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
11/12/2014 32.75p 34.00p 32.15p 33.00p 34755
10/12/2014 32.75p 33.90p 32.14p 32.75p 10000
09/12/2014 32.75p 33.92p 32.75p 32.75p 29000
08/12/2014 32.50p 33.25p 31.00p 32.75p 37278
05/12/2014 33.00p 33.60p 31.38p 32.50p 62932
04/12/2014 33.00p 33.65p 32.00p 33.00p 26401
03/12/2014 33.50p 34.00p 32.00p 33.00p 29479
02/12/2014 34.00p 34.00p 33.00p 33.50p 32022
01/12/2014 35.00p 35.00p 32.00p 34.00p 36624
28/11/2014 35.00p 35.00p 35.00p 35.00p 0
27/11/2014 36.00p 36.50p 34.00p 35.00p 37043
26/11/2014 36.00p 36.00p 35.50p 36.00p 11750
25/11/2014 36.50p 36.50p 35.68p 36.00p 19176
24/11/2014 36.00p 37.55p 36.00p 36.50p 18000
21/11/2014 36.00p 37.00p 35.25p 36.00p 27958
20/11/2014 34.00p 36.90p 34.00p 36.00p 60311
19/11/2014 33.00p 35.00p 32.51p 34.00p 26700
18/11/2014 33.00p 33.69p 33.00p 33.00p 5100
17/11/2014 33.00p 33.70p 32.25p 33.00p 34267
14/11/2014 33.00p 33.00p 32.22p 33.00p 1500
13/11/2014 32.75p 33.50p 32.75p 33.00p 30954
12/11/2014 33.00p 33.48p 32.05p 32.75p 32875
11/11/2014 33.00p 33.00p 33.00p 33.00p 0
10/11/2014 33.50p 33.75p 32.00p 33.00p 44823
07/11/2014 34.50p 34.50p 33.37p 33.50p 79540
06/11/2014 34.00p 34.64p 34.00p 34.50p 13068
05/11/2014 34.50p 34.50p 33.50p 34.00p 10000
04/11/2014 34.50p 34.55p 33.55p 34.50p 3956
03/11/2014 34.50p 34.71p 33.51p 34.50p 29592
31/10/2014 34.50p 34.50p 33.50p 34.50p 400
30/10/2014 34.50p 34.75p 33.50p 34.50p 25441
29/10/2014 34.75p 34.89p 33.50p 34.50p 7742
28/10/2014 35.00p 35.00p 34.00p 34.75p 5783
27/10/2014 35.00p 35.00p 35.00p 35.00p 0
24/10/2014 35.00p 35.32p 34.50p 35.00p 32648
23/10/2014 35.50p 35.50p 34.00p 35.00p 49735
22/10/2014 35.50p 35.50p 35.50p 35.50p 0
21/10/2014 35.25p 35.70p 35.20p 35.50p 10699
20/10/2014 35.00p 35.52p 33.50p 35.25p 69017
17/10/2014 35.00p 35.59p 34.21p 35.00p 26496
16/10/2014 34.00p 35.00p 33.21p 35.00p 10942
15/10/2014 36.25p 36.25p 33.04p 34.00p 109317
14/10/2014 36.25p 36.25p 35.53p 36.25p 8942
13/10/2014 36.75p 36.75p 35.92p 36.25p 20043
10/10/2014 37.00p 37.00p 36.03p 36.50p 18583
09/10/2014 37.00p 37.50p 36.00p 37.00p 36767
08/10/2014 36.75p 37.58p 36.10p 37.00p 56271
07/10/2014 36.25p 38.00p 36.00p 36.75p 165822
06/10/2014 37.50p 37.75p 35.12p 36.25p 136047
03/10/2014 37.25p 38.17p 36.06p 37.50p 23449
02/10/2014 38.75p 38.75p 36.31p 37.25p 136639
01/10/2014 40.00p 41.00p 37.65p 38.75p 156705
30/09/2014 39.75p 40.42p 39.63p 40.00p 453735
29/09/2014 39.50p 40.69p 39.00p 39.75p 281173
26/09/2014 36.75p 41.00p 36.75p 39.50p 455308
25/09/2014 36.25p 38.00p 36.05p 36.75p 41253
24/09/2014 36.00p 36.99p 36.00p 36.25p 40212
23/09/2014 38.00p 39.61p 35.50p 36.00p 170305
22/09/2014 35.75p 38.95p 35.75p 38.00p 64235
19/09/2014 36.00p 37.90p 35.73p 35.75p 82875
18/09/2014 36.00p 36.78p 36.00p 36.00p 32280
17/09/2014 34.00p 37.00p 34.00p 36.00p 86422
16/09/2014 33.75p 34.95p 33.00p 34.00p 78743
15/09/2014 33.50p 34.95p 32.75p 33.75p 104606
12/09/2014 33.50p 34.00p 32.75p 33.50p 24149
11/09/2014 33.00p 33.45p 32.75p 33.00p 93389
10/09/2014 33.00p 33.53p 33.00p 33.00p 21036
09/09/2014 33.00p 33.54p 33.00p 33.00p 5331
08/09/2014 33.00p 33.81p 32.75p 33.00p 207020
05/09/2014 33.00p 33.45p 33.00p 33.00p 73531
04/09/2014 33.00p 33.40p 32.20p 33.00p 198721
03/09/2014 33.00p 34.00p 33.00p 33.00p 204246
02/09/2014 33.00p 34.00p 32.19p 33.00p 238602
01/09/2014 33.00p 34.00p 32.15p 33.00p 714729
29/08/2014 31.50p 35.00p 31.00p 33.00p 526460
28/08/2014 31.00p 31.00p 31.00p 31.00p 0
27/08/2014 31.00p 31.30p 30.30p 31.00p 5100
26/08/2014 31.00p 31.15p 30.12p 31.00p 21054
22/08/2014 30.75p 31.00p 30.15p 31.00p 21500
21/08/2014 30.88p 30.88p 30.55p 30.75p 8000
20/08/2014 30.88p 30.88p 30.63p 30.88p 0
19/08/2014 30.63p 30.63p 30.63p 30.63p 0
18/08/2014 30.75p 31.50p 30.30p 30.63p 98000
15/08/2014 30.75p 30.75p 30.75p 30.75p 0
14/08/2014 30.75p 31.39p 30.55p 30.75p 37777
13/08/2014 30.75p 31.24p 30.16p 30.75p 35044
12/08/2014 31.00p 31.00p 30.50p 30.75p 17360
11/08/2014 31.00p 31.25p 30.61p 31.00p 18600
08/08/2014 31.00p 31.00p 30.50p 31.00p 21111
07/08/2014 31.00p 31.00p 30.66p 31.00p 4000
06/08/2014 31.00p 31.24p 31.00p 31.00p 9812
05/08/2014 31.25p 31.25p 30.66p 31.00p 6327
04/08/2014 31.25p 32.00p 30.66p 31.25p 22462
01/08/2014 31.50p 31.50p 30.50p 31.25p 7112
31/07/2014 31.50p 31.50p 30.66p 31.50p 699
30/07/2014 31.50p 32.00p 31.50p 31.50p 153
29/07/2014 31.50p 32.00p 31.50p 31.50p 463
28/07/2014 31.25p 32.50p 30.61p 31.50p 23404
25/07/2014 31.25p 32.00p 30.50p 31.25p 20562
24/07/2014 31.25p 32.10p 31.25p 31.25p 20000
23/07/2014 31.25p 31.60p 31.25p 31.25p 1582
22/07/2014 31.25p 31.25p 30.25p 31.25p 1101
21/07/2014 32.00p 32.40p 30.26p 31.00p 59250
18/07/2014 32.00p 32.39p 31.00p 32.00p 25000
17/07/2014 32.00p 32.49p 31.00p 32.00p 15559
16/07/2014 32.00p 32.48p 31.50p 32.00p 3042
15/07/2014 32.00p 32.75p 32.00p 32.00p 15000
14/07/2014 32.25p 32.48p 31.50p 32.00p 22660
11/07/2014 32.25p 32.45p 31.51p 32.25p 18153
10/07/2014 32.00p 32.70p 31.00p 32.25p 125077
09/07/2014 32.00p 32.70p 31.41p 32.00p 0
08/07/2014 32.50p 32.70p 31.41p 32.00p 20679
07/07/2014 33.25p 33.75p 32.50p 32.75p 33166
04/07/2014 34.00p 34.00p 32.77p 33.25p 47670
03/07/2014 33.50p 35.07p 33.00p 34.00p 185365
02/07/2014 33.00p 35.40p 33.00p 33.50p 63293
01/07/2014 32.25p 33.00p 31.50p 33.00p 61261
30/06/2014 32.25p 32.50p 31.50p 32.25p 28669
27/06/2014 32.00p 32.25p 32.00p 32.25p 5000
26/06/2014 31.00p 32.00p 29.75p 32.00p 122116
25/06/2014 30.00p 31.59p 30.00p 31.00p 22703
24/06/2014 29.50p 30.50p 29.25p 30.00p 62120
23/06/2014 29.50p 29.98p 29.50p 29.50p 51533
20/06/2014 29.00p 29.69p 29.00p 29.50p 44612
19/06/2014 29.00p 29.10p 28.00p 29.00p 1289
18/06/2014 29.00p 29.00p 28.00p 29.00p 18500
17/06/2014 29.50p 29.50p 28.00p 29.00p 54000
16/06/2014 28.75p 28.75p 28.00p 28.75p 0
13/06/2014 28.75p 28.75p 28.00p 28.75p 5000
12/06/2014 28.75p 29.50p 28.75p 28.75p 1049
11/06/2014 28.75p 28.88p 28.01p 28.75p 1206
10/06/2014 28.75p 28.75p 28.00p 28.75p 10000
09/06/2014 28.75p 28.92p 28.00p 28.75p 39300
06/06/2014 28.75p 29.50p 28.75p 28.75p 0
05/06/2014 28.75p 29.50p 28.75p 28.75p 0
04/06/2014 28.75p 29.50p 28.75p 28.75p 0
03/06/2014 28.75p 29.50p 28.75p 28.75p 2500
02/06/2014 28.75p 28.95p 28.10p 28.75p 11876
30/05/2014 29.00p 29.00p 28.00p 28.75p 1049
29/05/2014 29.25p 29.25p 28.50p 29.00p 10000
28/05/2014 27.75p 29.50p 27.50p 29.25p 171800
27/05/2014 28.25p 28.25p 27.50p 27.75p 25528
23/05/2014 28.00p 28.00p 27.00p 28.00p 101760
22/05/2014 28.50p 28.50p 27.00p 27.75p 74173
21/05/2014 28.00p 28.50p 28.00p 28.50p 2500
20/05/2014 29.50p 29.50p 27.50p 28.00p 25271
19/05/2014 29.50p 29.50p 29.00p 29.50p 21000
16/05/2014 29.50p 29.50p 29.00p 29.50p 0
15/05/2014 29.50p 29.50p 29.00p 29.50p 7152
14/05/2014 29.75p 29.75p 29.05p 29.50p 4725
13/05/2014 29.75p 30.00p 29.05p 29.75p 7623
12/05/2014 29.75p 29.75p 29.00p 29.00p 0
09/05/2014 29.75p 29.75p 29.00p 29.00p 0
08/05/2014 29.75p 29.75p 29.15p 29.75p 0
07/05/2014 29.75p 29.75p 29.15p 29.75p 3531
06/05/2014 29.75p 29.75p 29.15p 29.75p 5000
02/05/2014 29.75p 30.25p 29.31p 29.75p 0
01/05/2014 29.75p 30.25p 29.31p 29.75p 26608
30/04/2014 29.75p 29.75p 29.00p 29.75p 0
29/04/2014 29.75p 29.75p 29.32p 29.75p 3154
28/04/2014 29.75p 29.96p 29.30p 29.75p 9859
25/04/2014 29.75p 29.75p 29.30p 29.75p 7950
24/04/2014 29.75p 29.75p 29.00p 29.75p 20376
23/04/2014 29.75p 29.75p 29.25p 29.75p 10900
22/04/2014 29.75p 30.45p 29.75p 29.75p 32638
17/04/2014 29.75p 29.75p 29.75p 29.75p 12000
16/04/2014 30.00p 30.00p 29.02p 29.75p 11630
15/04/2014 31.00p 31.00p 29.20p 30.00p 57108
14/04/2014 30.50p 31.00p 29.50p 31.00p 112841
11/04/2014 30.00p 30.55p 29.50p 30.50p 94422
10/04/2014 28.50p 32.00p 27.75p 30.50p 488394
09/04/2014 28.50p 29.37p 28.50p 28.50p 4500
08/04/2014 27.50p 29.45p 27.26p 28.50p 64212
07/04/2014 27.00p 27.72p 26.21p 27.50p 37411
04/04/2014 27.00p 28.00p 26.17p 27.00p 55000
03/04/2014 26.00p 27.50p 25.25p 27.00p 229694
02/04/2014 26.00p 26.70p 25.34p 26.00p 53769
01/04/2014 26.00p 26.00p 25.60p 26.00p 6792
31/03/2014 25.00p 26.00p 25.00p 26.00p 30000
28/03/2014 23.50p 25.90p 23.50p 25.50p 246462
27/03/2014 24.50p 24.50p 22.00p 23.50p 65020
26/03/2014 24.50p 24.50p 23.16p 24.50p 50240
25/03/2014 24.50p 24.50p 23.50p 24.50p 0
24/03/2014 24.00p 24.50p 23.50p 24.50p 20172
21/03/2014 23.50p 23.65p 23.00p 23.50p 91278
20/03/2014 23.50p 23.73p 23.00p 23.50p 27287
19/03/2014 23.50p 23.80p 23.00p 23.50p 21670
18/03/2014 24.25p 24.25p 23.00p 23.50p 91888
17/03/2014 25.25p 26.00p 23.00p 23.00p 64310
14/03/2014 25.25p 25.25p 24.15p 25.25p 24000
13/03/2014 25.25p 26.32p 24.26p 25.25p 20510
12/03/2014 26.00p 26.00p 24.00p 25.25p 81993
11/03/2014 26.00p 26.70p 25.26p 26.00p 15666
10/03/2014 26.00p 26.70p 25.00p 26.00p 24381
07/03/2014 26.00p 26.35p 25.00p 26.00p 31406
06/03/2014 25.75p 26.50p 25.26p 26.00p 108708
05/03/2014 24.75p 26.45p 24.10p 25.75p 156620
04/03/2014 25.00p 25.75p 24.00p 24.75p 88600
03/03/2014 25.25p 26.00p 23.75p 25.00p 41202
28/02/2014 26.25p 26.25p 25.50p 26.00p 19393

*Close Price adjusted for both dividends and splits