Sutton Harbour Group plc (SUH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:35PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 11.65 | 11.65 | 10.00 | 11.00 | 11.00 | 9,039 |
| May 08, 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 17 |
| May 07, 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 10,900 |
| May 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 02, 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 367 |
| May 01, 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 177 |
| Apr 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 29, 2024 | 11.00 | 11.65 | 10.25 | 11.00 | 11.00 | 31,029 |
| Apr 26, 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 50,752 |
| Apr 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 18, 2024 | 10.50 | 10.93 | 10.93 | 11.00 | 11.00 | 4,000 |
| Apr 17, 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 5 |
| Apr 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 15, 2024 | 10.50 | 10.30 | 10.30 | 10.50 | 10.50 | 50,000 |
| Apr 12, 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 3,024 |
| Apr 11, 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 1,000 |
| Apr 10, 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 70,796 |
| Apr 09, 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 14 |
| Apr 08, 2024 | 10.50 | 10.94 | 10.22 | 10.50 | 10.50 | 30,545 |
| Apr 05, 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 42,288 |
| Apr 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 03, 2024 | 10.50 | 10.95 | 10.20 | 10.50 | 10.50 | 54,194 |
| Apr 02, 2024 | 10.00 | 11.00 | 9.27 | 10.50 | 10.50 | 78,427 |
| Mar 28, 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 3,000 |
| Mar 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 25, 2024 | 10.00 | 10.80 | 9.27 | 10.00 | 10.00 | 1,254 |
| Mar 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 21, 2024 | 10.00 | 10.80 | 9.27 | 10.00 | 10.00 | 5,666 |
| Mar 20, 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 8 |
| Mar 19, 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 45 |
| Mar 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 15, 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 927 |
| Mar 14, 2024 | 10.00 | 9.20 | 9.20 | 10.00 | 10.00 | 3,309 |
| Mar 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 12, 2024 | 10.00 | 9.15 | 9.15 | 10.00 | 10.00 | 1,754 |
| Mar 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 08, 2024 | 10.50 | 9.15 | 9.15 | 10.00 | 10.00 | 1,481 |
| Mar 07, 2024 | 9.00 | 10.00 | 9.10 | 9.50 | 9.50 | 145,000 |
| Mar 06, 2024 | 8.50 | 8.95 | 8.72 | 9.00 | 9.00 | 103,537 |
| Mar 05, 2024 | 9.50 | 9.60 | 8.25 | 8.50 | 8.50 | 57,511 |
| Mar 04, 2024 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | 482 |
| Mar 01, 2024 | 11.00 | 10.00 | 8.20 | 9.50 | 9.50 | 137,800 |
| Feb 29, 2024 | 11.50 | 11.20 | 10.33 | 11.00 | 11.00 | 4,513 |
| Feb 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 27, 2024 | 11.50 | 12.48 | 12.48 | 11.50 | 11.50 | 32,859 |
| Feb 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 21, 2024 | 11.50 | 12.48 | 10.00 | 11.50 | 11.50 | 1,653 |
| Feb 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 19, 2024 | 11.50 | 10.06 | 10.00 | 11.50 | 11.50 | 10,238 |
| Feb 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 15, 2024 | 12.00 | 11.00 | 11.00 | 11.50 | 11.50 | 5,825 |
| Feb 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 12, 2024 | 13.00 | 14.00 | 10.00 | 12.00 | 12.00 | 44,274 |
| Feb 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 08, 2024 | 13.00 | 11.08 | 11.08 | 13.00 | 13.00 | 134 |
| Feb 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 06, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 05, 2024 | 11.50 | 12.00 | 12.00 | 13.00 | 13.00 | 7,500 |
| Feb 02, 2024 | 11.50 | 11.98 | 11.98 | 11.50 | 11.50 | 5,000 |
| Feb 01, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 31, 2024 | 13.50 | 12.06 | 11.00 | 11.50 | 11.50 | 28,341 |
| Jan 30, 2024 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 6,700 |
| Jan 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 22, 2024 | 14.00 | 13.04 | 13.04 | 14.00 | 14.00 | 152 |
| Jan 19, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 18, 2024 | 14.50 | 13.30 | 13.30 | 14.00 | 14.00 | 32,625 |
| Jan 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 12, 2024 | 14.50 | 15.30 | 15.30 | 14.50 | 14.50 | 19 |
| Jan 11, 2024 | 14.50 | 15.30 | 15.30 | 14.50 | 14.50 | 12,993 |
| Jan 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 09, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 08, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 05, 2024 | 14.50 | 14.00 | 13.00 | 14.50 | 14.50 | 11,445 |
| Jan 04, 2024 | 14.50 | 15.40 | 15.40 | 14.50 | 14.50 | 32,405 |
| Jan 03, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 02, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 29, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 28, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 27, 2023 | 14.50 | 13.26 | 13.06 | 14.50 | 14.50 | 2,143 |
| Dec 22, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 21, 2023 | 14.50 | 15.40 | 15.40 | 14.50 | 14.50 | 656 |
| Dec 20, 2023 | 14.50 | 15.40 | 15.40 | 14.50 | 14.50 | 12,948 |
| Dec 19, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 18, 2023 | 14.50 | 15.40 | 13.06 | 14.50 | 14.50 | 6,880 |
| Dec 15, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 14, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.