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
29/12/2010 35.79p 36.68p 34.61p 35.79p 61322
24/12/2010 35.79p 36.67p 35.79p 35.79p 8728
23/12/2010 35.79p 35.79p 34.32p 35.79p 6527
22/12/2010 35.79p 36.67p 34.32p 35.79p 275677
21/12/2010 36.77p 36.77p 34.32p 35.79p 15407
20/12/2010 36.77p 36.77p 34.32p 36.77p 61487
17/12/2010 36.77p 36.77p 34.32p 36.77p 32554
16/12/2010 36.77p 38.24p 34.32p 36.77p 53302
15/12/2010 36.77p 36.77p 34.32p 36.77p 4437
14/12/2010 36.77p 36.77p 36.28p 36.77p 0
13/12/2010 36.77p 36.77p 34.81p 36.77p 17338
10/12/2010 37.26p 37.26p 36.87p 37.26p 3656
09/12/2010 37.75p 38.24p 35.64p 37.75p 91088
08/12/2010 38.73p 41.18p 36.28p 37.75p 59155
07/12/2010 38.24p 39.95p 36.28p 38.73p 5133
06/12/2010 38.24p 38.24p 35.30p 38.24p 22842
03/12/2010 38.24p 39.71p 38.24p 38.24p 12442
02/12/2010 39.22p 41.18p 35.30p 38.24p 55585
01/12/2010 36.28p 42.16p 36.28p 39.22p 25498
30/11/2010 36.77p 36.77p 36.18p 36.28p 4908
29/11/2010 36.77p 36.77p 36.67p 36.77p 9479
26/11/2010 37.75p 37.75p 36.28p 37.26p 5100
25/11/2010 37.75p 37.75p 36.28p 37.75p 50995
24/11/2010 37.75p 37.75p 36.28p 37.75p 18940
23/11/2010 37.26p 37.75p 37.26p 37.75p 14908
22/11/2010 37.26p 37.26p 37.26p 37.26p 14172
19/11/2010 36.77p 37.26p 35.79p 37.26p 73315
18/11/2010 37.75p 37.75p 34.32p 36.77p 19976
17/11/2010 37.75p 37.75p 37.75p 37.75p 5297
16/11/2010 39.22p 39.22p 37.45p 37.75p 26518
15/11/2010 39.22p 39.22p 39.22p 39.22p 0
12/11/2010 39.22p 41.67p 39.22p 39.22p 33657
11/11/2010 39.71p 39.71p 37.26p 39.22p 10464
10/11/2010 39.71p 41.43p 39.71p 39.71p 2371
09/11/2010 39.71p 39.71p 37.65p 39.71p 1319
08/11/2010 39.71p 39.71p 37.65p 39.71p 1330
05/11/2010 39.71p 41.97p 37.65p 39.71p 2652
04/11/2010 39.71p 41.18p 37.75p 38.73p 10805
03/11/2010 40.20p 41.67p 35.30p 39.71p 272530
02/11/2010 41.67p 41.67p 39.22p 40.20p 6731
01/11/2010 43.14p 44.10p 41.67p 41.67p 3103
29/10/2010 43.14p 44.10p 43.14p 43.14p 1919
28/10/2010 43.14p 43.14p 42.16p 43.14p 4080
27/10/2010 43.14p 44.12p 43.14p 43.14p 5915
26/10/2010 43.14p 44.10p 42.16p 43.14p 51912
25/10/2010 46.08p 46.08p 41.18p 43.14p 68751
22/10/2010 41.67p 44.12p 41.67p 41.67p 12352
21/10/2010 41.67p 42.90p 39.22p 41.67p 1206
20/10/2010 41.67p 41.67p 39.22p 41.67p 21418
19/10/2010 40.44p 42.65p 40.05p 41.67p 18358
18/10/2010 40.44p 41.30p 40.44p 40.44p 5100
15/10/2010 40.44p 41.67p 40.44p 40.44p 2607
14/10/2010 40.44p 40.44p 39.24p 40.44p 74
13/10/2010 40.44p 41.67p 40.44p 40.44p 6492
12/10/2010 41.67p 41.67p 37.26p 40.44p 82159
11/10/2010 41.67p 41.67p 39.37p 41.67p 26518
08/10/2010 42.65p 42.65p 39.22p 41.67p 25906
07/10/2010 43.63p 45.10p 41.18p 42.65p 41816
06/10/2010 43.63p 43.63p 43.63p 43.63p 0
05/10/2010 43.63p 43.63p 43.63p 43.63p 0
04/10/2010 43.63p 43.63p 43.63p 43.63p 0
01/10/2010 43.63p 46.08p 43.63p 43.63p 5100
30/09/2010 42.65p 44.91p 42.65p 43.63p 19151
29/09/2010 42.65p 45.10p 40.20p 42.65p 11988
28/09/2010 41.67p 43.14p 40.69p 42.65p 9546
27/09/2010 41.67p 44.12p 39.22p 41.67p 37209
24/09/2010 41.67p 44.07p 41.67p 41.67p 5100
23/09/2010 41.67p 41.67p 41.67p 41.67p 0
22/09/2010 41.67p 44.07p 41.67p 41.67p 10199
21/09/2010 41.67p 41.67p 41.67p 41.67p 0
20/09/2010 40.69p 41.67p 39.22p 41.67p 5304
17/09/2010 40.20p 40.20p 40.20p 40.20p 0
16/09/2010 40.69p 40.69p 39.22p 40.20p 4080
15/09/2010 40.69p 40.69p 40.69p 40.69p 0
14/09/2010 41.67p 41.67p 38.24p 40.69p 35715
13/09/2010 41.67p 41.67p 39.27p 41.67p 12749
10/09/2010 41.67p 41.67p 41.67p 41.67p 0
09/09/2010 41.67p 41.67p 41.67p 41.67p 0
08/09/2010 41.67p 41.67p 41.67p 41.67p 0
07/09/2010 41.18p 42.32p 39.61p 41.67p 3641
06/09/2010 39.71p 41.18p 39.71p 41.18p 5100
03/09/2010 39.71p 40.52p 39.71p 39.71p 5100
02/09/2010 39.71p 39.71p 39.71p 39.71p 0
01/09/2010 39.71p 39.71p 39.71p 39.71p 0
31/08/2010 39.71p 40.69p 39.71p 39.71p 41571
27/08/2010 39.71p 39.71p 39.71p 39.71p 0
26/08/2010 39.71p 40.98p 39.71p 39.71p 2231
25/08/2010 39.71p 39.71p 39.71p 39.71p 0
24/08/2010 39.71p 39.71p 37.75p 39.71p 1336
23/08/2010 39.71p 41.06p 37.75p 39.71p 1631
20/08/2010 39.71p 39.71p 39.71p 39.71p 0
19/08/2010 39.71p 39.71p 39.71p 39.71p 0
18/08/2010 41.18p 42.36p 39.22p 39.71p 24947
17/08/2010 41.18p 41.18p 41.18p 41.18p 0
16/08/2010 41.18p 41.18p 41.18p 41.18p 0
13/08/2010 41.18p 42.32p 41.18p 41.18p 10783
12/08/2010 42.65p 42.95p 40.20p 41.18p 13259
11/08/2010 43.14p 43.14p 41.18p 42.65p 12647
10/08/2010 43.14p 44.12p 43.14p 43.14p 77513
09/08/2010 43.14p 43.14p 43.14p 43.14p 0
06/08/2010 42.16p 44.12p 42.16p 43.14p 20988
05/08/2010 42.16p 42.16p 42.16p 42.16p 0
04/08/2010 42.16p 43.24p 42.16p 42.16p 2244
03/08/2010 39.22p 43.34p 39.22p 42.16p 15476
02/08/2010 39.71p 40.44p 37.26p 39.22p 53978
30/07/2010 39.22p 40.44p 38.24p 39.71p 28049
29/07/2010 39.22p 40.40p 36.28p 39.22p 42035
28/07/2010 39.22p 40.30p 39.22p 39.22p 2550
27/07/2010 39.22p 39.22p 37.75p 39.22p 4080
26/07/2010 39.22p 40.40p 39.22p 39.22p 3162
23/07/2010 41.67p 43.58p 37.26p 39.22p 1315560
22/07/2010 41.67p 43.58p 39.22p 41.67p 28433
21/07/2010 41.67p 43.58p 39.71p 41.67p 19378
20/07/2010 41.67p 41.67p 39.22p 41.67p 19123
19/07/2010 42.16p 43.14p 39.22p 41.67p 23213
16/07/2010 42.16p 43.30p 42.16p 42.16p 5100
15/07/2010 43.14p 43.30p 40.20p 42.16p 10066
14/07/2010 47.06p 49.51p 41.18p 43.14p 111452
13/07/2010 47.06p 48.06p 44.12p 47.06p 30597
12/07/2010 47.06p 47.06p 44.18p 47.06p 1079
09/07/2010 47.06p 47.06p 44.18p 47.06p 1020
08/07/2010 47.06p 48.44p 47.06p 47.06p 10199
07/07/2010 47.06p 48.53p 44.12p 47.06p 19914
06/07/2010 47.55p 47.55p 45.59p 47.06p 43052
05/07/2010 47.06p 47.55p 46.08p 47.55p 9179
02/07/2010 47.06p 48.53p 45.10p 47.06p 42153
01/07/2010 47.06p 49.02p 44.12p 47.06p 62272
30/06/2010 47.06p 47.06p 47.06p 47.06p 0
29/06/2010 47.06p 48.53p 43.63p 47.06p 21673
28/06/2010 47.06p 47.06p 47.06p 47.06p 0
25/06/2010 47.06p 48.78p 44.12p 47.06p 212217
24/06/2010 46.08p 48.04p 44.95p 47.06p 126871
23/06/2010 46.08p 48.04p 46.08p 46.08p 20398
22/06/2010 46.08p 47.22p 44.32p 46.08p 3774
21/06/2010 45.10p 47.22p 44.12p 46.08p 21418
18/06/2010 45.10p 46.28p 45.10p 45.10p 1632
17/06/2010 45.59p 46.28p 45.10p 45.10p 2676
16/06/2010 45.10p 47.06p 45.10p 45.10p 30597
15/06/2010 45.10p 46.28p 45.10p 45.10p 2967
14/06/2010 45.10p 45.10p 45.10p 45.10p 0
11/06/2010 45.10p 46.08p 45.10p 45.10p 592056
10/06/2010 45.10p 45.10p 45.10p 45.10p 0
09/06/2010 45.10p 45.10p 43.57p 45.10p 1941
08/06/2010 45.10p 45.10p 43.14p 45.10p 41082
07/06/2010 44.61p 45.20p 44.61p 44.61p 10199
04/06/2010 45.10p 45.20p 43.14p 44.61p 19397
03/06/2010 44.61p 45.11p 43.14p 44.61p 6680
02/06/2010 44.61p 44.61p 44.61p 44.61p 2040
01/06/2010 44.61p 44.61p 43.14p 44.61p 11219
28/05/2010 44.61p 44.61p 43.14p 44.61p 4080
27/05/2010 44.61p 44.61p 44.12p 44.61p 1989
26/05/2010 44.61p 44.61p 43.14p 44.61p 2159
25/05/2010 44.61p 45.10p 43.14p 45.10p 4481
24/05/2010 44.61p 44.61p 44.61p 44.61p 0
21/05/2010 45.10p 45.10p 43.17p 44.61p 1020
20/05/2010 45.10p 45.10p 45.10p 45.10p 408
19/05/2010 45.10p 47.06p 45.10p 45.10p 3264
18/05/2010 45.10p 45.89p 45.10p 45.10p 1020
17/05/2010 45.59p 45.59p 43.39p 45.10p 3060
14/05/2010 45.59p 46.57p 44.12p 45.59p 108829
13/05/2010 44.61p 46.57p 44.12p 45.59p 30597
12/05/2010 43.63p 46.08p 43.63p 44.61p 26776
11/05/2010 44.12p 44.12p 43.36p 43.63p 7669
10/05/2010 43.63p 44.12p 43.46p 44.12p 5501
07/05/2010 43.63p 46.08p 41.18p 43.63p 93456
06/05/2010 43.63p 46.08p 42.41p 43.63p 30473
05/05/2010 44.61p 45.76p 43.46p 43.63p 6204
04/05/2010 44.61p 44.61p 43.46p 44.61p 8159
30/04/2010 44.12p 45.59p 43.14p 44.61p 17448
29/04/2010 44.12p 44.12p 44.12p 44.12p 1883
28/04/2010 45.10p 45.10p 43.14p 44.12p 66248
27/04/2010 45.10p 45.10p 43.88p 45.10p 10400
26/04/2010 45.10p 45.10p 43.76p 45.10p 5100
23/04/2010 46.08p 46.08p 43.63p 46.08p 52637
22/04/2010 46.08p 46.08p 46.08p 46.08p 0
21/04/2010 45.59p 46.47p 45.59p 46.08p 10199
20/04/2010 44.61p 45.59p 42.16p 45.59p 132180
19/04/2010 46.57p 46.57p 44.61p 44.61p 40211
16/04/2010 45.59p 47.06p 44.61p 46.57p 107169
15/04/2010 45.59p 45.59p 42.65p 45.59p 12239
14/04/2010 45.59p 45.59p 45.59p 45.59p 0
13/04/2010 45.59p 45.59p 45.59p 45.59p 0
12/04/2010 46.08p 46.08p 43.63p 45.59p 10199
09/04/2010 46.08p 46.97p 43.63p 46.08p 3307
08/04/2010 46.57p 48.73p 43.63p 46.08p 51023
07/04/2010 44.12p 48.94p 44.12p 46.08p 20888
06/04/2010 44.12p 45.46p 44.12p 44.12p 26597
01/04/2010 43.63p 46.08p 41.18p 44.12p 641147
31/03/2010 41.67p 42.16p 39.22p 41.67p 73670
30/03/2010 41.67p 41.67p 41.67p 41.67p 35795
29/03/2010 41.67p 41.67p 39.22p 41.67p 300200
26/03/2010 43.14p 43.14p 40.20p 41.67p 95565
25/03/2010 43.14p 43.14p 42.03p 43.14p 17891
24/03/2010 44.12p 45.57p 42.65p 43.14p 7725
23/03/2010 43.14p 45.49p 43.14p 44.12p 44044
22/03/2010 49.02p 49.02p 42.16p 44.12p 142379
19/03/2010 49.02p 50.49p 49.02p 49.02p 10199
18/03/2010 49.02p 49.02p 49.02p 49.02p 0
17/03/2010 49.02p 50.49p 47.06p 49.02p 10100
16/03/2010 49.02p 49.02p 45.10p 49.02p 14758

*Close Price adjusted for both dividends and splits