11.50p+0.00 (+0.00%)19 Feb 2024, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sutton Harbour Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 202411.50p10.06p10.00p11.50p10,238
Feb 15, 202412.00p11.00p11.00p11.50p5,825
Feb 12, 202413.00p14.00p10.00p12.00p44,274
Feb 8, 202413.00p11.08p11.08p13.00p134
Feb 5, 202411.50p12.00p12.00p13.00p7,500
Feb 2, 202411.50p11.98p11.98p11.50p5,000
Jan 31, 202413.50p12.06p11.00p11.50p28,341
Jan 30, 202414.00p13.00p13.00p14.00p6,700
Jan 22, 202414.00p13.04p13.04p14.00p152
Jan 18, 202414.50p13.30p13.30p14.00p32,625
Jan 12, 202414.50p15.30p15.30p14.50p19
Jan 11, 202414.50p15.30p15.30p14.50p12,993
Jan 5, 202414.50p14.00p13.00p14.50p11,445
Jan 4, 202414.50p15.40p15.40p14.50p32,405
Dec 27, 202314.50p13.26p13.06p14.50p2,143
Dec 21, 202314.50p15.40p15.40p14.50p656
Dec 20, 202314.50p15.40p15.40p14.50p12,948
Dec 18, 202314.50p15.40p13.06p14.50p6,880
Dec 12, 202314.50p13.06p13.06p14.50p1,686
Dec 8, 202314.50p13.06p13.00p14.50p12,941
Dec 6, 202314.50p13.00p13.00p14.50p2,408
Dec 4, 202314.50p13.06p13.06p14.50p1,825
Dec 1, 202314.50p15.25p15.25p14.50p1,500
Nov 30, 202314.50p13.06p13.06p14.50p546
Nov 28, 202315.00p14.00p14.00p14.50p6,000
Nov 23, 202315.00p14.10p14.10p15.00p6,000
Nov 22, 202315.00p14.10p14.10p15.00p5,554
Nov 21, 202315.00p14.10p14.00p15.00p10,000
Nov 20, 202315.00p15.30p15.30p15.00p54,123
Nov 6, 202315.50p14.13p14.13p15.00p35,622
Oct 31, 202315.50p15.80p15.80p15.50p123
Oct 30, 202315.50p15.02p15.02p15.50p2,000
Oct 27, 202315.50p15.80p15.80p15.50p5,000
Oct 25, 202315.50p15.00p15.00p15.50p2,320
Oct 24, 202315.50p15.80p15.02p15.50p9,018
Oct 23, 202315.50p15.03p15.03p15.50p952
Oct 19, 202316.50p14.00p14.00p16.50p50,000
Oct 17, 202316.50p15.18p15.18p16.50p106
Oct 16, 202316.50p15.18p15.18p16.50p3,636
Oct 9, 202316.50p15.01p15.01p16.50p1,600
Oct 4, 202316.50p15.18p15.18p16.50p87
Sep 29, 202315.50p16.80p16.80p16.50p119,047
Sep 26, 202315.50p15.02p15.02p15.50p92
Sep 22, 202315.50p15.00p15.00p15.50p6,000
Sep 15, 202315.50p15.90p15.90p15.50p2,704
Sep 14, 202315.50p15.90p15.90p15.50p2,100
Sep 13, 202317.50p15.00p15.00p15.50p47,330
Sep 12, 202317.50p16.20p16.20p17.50p3,698
Sep 7, 202317.50p16.20p16.06p17.50p25,940
Sep 6, 202317.50p16.20p16.20p17.50p5,991
Showing 1 to 50 of 96