10.00p+0.00 (+0.00%)28 Mar 2024, 08:48
Sutton Harbour Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 10.00p | 10.80p | 10.80p | 10.00p | 3,000 |
Mar 25, 2024 | 10.00p | 10.80p | 9.27p | 10.00p | 1,254 |
Mar 21, 2024 | 10.00p | 10.80p | 9.27p | 10.00p | 5,666 |
Mar 20, 2024 | 10.00p | 10.80p | 10.80p | 10.00p | 8 |
Mar 19, 2024 | 10.00p | 10.80p | 10.80p | 10.00p | 45 |
Mar 15, 2024 | 10.00p | 10.80p | 10.80p | 10.00p | 927 |
Mar 14, 2024 | 10.00p | 9.20p | 9.20p | 10.00p | 3,309 |
Mar 12, 2024 | 10.00p | 9.15p | 9.15p | 10.00p | 1,754 |
Mar 8, 2024 | 10.50p | 9.15p | 9.15p | 10.00p | 1,481 |
Mar 7, 2024 | 9.00p | 10.00p | 9.10p | 9.50p | 145,000 |
Mar 6, 2024 | 8.50p | 8.95p | 8.72p | 9.00p | 103,537 |
Mar 5, 2024 | 9.50p | 9.60p | 8.25p | 8.50p | 57,511 |
Mar 4, 2024 | 9.50p | 9.60p | 9.60p | 9.50p | 482 |
Mar 1, 2024 | 11.00p | 10.00p | 8.20p | 9.50p | 137,800 |
Feb 29, 2024 | 11.50p | 11.20p | 10.33p | 11.00p | 4,513 |
Feb 27, 2024 | 11.50p | 12.48p | 12.47p | 11.50p | 32,859 |
Feb 21, 2024 | 11.50p | 12.48p | 10.00p | 11.50p | 1,653 |
Feb 19, 2024 | 11.50p | 10.06p | 10.00p | 11.50p | 10,238 |
Feb 15, 2024 | 12.00p | 11.00p | 11.00p | 11.50p | 5,825 |
Feb 12, 2024 | 13.00p | 14.00p | 10.00p | 12.00p | 44,274 |
Feb 8, 2024 | 13.00p | 11.08p | 11.08p | 13.00p | 134 |
Feb 5, 2024 | 11.50p | 12.00p | 12.00p | 13.00p | 7,500 |
Feb 2, 2024 | 11.50p | 11.98p | 11.98p | 11.50p | 5,000 |
Jan 31, 2024 | 13.50p | 12.06p | 11.00p | 11.50p | 28,341 |
Jan 30, 2024 | 14.00p | 13.00p | 13.00p | 14.00p | 6,700 |
Jan 22, 2024 | 14.00p | 13.04p | 13.04p | 14.00p | 152 |
Jan 18, 2024 | 14.50p | 13.30p | 13.30p | 14.00p | 32,625 |
Jan 12, 2024 | 14.50p | 15.30p | 15.30p | 14.50p | 19 |
Jan 11, 2024 | 14.50p | 15.30p | 15.30p | 14.50p | 12,993 |
Jan 5, 2024 | 14.50p | 14.00p | 13.00p | 14.50p | 11,445 |
Jan 4, 2024 | 14.50p | 15.40p | 15.40p | 14.50p | 32,405 |
Dec 27, 2023 | 14.50p | 13.26p | 13.06p | 14.50p | 2,143 |
Dec 21, 2023 | 14.50p | 15.40p | 15.40p | 14.50p | 656 |
Dec 20, 2023 | 14.50p | 15.40p | 15.40p | 14.50p | 12,948 |
Dec 18, 2023 | 14.50p | 15.40p | 13.06p | 14.50p | 6,880 |
Dec 12, 2023 | 14.50p | 13.06p | 13.06p | 14.50p | 1,686 |
Dec 8, 2023 | 14.50p | 13.06p | 13.00p | 14.50p | 12,941 |
Dec 6, 2023 | 14.50p | 13.00p | 13.00p | 14.50p | 2,408 |
Dec 4, 2023 | 14.50p | 13.06p | 13.06p | 14.50p | 1,825 |
Dec 1, 2023 | 14.50p | 15.25p | 15.25p | 14.50p | 1,500 |
Nov 30, 2023 | 14.50p | 13.06p | 13.06p | 14.50p | 546 |
Nov 28, 2023 | 15.00p | 14.00p | 14.00p | 14.50p | 6,000 |
Nov 23, 2023 | 15.00p | 14.10p | 14.10p | 15.00p | 6,000 |
Nov 22, 2023 | 15.00p | 14.10p | 14.10p | 15.00p | 5,554 |
Nov 21, 2023 | 15.00p | 14.10p | 14.00p | 15.00p | 10,000 |
Nov 20, 2023 | 15.00p | 15.30p | 15.30p | 15.00p | 54,123 |
Nov 6, 2023 | 15.50p | 14.13p | 14.13p | 15.00p | 35,622 |
Oct 31, 2023 | 15.50p | 15.80p | 15.80p | 15.50p | 123 |
Oct 30, 2023 | 15.50p | 15.02p | 15.02p | 15.50p | 2,000 |
Oct 27, 2023 | 15.50p | 15.80p | 15.80p | 15.50p | 5,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.