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
06/08/2018 33.00p 33.00p 32.02p 33.00p 8225
03/08/2018 33.50p 33.50p 32.00p 33.00p 3278
02/08/2018 33.00p 34.55p 33.00p 33.50p 1285
01/08/2018 33.50p 33.50p 33.00p 33.00p 0
31/07/2018 34.00p 34.00p 32.00p 33.50p 13048
30/07/2018 34.00p 34.00p 34.00p 34.00p 0
27/07/2018 34.00p 34.00p 33.02p 34.00p 836
26/07/2018 34.00p 34.94p 33.02p 34.00p 2783
25/07/2018 34.00p 34.00p 33.00p 34.00p 15175
24/07/2018 33.50p 35.00p 33.50p 34.00p 35103
23/07/2018 33.50p 34.40p 32.90p 33.50p 11712
20/07/2018 33.50p 33.50p 32.90p 33.50p 20000
19/07/2018 33.50p 33.50p 32.30p 33.50p 3212
18/07/2018 33.50p 33.50p 33.00p 33.50p 29345
17/07/2018 33.50p 33.00p 33.00p 33.00p 0
16/07/2018 33.00p 33.96p 33.00p 33.00p 2944
13/07/2018 33.00p 33.96p 32.60p 33.00p 2046
12/07/2018 33.50p 33.50p 33.00p 33.00p 20000
11/07/2018 33.00p 33.00p 32.65p 33.00p 1458
10/07/2018 33.50p 33.50p 32.60p 33.00p 2175
09/07/2018 33.50p 33.50p 32.60p 33.00p 9569
06/07/2018 33.50p 33.50p 32.45p 33.00p 12000
05/07/2018 33.50p 33.96p 33.00p 33.00p 10000
04/07/2018 33.50p 33.50p 32.02p 33.00p 257
03/07/2018 33.50p 33.50p 32.60p 33.00p 3597
02/07/2018 33.00p 34.00p 32.45p 33.00p 19800
29/06/2018 33.00p 33.20p 32.60p 33.00p 29201
28/06/2018 32.50p 33.00p 31.81p 33.00p 2000
27/06/2018 32.50p 32.50p 31.90p 32.50p 10926
26/06/2018 32.50p 32.50p 32.50p 32.50p 0
25/06/2018 32.50p 32.50p 31.81p 32.50p 5701
22/06/2018 31.50p 32.50p 31.50p 32.50p 8469
21/06/2018 31.00p 31.50p 31.00p 31.50p 16300
20/06/2018 31.00p 31.00p 31.00p 31.00p 27500
19/06/2018 30.00p 31.00p 30.00p 31.00p 38549
18/06/2018 29.50p 30.00p 29.50p 30.00p 300
15/06/2018 29.50p 29.50p 29.26p 29.50p 231
14/06/2018 28.50p 29.50p 28.50p 29.50p 3335
13/06/2018 29.00p 29.00p 29.00p 29.00p 0
12/06/2018 27.50p 29.00p 27.50p 29.00p 5000
11/06/2018 27.50p 27.50p 27.50p 27.50p 0
08/06/2018 27.50p 27.50p 27.50p 27.50p 50000
07/06/2018 27.50p 28.00p 27.50p 27.50p 15000
06/06/2018 27.00p 27.50p 27.50p 27.50p 0
05/06/2018 27.00p 27.50p 27.50p 27.50p 0
04/06/2018 27.00p 27.50p 27.00p 27.50p 2175
01/06/2018 27.00p 27.50p 27.50p 27.50p 0
31/05/2018 27.00p 27.50p 27.50p 27.50p 0
30/05/2018 27.00p 27.50p 27.00p 27.50p 9700
29/05/2018 27.00p 27.50p 27.00p 27.50p 0
25/05/2018 27.00p 27.50p 27.00p 27.50p 0
24/05/2018 27.00p 27.50p 27.50p 27.50p 0
23/05/2018 27.00p 27.50p 27.50p 27.50p 0
22/05/2018 27.50p 27.50p 27.07p 27.50p 3047
21/05/2018 27.00p 27.50p 27.50p 27.50p 0
18/05/2018 27.50p 27.50p 27.07p 27.50p 6580
17/05/2018 27.00p 27.50p 27.00p 27.50p 20238
16/05/2018 27.00p 27.50p 27.50p 27.50p 0
15/05/2018 27.00p 27.50p 27.00p 27.50p 0
14/05/2018 27.00p 27.98p 27.00p 27.50p 1922
11/05/2018 27.50p 27.50p 27.17p 27.50p 12500
10/05/2018 27.00p 27.50p 27.00p 27.50p 268
09/05/2018 27.50p 27.50p 27.17p 27.50p 3740
08/05/2018 27.00p 27.50p 27.50p 27.50p 0
04/05/2018 27.00p 27.50p 27.00p 27.50p 817
03/05/2018 26.50p 27.50p 26.50p 27.50p 15000
02/05/2018 26.50p 27.50p 26.12p 27.00p 59167
01/05/2018 26.50p 27.00p 25.15p 27.00p 8089
30/04/2018 26.50p 27.25p 25.15p 26.50p 4761
27/04/2018 26.50p 26.50p 26.50p 26.50p 0
26/04/2018 26.50p 26.50p 25.15p 26.50p 6203
25/04/2018 26.50p 26.50p 25.30p 26.50p 2314
24/04/2018 26.50p 27.00p 26.50p 26.50p 60000
23/04/2018 26.50p 26.50p 26.50p 26.50p 0
20/04/2018 26.50p 26.50p 26.50p 26.50p 0
19/04/2018 26.50p 26.50p 26.50p 26.50p 0
18/04/2018 26.50p 26.95p 25.15p 26.50p 12827
17/04/2018 26.50p 26.50p 26.50p 26.50p 0
16/04/2018 26.50p 26.50p 26.50p 26.50p 0
13/04/2018 26.50p 26.50p 26.50p 26.50p 0
12/04/2018 26.50p 26.50p 25.15p 26.50p 2000
11/04/2018 26.50p 26.50p 25.15p 26.50p 16320
10/04/2018 26.50p 26.50p 25.00p 26.50p 12362
09/04/2018 26.50p 26.95p 25.15p 26.50p 3600
06/04/2018 26.50p 26.50p 25.15p 26.50p 9286
05/04/2018 26.50p 26.50p 25.15p 26.50p 10682
04/04/2018 26.50p 26.50p 26.50p 26.50p 0
03/04/2018 26.50p 27.00p 25.15p 26.50p 1971
29/03/2018 26.50p 26.50p 26.50p 26.50p 0
28/03/2018 27.00p 27.00p 26.50p 26.50p 200000
27/03/2018 27.00p 27.40p 27.00p 27.00p 1906
26/03/2018 27.50p 27.50p 26.25p 27.00p 20000
23/03/2018 27.50p 27.00p 27.00p 27.00p 0
22/03/2018 27.00p 27.00p 26.30p 27.00p 2569
21/03/2018 27.00p 27.00p 26.30p 27.00p 723
20/03/2018 27.00p 27.50p 26.25p 27.00p 8599
19/03/2018 27.50p 27.50p 26.50p 27.00p 19309
16/03/2018 27.50p 27.50p 26.50p 27.00p 314
15/03/2018 27.50p 27.00p 27.00p 27.00p 0
14/03/2018 27.50p 27.50p 26.50p 27.00p 20331
13/03/2018 27.50p 27.00p 27.00p 27.00p 25000
12/03/2018 27.50p 27.50p 26.30p 27.00p 3578
09/03/2018 27.50p 27.80p 27.00p 27.00p 719
08/03/2018 27.50p 27.00p 27.00p 27.00p 0
07/03/2018 27.00p 28.00p 27.00p 27.00p 1509
06/03/2018 27.50p 27.00p 27.00p 27.00p 0
05/03/2018 27.00p 27.00p 26.30p 27.00p 2610
02/03/2018 27.00p 27.00p 26.30p 27.00p 179
01/03/2018 27.50p 27.96p 27.00p 27.00p 4121
28/02/2018 27.50p 27.50p 27.00p 27.00p 24945
27/02/2018 27.50p 27.50p 27.50p 27.50p 0
26/02/2018 28.00p 28.00p 27.50p 27.50p 6506
23/02/2018 28.00p 28.00p 27.00p 28.00p 20000
22/02/2018 28.00p 28.00p 28.00p 28.00p 0
21/02/2018 28.50p 28.50p 27.00p 28.00p 468
20/02/2018 28.50p 28.50p 28.25p 28.50p 5000
19/02/2018 28.00p 28.50p 28.00p 28.50p 5000
16/02/2018 28.00p 28.00p 27.02p 28.00p 761
15/02/2018 28.00p 28.00p 28.00p 28.00p 0
14/02/2018 28.00p 28.00p 27.02p 28.00p 3497
13/02/2018 28.00p 28.00p 28.00p 28.00p 0
12/02/2018 28.00p 28.40p 28.00p 28.00p 3
09/02/2018 28.00p 28.00p 27.20p 28.00p 4715
08/02/2018 28.00p 28.00p 27.20p 28.00p 867
07/02/2018 28.00p 28.00p 28.00p 28.00p 0
06/02/2018 28.00p 28.80p 27.20p 28.00p 3430
05/02/2018 28.00p 28.80p 28.00p 28.00p 31
02/02/2018 28.00p 29.00p 27.20p 28.00p 26254
01/02/2018 28.50p 28.98p 28.10p 28.50p 3606
31/01/2018 28.50p 28.50p 27.20p 28.50p 37500
30/01/2018 27.50p 28.50p 27.50p 28.50p 60456
29/01/2018 28.00p 28.00p 27.90p 28.00p 7342
26/01/2018 27.50p 28.00p 27.50p 28.00p 30713
25/01/2018 27.80p 29.00p 27.50p 27.50p 1235107
24/01/2018 26.50p 28.00p 26.50p 27.80p 68716
23/01/2018 27.50p 27.93p 27.19p 27.50p 39049
22/01/2018 26.50p 27.50p 26.50p 27.50p 83833
19/01/2018 28.50p 28.50p 26.20p 27.50p 148774
18/01/2018 28.50p 28.50p 27.00p 28.00p 2581
17/01/2018 28.50p 28.80p 28.50p 28.50p 0
16/01/2018 28.50p 29.00p 28.50p 28.80p 820
15/01/2018 28.50p 28.80p 27.80p 28.80p 1876
12/01/2018 28.80p 28.80p 28.80p 28.80p 0
11/01/2018 28.80p 28.80p 28.80p 28.80p 23060
10/01/2018 28.80p 29.00p 28.80p 28.80p 250
09/01/2018 28.80p 28.80p 28.80p 28.80p 0
08/01/2018 28.80p 28.80p 27.84p 28.80p 29976
05/01/2018 28.80p 28.80p 28.00p 28.80p 300
04/01/2018 28.80p 28.80p 28.80p 28.80p 72132
03/01/2018 28.80p 28.80p 28.28p 28.80p 3816
02/01/2018 28.20p 28.76p 27.83p 28.20p 25201
29/12/2017 28.25p 29.00p 27.75p 28.25p 2065
28/12/2017 28.25p 28.25p 28.25p 28.25p 2144
27/12/2017 28.25p 28.63p 27.75p 28.25p 42132
22/12/2017 28.25p 28.25p 27.75p 28.25p 3291
21/12/2017 28.25p 28.70p 27.65p 28.25p 27571
20/12/2017 28.25p 28.25p 27.72p 28.25p 20000
19/12/2017 28.25p 28.25p 27.69p 28.25p 9077
18/12/2017 28.25p 28.25p 27.68p 28.25p 20667
15/12/2017 28.75p 28.75p 27.65p 28.25p 50000
14/12/2017 28.75p 29.25p 27.88p 28.75p 23600
13/12/2017 28.75p 29.50p 28.75p 28.75p 3594
12/12/2017 28.75p 29.00p 28.10p 29.00p 50726
11/12/2017 28.75p 29.00p 27.65p 29.00p 84147
08/12/2017 28.75p 28.75p 27.65p 28.25p 27393
07/12/2017 28.75p 28.75p 27.65p 28.25p 16987
06/12/2017 28.75p 28.75p 27.90p 28.25p 9000
05/12/2017 28.75p 28.75p 27.76p 28.25p 20731
04/12/2017 28.75p 29.60p 27.80p 28.50p 65831
01/12/2017 28.25p 29.00p 27.65p 29.00p 35842
30/11/2017 28.25p 28.97p 27.65p 28.25p 6999
29/11/2017 28.25p 28.97p 27.65p 28.25p 4009
28/11/2017 28.75p 28.75p 27.65p 28.25p 11791
27/11/2017 28.75p 28.75p 27.50p 28.25p 63509
24/11/2017 28.00p 28.78p 27.50p 28.25p 179188
23/11/2017 26.00p 28.33p 26.00p 28.00p 81654
22/11/2017 26.00p 26.30p 26.00p 26.25p 3802
21/11/2017 25.75p 26.25p 25.75p 26.25p 20000
20/11/2017 25.75p 26.50p 25.11p 25.75p 23439
17/11/2017 25.75p 25.75p 25.08p 25.75p 406
16/11/2017 25.75p 25.75p 25.75p 25.75p 0
15/11/2017 25.75p 26.10p 25.08p 25.75p 168000
14/11/2017 26.00p 26.00p 25.20p 25.75p 12500
13/11/2017 26.00p 26.40p 25.25p 26.00p 17420
10/11/2017 26.00p 26.00p 25.25p 26.00p 4500
09/11/2017 26.25p 26.50p 25.10p 26.00p 29931
08/11/2017 27.00p 27.00p 25.50p 26.25p 25490
07/11/2017 27.00p 27.00p 26.50p 27.00p 0
06/11/2017 27.00p 27.00p 26.10p 27.00p 10777
03/11/2017 27.00p 27.00p 26.10p 27.00p 1324
02/11/2017 25.75p 27.00p 25.15p 27.00p 67518
01/11/2017 25.75p 25.75p 25.35p 25.75p 788
31/10/2017 25.75p 26.50p 25.57p 25.75p 32971
30/10/2017 25.75p 26.00p 25.60p 26.00p 4841
27/10/2017 25.75p 26.75p 25.57p 26.00p 192500
26/10/2017 26.00p 26.00p 26.00p 26.00p 0
25/10/2017 26.00p 26.00p 25.50p 26.00p 50000
24/10/2017 26.00p 26.43p 25.57p 26.00p 21550
23/10/2017 26.00p 26.75p 26.00p 26.00p 0
20/10/2017 26.25p 26.25p 25.50p 26.00p 71489

*Close Price adjusted for both dividends and splits