Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Sutton Harbour Group (SUH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 1000 |
| 06/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 131 |
| 03/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/09/2019 | 23.50p | 24.90p | 23.50p | 23.50p | 8000 |
| 30/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/08/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/08/2019 | 23.00p | 24.90p | 21.65p | 23.50p | 3491 |
| 20/08/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/08/2019 | 23.00p | 23.00p | 21.60p | 23.00p | 314 |
| 16/08/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/08/2019 | 24.00p | 24.00p | 21.50p | 23.00p | 6704 |
| 14/08/2019 | 24.00p | 24.00p | 22.40p | 24.00p | 70000 |
| 13/08/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/08/2019 | 25.00p | 25.00p | 24.00p | 24.00p | 48621 |
| 09/08/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 3140 |
| 08/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/08/2019 | 25.00p | 25.00p | 24.04p | 25.00p | 1769 |
| 02/08/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/08/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 31/07/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 30/07/2019 | 25.00p | 25.00p | 24.04p | 25.00p | 1000 |
| 29/07/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 8518 |
| 26/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/07/2019 | 25.00p | 25.40p | 25.00p | 25.00p | 1921 |
| 24/07/2019 | 26.00p | 26.00p | 24.40p | 25.00p | 4342 |
| 23/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/07/2019 | 26.50p | 26.50p | 25.25p | 26.00p | 15000 |
| 17/07/2019 | 26.50p | 26.50p | 25.20p | 26.50p | 18000 |
| 16/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2019 | 26.50p | 27.40p | 25.10p | 26.50p | 51496 |
| 12/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/07/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 27959 |
| 04/07/2019 | 26.00p | 26.90p | 26.00p | 26.00p | 5000 |
| 03/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/07/2019 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 01/07/2019 | 26.00p | 26.00p | 25.55p | 26.00p | 9572 |
| 28/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/06/2019 | 24.00p | 26.85p | 23.50p | 26.00p | 22316 |
| 26/06/2019 | 24.00p | 25.00p | 23.65p | 24.00p | 50200 |
| 25/06/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/06/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/06/2019 | 24.00p | 24.50p | 24.00p | 24.00p | 3893 |
| 20/06/2019 | 24.50p | 24.70p | 23.35p | 24.00p | 20213 |
| 19/06/2019 | 24.50p | 24.50p | 23.15p | 24.50p | 89570 |
| 18/06/2019 | 25.00p | 25.00p | 23.00p | 24.50p | 242500 |
| 17/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 1305 |
| 13/06/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 11151 |
| 12/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 8537 |
| 10/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 238 |
| 06/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/06/2019 | 25.00p | 25.00p | 24.50p | 25.00p | 2290 |
| 04/06/2019 | 25.00p | 25.90p | 25.00p | 25.00p | 7500 |
| 03/06/2019 | 25.00p | 25.00p | 24.50p | 25.00p | 20430 |
| 31/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/05/2019 | 25.00p | 25.00p | 24.50p | 25.00p | 21751 |
| 29/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/05/2019 | 21.50p | 25.00p | 21.50p | 25.00p | 74880 |
| 23/05/2019 | 21.00p | 23.00p | 21.00p | 21.50p | 21789 |
| 22/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/05/2019 | 21.00p | 22.00p | 20.55p | 21.00p | 20000 |
| 20/05/2019 | 21.00p | 21.00p | 20.40p | 21.00p | 44325 |
| 17/05/2019 | 21.00p | 21.00p | 20.80p | 21.00p | 10000 |
| 16/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/05/2019 | 20.00p | 21.92p | 20.00p | 21.00p | 5000 |
| 10/05/2019 | 20.00p | 20.94p | 19.10p | 19.50p | 15981 |
| 09/05/2019 | 21.50p | 21.50p | 19.50p | 19.50p | 117922 |
| 08/05/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 11986 |
| 07/05/2019 | 22.00p | 22.00p | 21.30p | 21.50p | 1785 |
| 03/05/2019 | 22.00p | 22.00p | 21.30p | 22.00p | 1608 |
| 02/05/2019 | 21.50p | 22.94p | 21.10p | 22.00p | 24275 |
| 01/05/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 30/04/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 29/04/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 26/04/2019 | 21.50p | 21.50p | 21.05p | 21.50p | 4000 |
| 25/04/2019 | 21.50p | 21.50p | 21.05p | 21.50p | 86 |
| 24/04/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/04/2019 | 21.50p | 21.50p | 21.05p | 21.50p | 3266 |
| 18/04/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 17/04/2019 | 21.50p | 21.50p | 21.05p | 21.50p | 400 |
| 16/04/2019 | 20.50p | 22.00p | 20.50p | 21.50p | 15553 |
| 15/04/2019 | 20.50p | 21.85p | 20.50p | 21.00p | 5000 |
| 12/04/2019 | 20.50p | 20.75p | 20.00p | 20.50p | 49352 |
| 11/04/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/04/2019 | 20.50p | 20.50p | 19.10p | 20.50p | 17000 |
| 09/04/2019 | 20.50p | 21.00p | 19.00p | 20.50p | 192696 |
| 08/04/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 05/04/2019 | 20.50p | 21.00p | 20.50p | 20.50p | 2380 |
| 04/04/2019 | 20.50p | 21.16p | 19.00p | 20.50p | 20201 |
| 03/04/2019 | 21.00p | 21.44p | 19.00p | 20.50p | 57566 |
| 02/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 15000 |
| 01/04/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 6047 |
| 29/03/2019 | 22.00p | 22.00p | 20.00p | 21.00p | 83361 |
| 28/03/2019 | 22.00p | 22.56p | 21.00p | 22.00p | 23139 |
| 27/03/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/03/2019 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 25/03/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/03/2019 | 23.50p | 23.50p | 22.00p | 22.50p | 8000 |
| 21/03/2019 | 24.50p | 24.50p | 22.00p | 23.00p | 11662 |
| 20/03/2019 | 24.00p | 24.00p | 23.02p | 24.00p | 4082 |
| 19/03/2019 | 24.00p | 24.50p | 23.02p | 24.00p | 32914 |
| 18/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 35591 |
| 15/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/03/2019 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 13/03/2019 | 24.00p | 24.00p | 23.05p | 24.00p | 16138 |
| 12/03/2019 | 24.00p | 24.50p | 23.00p | 24.00p | 27789 |
| 11/03/2019 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 08/03/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 7000 |
| 07/03/2019 | 24.50p | 24.80p | 24.00p | 24.00p | 2032 |
| 06/03/2019 | 24.50p | 24.50p | 23.00p | 23.50p | 24844 |
| 05/03/2019 | 25.50p | 25.50p | 24.50p | 24.50p | 72776 |
| 04/03/2019 | 25.50p | 25.50p | 24.00p | 25.00p | 459 |
| 01/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/02/2019 | 26.00p | 26.00p | 24.00p | 25.00p | 22407 |
| 27/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 26/02/2019 | 26.00p | 26.50p | 25.00p | 26.50p | 5222 |
| 25/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 22/02/2019 | 26.50p | 26.95p | 26.50p | 26.50p | 178 |
| 21/02/2019 | 26.00p | 27.00p | 25.08p | 26.50p | 33684 |
| 20/02/2019 | 25.50p | 25.50p | 24.26p | 25.50p | 16000 |
| 19/02/2019 | 26.00p | 26.00p | 25.30p | 25.50p | 4000 |
| 18/02/2019 | 26.00p | 27.94p | 26.00p | 26.50p | 991 |
| 15/02/2019 | 26.00p | 27.67p | 26.00p | 26.50p | 8000 |
| 14/02/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 12/02/2019 | 25.50p | 26.67p | 25.50p | 26.50p | 6435 |
| 11/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 08/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 07/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 06/02/2019 | 25.50p | 25.50p | 24.30p | 25.50p | 2833 |
| 05/02/2019 | 25.50p | 26.67p | 25.50p | 25.50p | 2649 |
| 04/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 01/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 31/01/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/01/2019 | 25.50p | 26.67p | 25.50p | 25.50p | 142 |
| 29/01/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/01/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 25/01/2019 | 25.00p | 25.50p | 24.30p | 25.50p | 5816 |
| 24/01/2019 | 26.00p | 26.00p | 25.00p | 25.00p | 0 |
| 23/01/2019 | 26.50p | 26.50p | 25.00p | 25.00p | 40000 |
| 22/01/2019 | 25.50p | 26.70p | 25.50p | 26.50p | 38114 |
| 21/01/2019 | 25.50p | 25.50p | 24.12p | 25.00p | 7656 |
| 18/01/2019 | 25.50p | 25.50p | 24.00p | 25.00p | 29194 |
| 17/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 16/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 15/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
| 11/01/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 16890 |
| 10/01/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 10436 |
| 09/01/2019 | 26.50p | 26.50p | 25.00p | 25.50p | 10000 |
| 08/01/2019 | 26.50p | 26.50p | 25.45p | 25.50p | 686 |
| 07/01/2019 | 25.50p | 25.50p | 25.45p | 25.50p | 5000 |
| 04/01/2019 | 26.00p | 26.00p | 24.50p | 25.50p | 25000 |
| 03/01/2019 | 26.50p | 26.50p | 25.00p | 26.00p | 23232 |
| 02/01/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 3164 |
| 31/12/2018 | 27.00p | 27.00p | 25.50p | 26.50p | 25000 |
| 28/12/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 9500 |
| 27/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 24/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 21/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 20/12/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 15000 |
| 19/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/12/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 7258 |
| 17/12/2018 | 28.50p | 29.40p | 25.80p | 27.50p | 24097 |
| 14/12/2018 | 27.50p | 30.00p | 27.50p | 28.50p | 104065 |
| 13/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/12/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 11760 |
| 11/12/2018 | 28.50p | 28.50p | 27.33p | 28.50p | 4080 |
| 10/12/2018 | 28.50p | 28.50p | 27.33p | 28.50p | 5480 |
| 07/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/12/2018 | 28.50p | 28.50p | 27.13p | 28.50p | 6020 |
| 05/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 04/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 03/12/2018 | 27.50p | 28.50p | 27.00p | 28.50p | 24500 |
| 30/11/2018 | 27.50p | 27.75p | 27.50p | 27.50p | 10000 |
| 29/11/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 13000 |
| 28/11/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/11/2018 | 28.50p | 29.15p | 27.00p | 28.50p | 29049 |
*Close Price adjusted for both dividends and splits