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 Corero Network Security (CNS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid DigitalBox (DBOX) by Steve Moore in ShareProphets
- Overweight Diageo (DGE) by Barclays
- Outperform Resolute Mining Limited NPV (DI) (RSG) by RBC Capital
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
- Buy Glencore (GLEN) by Bank of America
- Outperform Anglo American (AAL) by ODDO BHF
- Sell WPP (WPP) by Goldman Sachs
- Equal Weight WPP (WPP) by Barclays
- Market Perform WPP (WPP) by Bernstein
- Neutral WPP (WPP) by ODDO BHF
- Hold Next (NXT) by Deutsche Bank
- Buy Persimmon (PSN) by Goldman Sachs
- Neutral easyJet (EZJ) by JP Morgan
- Overweight Travis Perkins (TPK) by JP Morgan
- Neutral Sainsbury (J) (SBRY) by Citi
- Overweight Melrose Industries (MRO) by Barclays
- Buy Admiral Group (ADM) by Citi
Sutton Harbour Group (SUH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/04/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 5516 |
| 20/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/04/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 15/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/04/2020 | 16.00p | 17.92p | 16.00p | 16.50p | 5510 |
| 13/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/04/2020 | 16.00p | 17.92p | 16.00p | 16.00p | 762 |
| 03/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/03/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 200000 |
| 30/03/2020 | 14.50p | 16.94p | 13.13p | 16.00p | 9648 |
| 27/03/2020 | 15.00p | 15.75p | 13.00p | 14.50p | 62647 |
| 26/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/03/2020 | 17.50p | 17.50p | 15.25p | 16.50p | 9659 |
| 20/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 17/03/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 20434 |
| 16/03/2020 | 19.00p | 19.00p | 17.00p | 18.00p | 30936 |
| 13/03/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
| 12/03/2020 | 20.00p | 20.00p | 17.50p | 19.00p | 470 |
| 11/03/2020 | 20.50p | 20.50p | 18.00p | 19.50p | 10000 |
| 10/03/2020 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 09/03/2020 | 22.50p | 22.50p | 19.10p | 21.00p | 19981 |
| 06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/02/2020 | 23.50p | 23.50p | 21.10p | 23.00p | 26825 |
| 27/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2020 | 24.50p | 24.50p | 21.60p | 23.50p | 11797 |
| 21/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/02/2020 | 24.50p | 24.50p | 23.50p | 24.50p | 26250 |
| 17/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/02/2020 | 24.50p | 25.70p | 23.50p | 24.50p | 10278 |
| 11/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 10/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 874 |
| 07/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 06/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 05/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 1307 |
| 04/02/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 03/02/2020 | 23.50p | 24.55p | 23.50p | 24.50p | 6333 |
| 31/01/2020 | 24.00p | 24.95p | 24.00p | 24.50p | 27000 |
| 30/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/01/2020 | 24.50p | 24.55p | 24.50p | 24.50p | 44000 |
| 23/01/2020 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 22/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 97936 |
| 21/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 40936 |
| 20/01/2020 | 24.00p | 25.40p | 24.00p | 25.00p | 20000 |
| 17/01/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 84899 |
| 16/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/01/2020 | 23.00p | 23.00p | 22.20p | 23.00p | 583 |
| 13/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/01/2020 | 23.00p | 23.50p | 23.00p | 23.00p | 56601 |
| 09/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/12/2019 | 23.00p | 23.00p | 22.20p | 23.00p | 105 |
| 27/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/12/2019 | 22.50p | 23.94p | 22.50p | 23.00p | 10000 |
| 16/12/2019 | 22.50p | 22.75p | 22.50p | 22.50p | 35185 |
| 13/12/2019 | 21.50p | 22.50p | 21.13p | 22.50p | 55800 |
| 12/12/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 11/12/2019 | 22.00p | 22.40p | 22.00p | 22.00p | 541 |
| 10/12/2019 | 22.00p | 22.46p | 22.00p | 22.00p | 14299 |
| 09/12/2019 | 21.50p | 22.50p | 21.11p | 22.00p | 15000 |
| 06/12/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 12848 |
| 05/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 2734 |
| 04/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 3124 |
| 03/12/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 02/12/2019 | 22.00p | 22.00p | 21.15p | 22.00p | 347 |
| 29/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/11/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 26/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2019 | 22.00p | 22.43p | 21.00p | 22.00p | 20251 |
| 22/11/2019 | 22.50p | 22.50p | 21.06p | 22.50p | 2861 |
| 21/11/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/11/2019 | 23.00p | 23.00p | 21.68p | 22.50p | 2500 |
| 19/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/11/2019 | 23.00p | 23.00p | 20.00p | 23.00p | 96287 |
| 13/11/2019 | 23.00p | 23.00p | 21.68p | 23.00p | 2234 |
| 12/11/2019 | 23.00p | 23.50p | 21.00p | 23.00p | 2159 |
| 11/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/11/2019 | 23.00p | 24.52p | 23.00p | 23.00p | 105 |
| 07/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/11/2019 | 23.00p | 24.55p | 21.65p | 23.00p | 12010 |
| 04/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/10/2019 | 23.00p | 24.60p | 21.60p | 23.00p | 4619 |
| 29/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 4700 |
| 28/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 3000 |
| 25/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/10/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 3549 |
| 22/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2019 | 23.00p | 24.60p | 22.00p | 23.00p | 16546 |
| 18/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/10/2019 | 23.00p | 23.00p | 21.60p | 23.00p | 17000 |
| 11/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/10/2019 | 23.50p | 24.92p | 23.00p | 23.00p | 557 |
| 08/10/2019 | 23.50p | 23.50p | 22.50p | 23.50p | 1372 |
| 07/10/2019 | 23.50p | 23.50p | 23.10p | 23.50p | 6974 |
| 04/10/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/10/2019 | 23.50p | 23.50p | 23.10p | 23.50p | 4407 |
| 02/10/2019 | 23.50p | 26.00p | 21.75p | 23.50p | 66555 |
| 01/10/2019 | 23.50p | 23.50p | 21.80p | 23.50p | 18559 |
| 30/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 65 |
| 26/09/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 20000 |
| 25/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/09/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2700 |
| 23/09/2019 | 23.50p | 23.50p | 21.80p | 23.50p | 32680 |
| 20/09/2019 | 23.50p | 23.50p | 21.75p | 23.50p | 643 |
| 19/09/2019 | 23.50p | 23.50p | 21.85p | 23.50p | 10432 |
| 18/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits