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
17/05/2013 24.50p 24.50p 24.00p 24.00p 8107
16/05/2013 24.50p 24.50p 23.00p 24.50p 6307
15/05/2013 24.50p 24.50p 23.00p 24.50p 0
14/05/2013 24.50p 24.50p 23.00p 24.50p 5500
13/05/2013 25.00p 25.00p 23.00p 24.50p 10000
10/05/2013 25.00p 26.00p 23.00p 25.00p 50000
09/05/2013 23.75p 25.00p 23.38p 25.00p 42017
08/05/2013 23.75p 23.98p 23.75p 23.75p 0
07/05/2013 23.75p 23.98p 23.75p 23.75p 6000
03/05/2013 23.75p 23.99p 23.00p 23.75p 0
02/05/2013 23.00p 23.99p 23.00p 23.75p 31367
01/05/2013 23.50p 24.50p 22.13p 23.00p 118424
30/04/2013 23.50p 23.50p 22.00p 23.50p 23000
29/04/2013 23.75p 24.50p 23.00p 23.50p 0
26/04/2013 24.50p 24.50p 23.00p 23.75p 31240
25/04/2013 24.50p 24.50p 23.75p 24.50p 0
24/04/2013 24.50p 24.50p 23.75p 24.50p 3400
23/04/2013 25.75p 26.00p 24.00p 24.50p 30788
22/04/2013 25.75p 26.00p 25.75p 25.75p 28116
19/04/2013 25.25p 26.20p 24.50p 25.75p 12740
18/04/2013 25.00p 25.95p 25.00p 25.25p 1000
17/04/2013 25.00p 25.00p 23.35p 25.00p 48000
16/04/2013 25.00p 26.50p 25.00p 25.00p 850
15/04/2013 24.50p 25.22p 24.50p 25.00p 10000
12/04/2013 23.00p 24.50p 21.60p 24.50p 94481
11/04/2013 23.00p 23.00p 21.55p 23.00p 61923
10/04/2013 22.50p 23.00p 21.00p 23.00p 201540
09/04/2013 23.25p 23.25p 21.50p 22.50p 4000
08/04/2013 22.50p 23.25p 21.00p 23.25p 26875
05/04/2013 23.00p 23.00p 21.00p 22.50p 52436
04/04/2013 23.25p 23.45p 21.25p 23.00p 43412
03/04/2013 23.25p 23.45p 21.68p 23.25p 14688
02/04/2013 23.75p 23.75p 21.01p 22.00p 71588
28/03/2013 23.75p 23.75p 21.50p 23.75p 33517
27/03/2013 23.25p 23.75p 22.72p 23.75p 0
26/03/2013 23.25p 23.42p 22.72p 23.25p 18166
25/03/2013 23.50p 23.50p 21.50p 23.25p 38868
22/03/2013 24.00p 25.00p 22.00p 23.50p 20972
21/03/2013 25.00p 25.00p 23.80p 25.00p 0
20/03/2013 24.75p 25.00p 23.80p 25.00p 12629
19/03/2013 24.25p 24.80p 23.00p 24.50p 33700
18/03/2013 24.75p 24.75p 23.50p 24.25p 49180
15/03/2013 25.00p 25.62p 24.64p 24.75p 29000
14/03/2013 25.25p 25.25p 24.60p 25.00p 9572
13/03/2013 25.50p 25.50p 24.50p 25.25p 9905
12/03/2013 25.00p 25.00p 24.25p 24.50p 2028766
11/03/2013 25.50p 26.00p 24.00p 25.00p 87760
08/03/2013 25.50p 27.00p 24.63p 25.50p 63075
07/03/2013 24.75p 26.00p 24.60p 25.50p 11517
06/03/2013 24.25p 25.38p 23.75p 24.75p 37040
05/03/2013 24.50p 25.00p 23.76p 24.00p 34215
04/03/2013 25.00p 25.15p 22.00p 24.50p 59737
01/03/2013 25.25p 25.25p 24.00p 25.00p 6800
28/02/2013 25.25p 25.70p 24.00p 25.25p 45734
27/02/2013 26.75p 26.75p 23.15p 25.00p 85656
26/02/2013 27.00p 27.00p 25.00p 26.75p 9200
25/02/2013 27.00p 27.00p 26.00p 27.00p 2000
22/02/2013 27.00p 27.00p 26.00p 27.00p 0
21/02/2013 27.00p 27.00p 26.00p 27.00p 80285
20/02/2013 27.00p 27.00p 26.10p 27.00p 20324
19/02/2013 27.00p 27.65p 26.30p 27.00p 1909
18/02/2013 27.00p 27.90p 27.00p 27.00p 11000
15/02/2013 27.00p 27.25p 26.00p 27.00p 78586
14/02/2013 27.50p 28.00p 26.00p 27.00p 10004
13/02/2013 28.00p 28.00p 26.00p 27.50p 17400
12/02/2013 29.50p 30.00p 27.00p 28.00p 27000
11/02/2013 28.50p 30.45p 28.50p 30.00p 38549
08/02/2013 28.50p 29.00p 28.50p 28.50p 5250
07/02/2013 27.50p 29.00p 27.25p 28.50p 55524
06/02/2013 27.75p 27.75p 27.01p 27.50p 29743
05/02/2013 27.75p 29.00p 26.65p 27.75p 51235
04/02/2013 27.50p 29.00p 26.55p 27.75p 19515
01/02/2013 28.00p 29.00p 27.35p 27.50p 4079
31/01/2013 28.50p 29.45p 27.35p 28.50p 2390
30/01/2013 28.50p 28.50p 27.35p 28.50p 871
29/01/2013 28.50p 30.00p 27.65p 28.50p 50370
28/01/2013 28.50p 28.50p 28.10p 28.50p 0
25/01/2013 28.50p 28.50p 28.10p 28.50p 0
24/01/2013 28.50p 28.50p 28.10p 28.50p 10000
23/01/2013 28.00p 30.25p 27.55p 28.50p 20804
22/01/2013 27.00p 28.00p 27.00p 28.00p 28384
21/01/2013 27.50p 27.50p 26.10p 27.00p 39007
18/01/2013 29.00p 29.00p 25.00p 27.50p 104329
17/01/2013 29.00p 30.00p 27.00p 29.00p 0
16/01/2013 28.00p 30.00p 27.00p 29.00p 50817
15/01/2013 29.50p 29.50p 25.00p 28.00p 100925
14/01/2013 31.00p 31.10p 27.00p 29.50p 63267
11/01/2013 33.00p 33.00p 29.60p 31.00p 23000
10/01/2013 33.00p 33.00p 32.00p 33.00p 14700
09/01/2013 33.00p 33.20p 32.00p 33.00p 0
08/01/2013 32.50p 33.20p 32.00p 33.00p 16920
07/01/2013 31.75p 33.25p 31.50p 32.50p 11998
04/01/2013 31.25p 32.50p 30.43p 31.75p 121141
03/01/2013 30.50p 32.95p 30.50p 31.13p 29872
02/01/2013 30.50p 32.16p 29.00p 30.50p 82823
31/12/2012 30.50p 31.90p 30.50p 30.50p 1000
28/12/2012 30.50p 32.00p 29.10p 30.50p 107993
27/12/2012 30.50p 30.50p 29.00p 30.50p 30500
24/12/2012 30.50p 32.18p 29.55p 30.50p 28125
21/12/2012 29.00p 31.97p 29.00p 30.50p 46451
20/12/2012 28.25p 29.85p 27.15p 28.50p 55591
19/12/2012 28.25p 28.95p 26.00p 28.25p 144663
18/12/2012 27.50p 29.00p 26.55p 28.25p 18575
17/12/2012 26.75p 27.50p 26.00p 27.50p 37434
14/12/2012 27.50p 27.50p 26.00p 26.75p 71773
13/12/2012 29.50p 29.90p 26.00p 27.50p 102788
12/12/2012 34.00p 34.32p 27.00p 29.50p 156843
11/12/2012 35.00p 35.40p 34.00p 35.00p 65582
10/12/2012 35.00p 35.60p 34.00p 35.00p 79052
07/12/2012 35.00p 35.25p 34.10p 35.00p 50591
06/12/2012 35.00p 35.25p 34.05p 35.00p 22003
05/12/2012 35.00p 35.25p 34.00p 35.00p 24452
04/12/2012 34.50p 35.25p 34.26p 35.00p 70394
03/12/2012 34.50p 35.00p 34.00p 34.50p 302504
30/11/2012 34.50p 34.70p 34.00p 34.50p 13726
29/11/2012 33.50p 35.00p 33.50p 34.50p 58083
28/11/2012 33.50p 34.90p 32.66p 33.50p 49668
27/11/2012 33.50p 34.45p 32.65p 33.50p 16277
26/11/2012 33.50p 34.50p 32.60p 33.50p 4904
23/11/2012 33.00p 34.50p 33.00p 33.50p 12265
22/11/2012 34.00p 34.75p 32.40p 33.00p 22774
21/11/2012 34.00p 34.75p 32.40p 34.00p 11356
20/11/2012 33.50p 34.00p 32.10p 34.00p 19209
19/11/2012 33.50p 33.70p 32.00p 33.50p 82717
16/11/2012 33.50p 33.70p 33.50p 33.50p 17633
15/11/2012 34.38p 34.90p 32.60p 33.50p 31198
14/11/2012 34.50p 35.12p 33.30p 34.50p 28873
13/11/2012 33.50p 35.20p 32.60p 34.50p 132444
12/11/2012 33.50p 34.46p 32.03p 33.50p 50695
09/11/2012 34.00p 34.85p 32.30p 33.50p 50732
08/11/2012 32.00p 35.20p 32.00p 34.00p 132640
07/11/2012 32.50p 33.35p 31.00p 32.00p 172745
06/11/2012 34.00p 34.00p 31.00p 32.50p 169401
05/11/2012 33.00p 37.00p 32.00p 34.00p 344384
02/11/2012 28.00p 34.45p 27.00p 33.00p 624679
01/11/2012 28.00p 28.00p 26.01p 28.00p 0
31/10/2012 28.00p 28.00p 26.01p 28.00p 4166
30/10/2012 28.50p 28.50p 25.10p 28.00p 15000
29/10/2012 28.50p 28.67p 28.50p 28.50p 7000
26/10/2012 28.50p 28.50p 27.00p 28.50p 1070
25/10/2012 28.50p 28.70p 28.50p 28.50p 1000
24/10/2012 28.50p 29.00p 27.00p 28.50p 13109
23/10/2012 28.50p 28.50p 27.00p 28.50p 35000
22/10/2012 28.75p 28.75p 27.00p 28.50p 34005
19/10/2012 29.25p 29.25p 27.80p 28.75p 7500
18/10/2012 28.50p 29.85p 27.00p 28.75p 31806
17/10/2012 28.50p 29.90p 27.60p 28.50p 26289
16/10/2012 28.00p 30.00p 27.50p 28.50p 62176
15/10/2012 28.00p 28.50p 26.00p 28.00p 0
12/10/2012 28.00p 28.00p 26.00p 28.00p 86811
11/10/2012 25.00p 28.00p 24.04p 28.00p 191582
10/10/2012 24.00p 25.00p 23.21p 25.00p 42668
09/10/2012 24.00p 24.67p 24.00p 24.00p 13015
08/10/2012 24.00p 24.00p 24.00p 24.00p 5000
05/10/2012 23.75p 24.00p 22.50p 24.00p 50000
04/10/2012 23.50p 24.00p 22.50p 23.75p 12673
03/10/2012 23.50p 23.50p 22.00p 23.50p 13694
02/10/2012 23.50p 24.00p 22.60p 23.50p 6608
01/10/2012 23.50p 24.85p 22.00p 23.50p 61500
28/09/2012 23.50p 27.00p 22.81p 23.50p 0
27/09/2012 23.50p 27.00p 22.81p 23.50p 19574
26/09/2012 23.50p 24.85p 23.50p 23.50p 3000
25/09/2012 23.50p 23.50p 22.60p 23.50p 4000
24/09/2012 23.50p 24.85p 23.50p 23.50p 0
21/09/2012 23.50p 24.85p 23.50p 23.50p 0
20/09/2012 23.50p 24.85p 23.50p 23.50p 61
19/09/2012 22.50p 24.00p 22.50p 23.50p 20000
18/09/2012 22.50p 24.00p 21.20p 22.50p 69288
17/09/2012 22.50p 23.00p 21.62p 22.50p 0
14/09/2012 22.50p 23.00p 21.62p 22.50p 7000
13/09/2012 22.50p 22.50p 21.60p 22.50p 7000
12/09/2012 22.50p 22.50p 21.60p 22.50p 3650
11/09/2012 22.50p 23.00p 21.50p 22.50p 26973
10/09/2012 22.50p 22.50p 21.00p 22.50p 500
07/09/2012 22.50p 23.00p 21.15p 22.50p 0
06/09/2012 22.00p 23.00p 21.15p 22.50p 29200
05/09/2012 22.00p 23.00p 20.65p 22.00p 34000
04/09/2012 22.00p 22.00p 20.65p 22.00p 42500
03/09/2012 22.00p 22.00p 20.65p 22.00p 100
31/08/2012 22.00p 22.00p 20.65p 22.00p 4000
30/08/2012 22.00p 22.00p 20.65p 22.00p 57344
29/08/2012 22.00p 22.00p 20.65p 22.00p 19380
28/08/2012 22.00p 22.74p 22.00p 22.00p 2500
24/08/2012 22.00p 22.00p 20.65p 22.00p 3000
23/08/2012 21.75p 22.68p 20.59p 22.00p 20700
22/08/2012 21.75p 22.74p 21.75p 21.75p 36
21/08/2012 21.75p 22.00p 20.59p 21.75p 17277
20/08/2012 21.75p 22.68p 21.75p 21.75p 0
17/08/2012 21.75p 22.68p 21.75p 21.75p 0
16/08/2012 21.75p 22.68p 21.75p 21.75p 6592
15/08/2012 21.75p 22.00p 20.59p 21.75p 19189
14/08/2012 21.75p 21.75p 20.59p 21.75p 0
13/08/2012 21.75p 21.75p 20.59p 21.75p 7400
10/08/2012 21.75p 22.68p 20.59p 21.75p 0
09/08/2012 21.75p 22.68p 20.59p 21.75p 0
08/08/2012 21.50p 22.68p 20.59p 21.75p 2219
07/08/2012 21.50p 22.61p 21.50p 21.50p 20000
06/08/2012 21.75p 22.00p 20.50p 21.50p 0
03/08/2012 21.75p 22.00p 20.50p 21.75p 0
02/08/2012 21.75p 22.00p 20.50p 21.75p 0

*Close Price adjusted for both dividends and splits