 26.00p 25.50p 25.50p 0
31/01/2019 25.50p 25.50p 25.50p 25.50p 0
30/01/2019 25.50p 26.67p 25.50p 25.50p 142
29/01/2019 25.50p 25.50p 25.50p 25.50p 0
28/01/2019 26.00p 26.00p 25.50p 25.50p 0
25/01/2019 25.00p 25.50p 24.30p 25.50p 5816
24/01/2019 26.00p 26.00p 25.00p 25.00p 0
23/01/2019 26.50p 26.50p 25.00p 25.00p 40000
22/01/2019 25.50p 26.70p 25.50p 26.50p 38114
21/01/2019 25.50p 25.50p 24.12p 25.00p 7656
18/01/2019 25.50p 25.50p 24.00p 25.00p 29194
17/01/2019 25.50p 25.50p 25.00p 25.00p 0
16/01/2019 25.50p 25.50p 25.00p 25.00p 0
15/01/2019 25.00p 25.00p 25.00p 25.00p 0
14/01/2019 25.00p 25.00p 25.00p 25.00p 10000
11/01/2019 25.00p 25.00p 24.00p 25.00p 16890
10/01/2019 25.00p 25.00p 24.00p 25.00p 10436
09/01/2019 26.50p 26.50p 25.00p 25.50p 10000
08/01/2019 26.50p 26.50p 25.45p 25.50p 686
07/01/2019 25.50p 25.50p 25.45p 25.50p 5000
04/01/2019 26.00p 26.00p 24.50p 25.50p 25000
03/01/2019 26.50p 26.50p 25.00p 26.00p 23232
02/01/2019 26.50p 26.50p 26.00p 26.50p 3164
31/12/2018 27.00p 27.00p 25.50p 26.50p 25000
28/12/2018 27.00p 27.50p 27.00p 27.00p 9500
27/12/2018 27.00p 27.00p 27.00p 27.00p 0
24/12/2018 27.00p 27.00p 27.00p 27.00p 0
21/12/2018 27.00p 27.00p 27.00p 27.00p 0
20/12/2018 27.50p 27.50p 27.00p 27.00p 15000
19/12/2018 27.50p 27.50p 27.50p 27.50p 0
18/12/2018 27.50p 27.50p 27.00p 27.50p 7258
17/12/2018 28.50p 29.40p 25.80p 27.50p 24097
14/12/2018 27.50p 30.00p 27.50p 28.50p 104065
13/12/2018 27.50p 27.50p 27.50p 27.50p 0
12/12/2018 28.50p 28.50p 27.00p 27.50p 11760
11/12/2018 28.50p 28.50p 27.33p 28.50p 4080
10/12/2018 28.50p 28.50p 27.33p 28.50p 5480
07/12/2018 28.50p 28.50p 28.50p 28.50p 0
06/12/2018 28.50p 28.50p 27.13p 28.50p 6020
05/12/2018 28.50p 28.50p 28.50p 28.50p 0
04/12/2018 28.50p 28.50p 28.50p 28.50p 0
03/12/2018 27.50p 28.50p 27.00p 28.50p 24500
30/11/2018 27.50p 27.75p 27.50p 27.50p 10000
29/11/2018 28.50p 28.50p 27.00p 27.50p 13000
28/11/2018 28.50p 28.50p 28.50p 28.50p 0
27/11/2018 28.50p 29.15p 27.00p 28.50p 29049
26/11/2018 28.50p 28.50p 28.50p 28.50p 0
23/11/2018 28.50p 29.25p 27.03p 28.50p 11825
22/11/2018 28.50p 29.25p 27.00p 28.50p 26267
21/11/2018 29.50p 29.50p 28.50p 28.50p 6998
20/11/2018 29.50p 30.00p 29.00p 29.00p 111
19/11/2018 29.50p 29.50p 27.80p 29.00p 20000
16/11/2018 29.50p 29.50p 29.00p 29.00p 0
15/11/2018 29.50p 29.50p 27.50p 29.00p 29094
14/11/2018 30.50p 30.50p 30.00p 30.00p 0
13/11/2018 31.00p 31.00p 28.75p 30.50p 25902
12/11/2018 31.00p 31.70p 30.00p 31.00p 32700
09/11/2018 31.00p 31.70p 31.00p 31.00p 4731
08/11/2018 30.50p 31.85p 30.50p 30.50p 10863
07/11/2018 30.50p 30.50p 29.15p 30.50p 16658
06/11/2018 30.60p 30.80p 30.60p 30.60p 1515525
05/11/2018 31.00p 31.00p 30.00p 30.80p 10000
02/11/2018 31.00p 31.00p 30.00p 31.00p 265
01/11/2018 31.00p 31.00p 31.00p 31.00p 0
31/10/2018 31.00p 31.00p 30.00p 31.00p 26000
30/10/2018 31.00p 31.00p 31.00p 31.00p 0
29/10/2018 31.00p 31.00p 30.00p 31.00p 2000
26/10/2018 31.00p 31.00p 31.00p 31.00p 0
25/10/2018 31.00p 31.00p 31.00p 31.00p 0
24/10/2018 31.00p 31.00p 30.00p 31.00p 15375
23/10/2018 31.00p 31.00p 30.00p 31.00p 4191
22/10/2018 31.00p 31.00p 30.00p 31.00p 4000
19/10/2018 31.00p 31.90p 30.00p 31.00p 21003
18/10/2018 31.00p 31.00p 31.00p 31.00p 0
17/10/2018 31.00p 31.00p 30.00p 31.00p 711
16/10/2018 31.00p 31.46p 31.00p 31.00p 1084
15/10/2018 31.00p 31.00p 30.15p 31.00p 11000
12/10/2018 31.00p 31.00p 31.00p 31.00p 75000
11/10/2018 31.00p 31.00p 31.00p 31.00p 0
10/10/2018 31.00p 31.00p 30.20p 31.00p 1406
09/10/2018 31.00p 31.00p 31.00p 31.00p 0
08/10/2018 31.00p 31.00p 31.00p 31.00p 0
05/10/2018 31.50p 31.00p 31.00p 31.00p 0
04/10/2018 31.00p 31.00p 30.22p 31.00p 2608
03/10/2018 31.00p 31.00p 31.00p 31.00p 0
02/10/2018 31.00p 31.96p 31.00p 31.00p 2162
01/10/2018 30.50p 31.96p 30.20p 31.00p 43132
28/09/2018 30.50p 30.75p 30.50p 30.50p 250
27/09/2018 30.50p 30.50p 30.50p 30.50p 0
26/09/2018 30.50p 30.50p 30.00p 30.50p 2000
25/09/2018 30.50p 30.75p 30.50p 30.50p 4126
24/09/2018 30.50p 30.50p 30.50p 30.50p 0
21/09/2018 30.50p 30.50p 30.50p 30.50p 0
20/09/2018 30.50p 30.50p 30.50p 30.50p 0
19/09/2018 30.50p 30.50p 30.50p 30.50p 0
18/09/2018 30.50p 30.75p 30.00p 30.50p 8700
17/09/2018 30.50p 30.50p 30.50p 30.50p 0
14/09/2018 30.50p 30.50p 30.00p 30.50p 3487
13/09/2018 30.50p 30.81p 30.50p 30.50p 324
12/09/2018 30.50p 30.50p 30.00p 30.50p 689
11/09/2018 30.50p 30.50p 30.00p 30.50p 7000
10/09/2018 30.50p 30.98p 30.00p 30.50p 4263
07/09/2018 30.50p 30.50p 30.50p 30.50p 0
06/09/2018 30.50p 30.50p 30.50p 30.50p 0
05/09/2018 30.50p 30.75p 30.50p 30.50p 22686
04/09/2018 30.50p 30.50p 30.50p 30.50p 0
03/09/2018 30.50p 30.50p 30.00p 30.50p 2906
31/08/2018 30.50p 30.50p 30.50p 30.50p 0
30/08/2018 30.50p 30.50p 30.00p 30.50p 700
29/08/2018 30.50p 30.50p 30.00p 30.50p 5000
28/08/2018 30.50p 30.50p 30.50p 30.50p 0
24/08/2018 30.50p 30.50p 30.00p 30.50p 2000
23/08/2018 30.50p 30.50p 30.50p 30.50p 0
22/08/2018 30.50p 30.50p 30.01p 30.50p 2
21/08/2018 30.50p 30.50p 29.00p 30.50p 10500
20/08/2018 30.50p 30.93p 30.50p 30.50p 6485
17/08/2018 30.50p 30.93p 30.00p 30.50p 11656
16/08/2018 30.50p 30.50p 30.50p 30.50p 0
15/08/2018 30.50p 30.50p 30.50p 30.50p 0
14/08/2018 30.50p 30.50p 30.50p 30.50p 0
13/08/2018 32.00p 32.00p 30.00p 30.50p 27614
10/08/2018 33.00p 33.00p 31.00p 32.00p 14700
09/08/2018 32.50p 32.50p 32.50p 32.50p 0
08/08/2018 32.50p 32.50p 32.50p 32.50p 0
07/08/2018 33.00p 33.00p 32.00p 32.50p 12000
06/08/2018 33.00p 33.00p 32.02p 33.00p 8225

*Close Price adjusted for both dividends and splits