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
01/08/2012 21.75p 22.00p 20.50p 21.75p 98000
31/07/2012 21.75p 22.00p 21.75p 21.75p 11253
30/07/2012 21.75p 22.20p 20.50p 21.75p 0
27/07/2012 21.75p 22.20p 20.50p 21.75p 24110
26/07/2012 21.75p 21.90p 20.00p 21.75p 0
25/07/2012 21.75p 21.90p 20.00p 21.75p 0
24/07/2012 21.50p 21.90p 20.00p 21.75p 0
23/07/2012 21.50p 21.90p 20.00p 21.50p 29900
20/07/2012 21.50p 22.64p 21.50p 21.50p 36
19/07/2012 21.50p 22.00p 20.36p 21.50p 70407
18/07/2012 21.50p 21.75p 20.88p 21.50p 0
17/07/2012 21.75p 21.75p 20.88p 21.50p 1500
16/07/2012 21.75p 23.15p 20.88p 21.75p 47127
13/07/2012 21.75p 21.75p 20.88p 21.75p 1948
12/07/2012 21.75p 22.68p 21.75p 21.75p 11000
11/07/2012 21.75p 22.00p 20.88p 21.75p 20200
10/07/2012 21.50p 22.64p 20.36p 21.75p 2250
09/07/2012 21.50p 22.70p 21.50p 21.50p 10000
06/07/2012 21.50p 21.50p 20.36p 21.50p 6334
05/07/2012 21.50p 22.70p 20.35p 21.50p 35136
04/07/2012 21.50p 23.00p 21.50p 21.50p 4000
03/07/2012 21.50p 22.72p 20.11p 21.50p 47400
02/07/2012 21.50p 22.25p 20.10p 21.50p 49584
29/06/2012 21.75p 22.50p 21.50p 21.50p 12400
28/06/2012 21.00p 21.00p 20.00p 21.00p 0
27/06/2012 21.00p 21.00p 20.00p 21.00p 50000
26/06/2012 21.00p 21.00p 19.50p 21.00p 0
25/06/2012 21.00p 21.00p 19.50p 21.00p 0
22/06/2012 21.00p 21.00p 19.50p 21.00p 3400
21/06/2012 20.50p 21.00p 20.50p 21.00p 38
20/06/2012 20.50p 20.50p 19.00p 20.50p 5895
19/06/2012 20.50p 20.75p 19.10p 20.50p 0
18/06/2012 20.75p 20.75p 19.10p 20.50p 3400
15/06/2012 20.75p 21.75p 20.00p 20.75p 0
14/06/2012 21.75p 21.75p 20.00p 20.75p 20000
13/06/2012 21.75p 22.32p 21.00p 21.75p 0
12/06/2012 22.00p 22.32p 21.00p 21.75p 5400
11/06/2012 22.00p 22.40p 21.00p 22.00p 9931
08/06/2012 22.00p 22.00p 21.00p 22.00p 764
07/06/2012 22.00p 22.00p 21.50p 22.00p 25000
06/06/2012 22.00p 22.00p 21.00p 22.00p 7500
01/06/2012 22.00p 22.00p 20.00p 22.00p 3086
31/05/2012 22.00p 22.00p 20.25p 22.00p 16080
30/05/2012 22.25p 22.50p 22.00p 22.00p 0
29/05/2012 22.25p 22.50p 22.25p 22.25p 0
28/05/2012 22.25p 22.50p 22.25p 22.25p 243
25/05/2012 22.25p 22.25p 21.00p 22.25p 0
24/05/2012 22.25p 22.25p 21.00p 22.25p 0
23/05/2012 22.25p 22.25p 21.00p 22.25p 4493
22/05/2012 22.25p 22.50p 21.10p 22.25p 16080
21/05/2012 22.25p 22.25p 21.00p 22.25p 0
18/05/2012 22.25p 22.25p 21.00p 22.25p 0
17/05/2012 21.75p 22.25p 21.00p 22.25p 86000
16/05/2012 22.25p 23.00p 22.25p 22.25p 9600
15/05/2012 22.25p 22.25p 22.25p 22.25p 0
14/05/2012 22.25p 22.90p 21.00p 22.25p 32200
11/05/2012 21.75p 22.50p 21.75p 22.25p 4160
10/05/2012 21.75p 22.00p 19.75p 21.75p 17326
09/05/2012 21.75p 22.00p 21.75p 21.75p 15000
08/05/2012 22.25p 22.25p 20.00p 21.75p 6432
04/05/2012 22.25p 22.25p 22.25p 22.25p 3151
03/05/2012 22.25p 22.25p 20.00p 22.25p 152064
02/05/2012 22.25p 22.50p 22.25p 22.25p 11060
01/05/2012 22.25p 22.25p 21.00p 22.25p 1500
30/04/2012 22.25p 22.75p 22.25p 22.25p 5000
27/04/2012 22.25p 23.50p 22.25p 22.25p 6432
26/04/2012 22.25p 22.75p 21.00p 22.25p 0
25/04/2012 22.25p 22.75p 21.00p 22.25p 0
24/04/2012 22.25p 22.75p 21.00p 22.25p 6650
23/04/2012 22.25p 22.75p 21.00p 22.25p 3000
20/04/2012 22.25p 22.75p 22.25p 22.25p 79
19/04/2012 22.25p 24.00p 20.00p 22.25p 0
18/04/2012 22.25p 24.00p 20.00p 22.25p 0
17/04/2012 22.25p 24.00p 20.00p 22.25p 0
16/04/2012 22.50p 24.00p 20.00p 22.25p 52000
13/04/2012 22.50p 22.50p 21.00p 22.50p 5497
12/04/2012 22.50p 22.50p 21.00p 22.50p 786
11/04/2012 23.50p 24.00p 22.50p 22.50p 27046
10/04/2012 23.50p 23.50p 23.00p 23.50p 0
05/04/2012 23.50p 23.50p 23.00p 23.50p 14170
04/04/2012 23.50p 23.50p 23.50p 23.50p 5170
03/04/2012 23.00p 23.50p 23.00p 23.50p 0
02/04/2012 23.00p 23.50p 22.00p 23.00p 405583
30/03/2012 22.75p 23.00p 22.00p 23.00p 3966
29/03/2012 22.00p 23.75p 21.00p 22.50p 0
28/03/2012 23.75p 23.75p 21.00p 22.00p 13464
27/03/2012 23.75p 25.00p 23.00p 23.75p 0
26/03/2012 25.00p 25.00p 23.00p 23.75p 9069
23/03/2012 24.00p 24.00p 23.00p 24.00p 1600
22/03/2012 24.00p 24.60p 23.00p 24.00p 0
21/03/2012 24.00p 24.60p 23.00p 24.00p 22600
20/03/2012 24.00p 25.00p 23.00p 24.00p 35000
19/03/2012 24.50p 25.40p 23.00p 24.00p 205000
16/03/2012 25.00p 25.00p 23.15p 24.50p 5000
15/03/2012 25.00p 26.00p 25.00p 25.00p 0
14/03/2012 25.00p 26.00p 25.00p 25.00p 5000
13/03/2012 25.50p 25.50p 25.00p 25.00p 75000
12/03/2012 25.50p 25.50p 22.00p 25.50p 70533
09/03/2012 25.50p 26.33p 22.00p 25.50p 19050
08/03/2012 25.50p 26.40p 24.00p 25.50p 20586
07/03/2012 25.50p 25.50p 24.00p 25.50p 19885
06/03/2012 25.00p 27.00p 25.00p 25.50p 25404
05/03/2012 25.00p 25.40p 24.00p 25.00p 37286
02/03/2012 25.00p 25.40p 25.00p 25.00p 2040
01/03/2012 25.00p 25.70p 23.50p 25.00p 0
29/02/2012 25.00p 25.70p 23.50p 25.00p 14240
28/02/2012 25.00p 25.70p 24.00p 25.00p 0
27/02/2012 25.00p 25.70p 24.00p 25.00p 11878
24/02/2012 25.00p 25.00p 24.00p 25.00p 13390
23/02/2012 25.00p 25.87p 24.00p 25.00p 0
22/02/2012 25.00p 25.87p 24.00p 25.00p 0
21/02/2012 25.87p 25.87p 24.00p 25.00p 6926
20/02/2012 26.00p 27.65p 24.00p 25.87p 93179
17/02/2012 26.00p 26.05p 24.00p 26.00p 112625
16/02/2012 25.50p 27.00p 24.30p 26.00p 3032
15/02/2012 25.50p 27.00p 25.50p 25.50p 61000
14/02/2012 24.50p 25.50p 24.50p 25.50p 7005
13/02/2012 24.50p 25.00p 24.02p 24.50p 26891
10/02/2012 22.25p 24.98p 22.25p 24.50p 61256
09/02/2012 22.25p 22.70p 21.53p 22.25p 0
08/02/2012 22.25p 22.70p 21.53p 22.25p 10604
07/02/2012 22.25p 22.25p 21.50p 22.25p 10000
06/02/2012 22.25p 22.90p 22.25p 22.25p 1000
03/02/2012 22.25p 22.90p 22.25p 22.25p 0
02/02/2012 22.25p 22.90p 22.25p 22.25p 0
01/02/2012 22.25p 22.90p 22.25p 22.25p 1251
31/01/2012 22.25p 22.40p 21.50p 22.25p 15350
30/01/2012 22.25p 22.40p 21.50p 22.25p 25212
27/01/2012 22.00p 22.25p 20.00p 22.25p 0
26/01/2012 22.00p 22.00p 20.00p 22.00p 14692
25/01/2012 22.00p 23.00p 21.00p 22.00p 23094
24/01/2012 21.50p 22.00p 21.10p 22.00p 7167
23/01/2012 20.50p 21.50p 20.00p 21.50p 1013400
20/01/2012 19.75p 20.50p 19.00p 20.50p 8812
19/01/2012 19.75p 19.75p 19.00p 19.75p 32500
18/01/2012 19.00p 20.00p 18.06p 19.25p 512850
17/01/2012 19.61p 19.61p 17.76p 19.12p 35697
16/01/2012 19.61p 20.00p 19.61p 19.61p 1020
13/01/2012 19.12p 19.61p 17.76p 19.61p 11332
12/01/2012 18.14p 19.12p 18.14p 19.12p 10199
11/01/2012 18.14p 18.43p 17.65p 18.14p 14637
10/01/2012 18.14p 18.43p 17.65p 18.14p 52189
09/01/2012 18.14p 18.14p 17.65p 18.14p 45896
06/01/2012 18.14p 18.38p 18.14p 18.14p 10199
05/01/2012 17.65p 18.63p 17.16p 18.14p 236070
04/01/2012 20.59p 20.59p 16.67p 17.65p 197219
03/01/2012 20.59p 20.59p 18.63p 20.59p 113261
30/12/2011 20.10p 20.59p 20.10p 20.59p 26518
29/12/2011 20.10p 20.54p 20.10p 20.10p 2081
28/12/2011 20.59p 20.59p 18.71p 20.10p 8669
23/12/2011 20.59p 21.50p 20.59p 20.59p 510
22/12/2011 21.57p 22.06p 19.61p 21.57p 0
21/12/2011 22.06p 22.06p 19.61p 21.57p 10398
20/12/2011 22.55p 22.55p 20.59p 22.55p 39872
19/12/2011 22.55p 22.55p 20.59p 22.55p 0
16/12/2011 22.55p 22.55p 20.59p 22.55p 11321
15/12/2011 22.55p 23.68p 22.55p 22.55p 0
14/12/2011 22.55p 23.68p 22.55p 22.55p 408
13/12/2011 22.06p 22.70p 22.06p 22.55p 7163
12/12/2011 21.08p 22.51p 20.59p 22.06p 12239
09/12/2011 21.08p 21.96p 19.61p 21.08p 19431
08/12/2011 21.08p 21.08p 19.61p 21.08p 0
07/12/2011 21.08p 21.08p 19.61p 21.08p 0
06/12/2011 21.08p 21.08p 19.61p 21.08p 0
05/12/2011 21.08p 21.08p 19.61p 21.08p 5711
02/12/2011 21.08p 21.08p 20.10p 21.08p 20398
01/12/2011 21.08p 21.08p 16.93p 21.08p 0
30/11/2011 21.08p 21.08p 16.93p 21.08p 50281
29/11/2011 21.08p 21.08p 19.64p 21.08p 13190
28/11/2011 21.08p 22.55p 17.65p 21.08p 0
25/11/2011 21.08p 22.55p 17.65p 21.08p 0
24/11/2011 22.06p 22.55p 17.65p 21.08p 24478
23/11/2011 22.06p 22.50p 22.06p 22.06p 401
22/11/2011 22.06p 22.06p 21.57p 22.06p 0
21/11/2011 22.06p 22.06p 21.57p 22.06p 0
18/11/2011 22.06p 22.06p 21.57p 22.06p 7139
17/11/2011 22.06p 22.35p 21.08p 22.06p 0
16/11/2011 22.06p 22.35p 21.08p 22.06p 0
15/11/2011 22.06p 22.35p 21.08p 22.06p 0
14/11/2011 21.08p 22.35p 21.08p 22.06p 13818
11/11/2011 20.59p 21.52p 19.61p 21.08p 16135
10/11/2011 20.10p 20.59p 18.63p 20.59p 5100
09/11/2011 23.53p 23.53p 18.63p 20.59p 31362
08/11/2011 24.51p 24.51p 22.80p 23.53p 6482
07/11/2011 24.51p 26.47p 22.55p 24.51p 0
04/11/2011 26.47p 26.47p 22.55p 24.51p 40033
03/11/2011 26.47p 27.45p 26.47p 26.47p 0
02/11/2011 26.47p 27.45p 26.47p 26.47p 0
01/11/2011 26.47p 27.45p 26.47p 26.47p 0
31/10/2011 26.47p 27.45p 26.47p 27.45p 3060
28/10/2011 26.47p 26.47p 22.55p 26.47p 30595
27/10/2011 26.96p 26.96p 23.53p 26.47p 23458
26/10/2011 26.96p 26.96p 26.96p 26.96p 370
25/10/2011 28.19p 28.19p 24.51p 26.96p 17406
24/10/2011 28.43p 28.43p 25.98p 28.19p 5100
21/10/2011 28.43p 28.43p 25.98p 28.43p 20398
20/10/2011 29.66p 29.66p 26.47p 28.43p 7241
19/10/2011 29.66p 29.66p 28.43p 29.66p 0
18/10/2011 29.66p 29.66p 28.43p 29.66p 0
17/10/2011 29.66p 29.66p 28.43p 29.66p 7955

*Close Price adjusted for both dividends and splits