Sutton Harbour Group

(SUH)
Sector: Industrial Transportation
6.25p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 6.25p 6.80p 6.25p 6.25p 57
14/07/2025 6.25p 6.25p 6.25p 6.25p 0
11/07/2025 6.25p 6.80p 5.50p 6.25p 10,008
10/07/2025 6.25p 6.80p 6.25p 6.25p 14
09/07/2025 6.25p 6.80p 6.25p 6.25p 54
08/07/2025 6.25p 6.25p 6.25p 6.25p 0
07/07/2025 6.25p 6.80p 6.25p 6.25p 1
04/07/2025 6.25p 6.25p 5.63p 6.25p 50,000
03/07/2025 6.25p 6.25p 5.53p 6.25p 6,000
02/07/2025 6.25p 6.25p 6.25p 6.25p 0
01/07/2025 6.25p 6.59p 6.25p 6.25p 85,239
30/06/2025 6.25p 6.63p 5.55p 6.25p 547
27/06/2025 6.50p 6.50p 5.60p 6.25p 28,640
26/06/2025 6.50p 7.40p 6.50p 6.50p 24
25/06/2025 6.50p 6.50p 6.50p 6.50p 0
24/06/2025 6.50p 7.40p 6.50p 6.50p 131
23/06/2025 6.50p 7.40p 6.50p 6.50p 10
20/06/2025 6.50p 7.40p 6.50p 6.50p 2
19/06/2025 6.50p 7.40p 6.50p 6.50p 6
18/06/2025 6.50p 6.50p 6.50p 6.50p 0
17/06/2025 6.50p 6.50p 6.50p 6.50p 0
16/06/2025 6.50p 7.40p 6.50p 6.50p 139
13/06/2025 6.50p 6.50p 6.50p 6.50p 0
12/06/2025 6.50p 6.50p 6.50p 6.50p 0
11/06/2025 6.50p 6.50p 6.50p 6.50p 0
10/06/2025 6.50p 6.50p 6.50p 6.50p 0
09/06/2025 6.50p 6.50p 6.50p 6.50p 0
06/06/2025 6.00p 6.50p 6.00p 6.50p 2,000
05/06/2025 6.00p 6.25p 6.00p 6.00p 100,000
04/06/2025 6.00p 6.00p 5.52p 6.00p 6,073
03/06/2025 6.00p 6.20p 6.00p 6.00p 2
02/06/2025 6.00p 6.20p 5.52p 6.00p 93
30/05/2025 6.25p 6.25p 5.51p 6.00p 7,951
29/05/2025 6.25p 6.25p 6.00p 6.25p 10,021
28/05/2025 6.25p 6.25p 6.25p 6.25p 0
27/05/2025 6.25p 6.25p 6.25p 6.25p 0
26/05/2025 6.25p 6.25p 6.25p 6.25p 0
23/05/2025 6.25p 6.25p 6.25p 6.25p 0
22/05/2025 6.25p 6.25p 6.25p 6.25p 0
21/05/2025 6.25p 6.25p 6.01p 6.25p 126
20/05/2025 6.25p 6.25p 6.25p 6.25p 0
19/05/2025 6.25p 6.38p 6.25p 6.25p 351
16/05/2025 6.25p 6.25p 6.25p 6.25p 0
15/05/2025 6.25p 6.25p 6.25p 6.25p 0
14/05/2025 6.25p 6.38p 6.25p 6.25p 9
13/05/2025 6.25p 6.38p 6.25p 6.25p 9,361
12/05/2025 6.25p 6.38p 6.25p 6.25p 7
09/05/2025 6.25p 6.25p 6.25p 6.25p 0
08/05/2025 6.25p 6.25p 6.25p 6.25p 0
07/05/2025 6.25p 6.40p 6.01p 6.25p 564
06/05/2025 6.25p 6.40p 6.25p 6.25p 1,387
05/05/2025 6.25p 6.25p 6.25p 6.25p 0
02/05/2025 6.25p 6.25p 6.25p 6.25p 0
01/05/2025 6.25p 6.40p 6.25p 6.25p 43
30/04/2025 6.25p 6.40p 6.25p 6.25p 8
29/04/2025 6.25p 6.25p 6.25p 6.25p 0
28/04/2025 6.25p 6.40p 6.15p 6.25p 1,103
25/04/2025 6.25p 6.40p 6.01p 6.25p 14,010
24/04/2025 6.25p 6.40p 6.00p 6.25p 8,821
23/04/2025 6.25p 6.25p 6.25p 6.25p 87,077
22/04/2025 6.25p 6.25p 6.05p 6.25p 37,819
21/04/2025 6.25p 6.25p 6.25p 6.25p 0
18/04/2025 6.25p 6.25p 6.25p 6.25p 0
17/04/2025 6.25p 6.25p 6.25p 6.25p 0
16/04/2025 6.25p 6.25p 6.05p 6.25p 13
15/04/2025 6.25p 6.25p 6.00p 6.25p 16
14/04/2025 6.25p 6.25p 6.25p 6.25p 0
11/04/2025 6.25p 6.25p 6.25p 6.25p 0
10/04/2025 6.25p 6.25p 6.25p 6.25p 0
09/04/2025 6.75p 6.75p 5.50p 6.25p 23,904
08/04/2025 6.75p 6.75p 6.50p 6.75p 0
07/04/2025 6.75p 6.75p 6.00p 6.75p 234
04/04/2025 6.75p 6.75p 6.00p 6.75p 6,000
03/04/2025 7.00p 7.00p 6.50p 6.75p 7,975
02/04/2025 7.00p 7.00p 7.00p 7.00p 132
01/04/2025 7.00p 7.00p 6.83p 7.00p 0
31/03/2025 7.25p 7.25p 6.60p 7.00p 24,250
28/03/2025 7.25p 7.25p 7.25p 7.25p 0
27/03/2025 7.25p 7.30p 7.00p 7.25p 19,589
26/03/2025 7.25p 7.25p 7.25p 7.25p 0
25/03/2025 7.25p 7.25p 7.05p 7.25p 109
24/03/2025 7.25p 7.25p 7.07p 7.25p 34
21/03/2025 7.25p 7.25p 7.25p 7.25p 0
20/03/2025 7.25p 7.25p 7.25p 7.25p 0
19/03/2025 7.25p 7.25p 7.25p 7.25p 0
18/03/2025 7.25p 7.25p 7.25p 7.25p 0
17/03/2025 7.25p 7.25p 7.01p 7.25p 321
14/03/2025 7.25p 7.25p 7.00p 7.25p 8,807
13/03/2025 7.25p 7.75p 7.25p 7.25p 0
12/03/2025 7.25p 7.25p 7.08p 7.25p 360
11/03/2025 7.25p 7.25p 7.08p 7.25p 347
10/03/2025 7.25p 7.25p 7.08p 7.25p 739
07/03/2025 7.25p 7.25p 7.25p 7.25p 0
06/03/2025 7.25p 7.25p 7.25p 7.25p 0
05/03/2025 7.25p 7.25p 7.10p 7.25p 7,438
04/03/2025 7.50p 7.50p 7.25p 7.25p 0
03/03/2025 7.75p 7.75p 6.60p 7.50p 100,047
28/02/2025 7.75p 7.75p 7.75p 7.75p 16
27/02/2025 7.75p 7.75p 7.75p 7.75p 0
26/02/2025 7.75p 7.75p 7.75p 7.75p 0
25/02/2025 7.75p 7.75p 7.75p 7.75p 0
24/02/2025 7.75p 7.75p 7.50p 7.75p 21,112
21/02/2025 7.75p 7.75p 7.75p 7.75p 50,009
20/02/2025 7.75p 7.75p 7.75p 7.75p 0
19/02/2025 8.00p 8.00p 7.25p 7.75p 76,727
18/02/2025 8.25p 8.45p 8.00p 8.00p 70,024
17/02/2025 8.25p 8.45p 8.13p 8.25p 100,008
14/02/2025 8.25p 8.25p 8.13p 8.25p 2,923
13/02/2025 8.25p 8.45p 8.13p 8.25p 2,956
12/02/2025 8.25p 8.45p 8.25p 8.25p 21
11/02/2025 8.25p 8.45p 8.25p 8.25p 1
10/02/2025 8.25p 8.25p 8.05p 8.25p 46
07/02/2025 8.25p 8.25p 8.25p 8.25p 0
06/02/2025 8.25p 8.45p 8.25p 8.25p 1,001
05/02/2025 8.25p 8.45p 8.25p 8.25p 33
04/02/2025 8.25p 8.25p 8.25p 8.25p 0
03/02/2025 8.25p 8.45p 8.25p 8.25p 962
31/01/2025 8.50p 8.50p 8.25p 8.25p 0
30/01/2025 8.50p 8.50p 8.13p 8.50p 2,744
29/01/2025 8.50p 8.50p 8.50p 8.50p 0
28/01/2025 8.50p 8.50p 8.50p 8.50p 0
27/01/2025 8.50p 8.50p 8.13p 8.50p 955
24/01/2025 8.50p 8.50p 8.45p 8.50p 118
23/01/2025 8.50p 8.50p 8.13p 8.50p 3,856
22/01/2025 8.50p 8.50p 8.00p 8.50p 10,816
21/01/2025 8.50p 8.50p 8.45p 8.50p 6,144
20/01/2025 8.50p 8.50p 8.45p 8.50p 28
17/01/2025 7.75p 8.50p 7.75p 8.50p 8,249
16/01/2025 7.75p 7.99p 7.75p 7.75p 27