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
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
19/10/2017 26.25p 26.50p 25.50p 26.25p 44155
18/10/2017 26.25p 26.25p 25.50p 26.25p 10000
17/10/2017 26.25p 26.25p 26.25p 26.25p 0
16/10/2017 26.25p 26.25p 26.00p 26.25p 25000
13/10/2017 26.25p 26.25p 26.25p 26.25p 0
12/10/2017 26.25p 26.25p 26.25p 26.25p 0
11/10/2017 26.00p 26.25p 26.25p 26.25p 0
10/10/2017 26.25p 26.25p 26.25p 26.25p 97051
09/10/2017 26.00p 26.25p 26.25p 26.25p 32000
06/10/2017 26.25p 26.75p 26.25p 26.25p 77270
05/10/2017 26.00p 26.25p 26.25p 26.25p 0
04/10/2017 26.25p 26.75p 26.25p 26.25p 5979
03/10/2017 26.25p 26.25p 26.25p 26.25p 9194
02/10/2017 26.25p 26.75p 26.25p 26.25p 6127
29/09/2017 26.00p 26.25p 26.25p 26.25p 0
28/09/2017 26.00p 26.25p 26.00p 26.25p 7117
27/09/2017 26.00p 26.00p 26.00p 26.00p 1885
26/09/2017 26.00p 26.00p 26.00p 26.00p 0
25/09/2017 26.00p 26.00p 26.00p 26.00p 3816
22/09/2017 26.50p 26.50p 26.00p 26.00p 75000
21/09/2017 26.50p 26.50p 26.50p 26.50p 60000
20/09/2017 26.50p 26.50p 26.50p 26.50p 7862
19/09/2017 26.50p 26.50p 26.50p 26.50p 0
18/09/2017 26.50p 26.50p 26.50p 26.50p 20000
15/09/2017 26.50p 26.50p 26.50p 26.50p 10968
14/09/2017 26.50p 26.50p 26.50p 26.50p 51340
13/09/2017 26.50p 26.50p 26.50p 26.50p 43000
12/09/2017 26.50p 26.50p 26.50p 26.50p 0
11/09/2017 26.50p 26.50p 26.50p 26.50p 22187
08/09/2017 26.50p 26.50p 26.50p 26.50p 77289
07/09/2017 26.50p 26.50p 26.50p 26.50p 26400
06/09/2017 26.50p 26.50p 26.50p 26.50p 10000
05/09/2017 26.50p 27.00p 26.50p 26.50p 0
04/09/2017 26.50p 26.50p 26.50p 26.50p 12000
01/09/2017 26.25p 26.50p 26.25p 26.50p 18903
31/08/2017 26.50p 26.50p 26.25p 26.25p 109508
30/08/2017 26.50p 26.50p 26.50p 26.50p 12315
29/08/2017 26.50p 26.50p 26.50p 26.50p 52989
25/08/2017 26.50p 26.50p 26.50p 26.50p 10360
24/08/2017 26.50p 26.50p 26.50p 26.50p 0
23/08/2017 26.50p 26.50p 26.50p 26.50p 37081
22/08/2017 26.50p 26.50p 26.50p 26.50p 2100
21/08/2017 26.50p 26.50p 26.50p 26.50p 19000
18/08/2017 26.50p 26.50p 26.50p 26.50p 3606
17/08/2017 26.50p 26.50p 26.25p 26.50p 90435
16/08/2017 27.00p 26.50p 26.25p 26.50p 151503
15/08/2017 27.00p 26.50p 26.50p 26.50p 0
14/08/2017 27.50p 26.50p 26.50p 26.50p 14000
11/08/2017 27.50p 26.50p 26.50p 26.50p 11108
10/08/2017 27.75p 26.75p 26.50p 26.50p 10000
09/08/2017 27.75p 26.75p 26.75p 26.75p 14313
08/08/2017 27.75p 27.00p 26.75p 26.75p 148172
07/08/2017 27.25p 27.25p 27.00p 27.00p 41545
04/08/2017 27.75p 27.25p 27.25p 27.25p 0
03/08/2017 27.25p 27.25p 27.25p 27.25p 0
02/08/2017 27.25p 27.25p 27.25p 27.25p 16622
01/08/2017 27.25p 27.25p 27.25p 27.25p 18781
31/07/2017 27.75p 27.75p 27.25p 27.25p 25534
28/07/2017 27.75p 28.00p 27.75p 27.75p 16133
27/07/2017 27.25p 28.00p 27.25p 28.00p 152342
26/07/2017 27.00p 27.25p 27.00p 27.25p 40000
25/07/2017 27.00p 27.00p 27.00p 27.00p 11628
24/07/2017 27.00p 27.00p 27.00p 27.00p 173000
21/07/2017 27.00p 27.00p 27.00p 27.00p 16278
20/07/2017 27.00p 27.00p 27.00p 27.00p 13636
19/07/2017 27.00p 27.00p 27.00p 27.00p 50000
18/07/2017 27.00p 27.00p 27.00p 27.00p 37000
17/07/2017 27.00p 27.00p 27.00p 27.00p 0
14/07/2017 27.00p 27.25p 27.00p 27.00p 127737
13/07/2017 27.00p 27.00p 27.00p 27.00p 15974
12/07/2017 26.75p 27.00p 26.75p 27.00p 37515
11/07/2017 26.75p 26.75p 26.75p 26.75p 20610
10/07/2017 27.00p 27.00p 26.75p 26.75p 59360
07/07/2017 27.00p 27.00p 27.00p 27.00p 3500
06/07/2017 27.00p 27.00p 27.00p 27.00p 21355
05/07/2017 28.00p 28.00p 27.00p 27.00p 145741
04/07/2017 27.50p 28.00p 27.50p 28.00p 70079
03/07/2017 27.50p 27.50p 27.50p 27.50p 73624
30/06/2017 27.50p 27.50p 27.00p 27.50p 96614
29/06/2017 27.00p 27.00p 27.00p 27.00p 14098
28/06/2017 27.00p 27.00p 27.00p 27.00p 25000
27/06/2017 27.00p 27.00p 27.00p 27.00p 62000
26/06/2017 27.00p 27.00p 26.50p 27.00p 39156
23/06/2017 27.00p 27.00p 27.00p 27.00p 0
22/06/2017 27.00p 27.00p 27.00p 27.00p 0
21/06/2017 27.00p 27.00p 27.00p 27.00p 0
20/06/2017 27.00p 27.00p 27.00p 27.00p 0
19/06/2017 27.00p 27.00p 27.00p 27.00p 0
16/06/2017 27.00p 27.00p 27.00p 27.00p 0
15/06/2017 27.00p 27.00p 26.14p 27.00p 17914
14/06/2017 27.00p 27.40p 26.50p 27.00p 60816
13/06/2017 27.50p 27.50p 26.06p 27.00p 1000
12/06/2017 27.50p 27.50p 27.50p 27.50p 0
09/06/2017 27.50p 28.00p 27.50p 27.50p 1000
08/06/2017 28.00p 28.00p 27.00p 28.00p 25000
07/06/2017 28.00p 28.00p 27.04p 28.00p 54165
06/06/2017 28.00p 28.00p 28.00p 28.00p 0
05/06/2017 28.00p 28.00p 28.00p 28.00p 0
02/06/2017 28.00p 28.00p 27.20p 28.00p 8751
01/06/2017 28.00p 28.00p 28.00p 28.00p 0
31/05/2017 28.00p 28.00p 27.14p 28.00p 25000
30/05/2017 28.50p 28.84p 27.14p 28.00p 35924
26/05/2017 28.50p 28.00p 28.00p 28.00p 0
25/05/2017 28.50p 28.00p 28.00p 28.00p 0
24/05/2017 28.00p 28.95p 27.42p 28.00p 81472
23/05/2017 28.00p 28.00p 28.00p 28.00p 0
22/05/2017 28.00p 28.50p 28.00p 28.00p 0
19/05/2017 28.50p 28.98p 28.00p 28.00p 4000
18/05/2017 28.50p 28.50p 28.00p 28.00p 0
17/05/2017 28.50p 28.50p 27.34p 28.00p 50000
16/05/2017 27.75p 28.50p 27.75p 28.00p 10877
15/05/2017 27.75p 28.47p 27.75p 27.75p 25385
12/05/2017 27.75p 28.40p 27.50p 27.75p 175326
11/05/2017 28.00p 28.86p 27.50p 27.75p 123325
10/05/2017 28.00p 28.96p 27.70p 28.00p 14621
09/05/2017 28.00p 28.75p 27.60p 28.00p 28986
08/05/2017 28.00p 28.50p 27.50p 28.00p 67541
05/05/2017 28.00p 28.00p 28.00p 28.00p 0
04/05/2017 28.00p 28.00p 27.40p 28.00p 11700
03/05/2017 28.00p 28.00p 27.54p 28.00p 8333
02/05/2017 28.00p 28.96p 28.00p 28.00p 1117

*Close Price adjusted for both dividends and splits