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
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
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

*Close Price adjusted for both dividends and splits