UK markets open in 4 hours 13 minutes
NIKKEI 225
38,116.32 -698.24 (-1.80%) HANG SENG
18,055.46 +113.68 (+0.63%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,338.50 -10.60 (-0.45%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,284.44 +164.34 (+0.32%)
Sutton Harbour Group plc (SUH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:47PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 9 |
| 13 Jun 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 6 |
| 12 Jun 2024 | 10.75 | 9.50 | 9.50 | 10.75 | 10.75 | 2,139 |
| 11 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 Jun 2024 | 10.75 | 11.00 | 9.52 | 10.75 | 10.75 | 1,003 |
| 06 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 Jun 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 20 |
| 31 May 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 3 |
| 30 May 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 15 |
| 29 May 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 1 |
| 28 May 2024 | 10.75 | 11.00 | 9.50 | 10.75 | 10.75 | 10,210 |
| 24 May 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 42 |
| 23 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 May 2024 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | 15 |
| 21 May 2024 | 11.00 | 10.00 | 10.00 | 10.75 | 10.75 | 10,000 |
| 20 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 May 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 4,294 |
| 16 May 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 50 |
| 15 May 2024 | 11.00 | 11.65 | 11.50 | 11.00 | 11.00 | 7,041 |
| 14 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 May 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 35 |
| 10 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 May 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 9,039 |
| 08 May 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 17 |
| 07 May 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 10,900 |
| 03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 May 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 367 |
| 01 May 2024 | 11.00 | 11.65 | 11.65 | 11.00 | 11.00 | 177 |
| 30 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Apr 2024 | 11.00 | 11.65 | 10.25 | 11.00 | 11.00 | 31,029 |
| 26 Apr 2024 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 50,752 |
| 25 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Apr 2024 | 10.50 | 10.93 | 10.93 | 11.00 | 11.00 | 4,000 |
| 17 Apr 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 5 |
| 16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Apr 2024 | 10.50 | 10.30 | 10.30 | 10.50 | 10.50 | 50,000 |
| 12 Apr 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 3,024 |
| 11 Apr 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 1,000 |
| 10 Apr 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 70,796 |
| 09 Apr 2024 | 10.50 | 10.94 | 10.94 | 10.50 | 10.50 | 14 |
| 08 Apr 2024 | 10.50 | 10.94 | 10.22 | 10.50 | 10.50 | 30,545 |
| 05 Apr 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 42,288 |
| 04 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Apr 2024 | 10.50 | 10.95 | 10.20 | 10.50 | 10.50 | 54,194 |
| 02 Apr 2024 | 10.00 | 11.00 | 9.27 | 10.50 | 10.50 | 78,427 |
| 28 Mar 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 3,000 |
| 27 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.00 | 10.80 | 9.27 | 10.00 | 10.00 | 1,254 |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.80 | 9.27 | 10.00 | 10.00 | 5,666 |
| 20 Mar 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 8 |
| 19 Mar 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 45 |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Mar 2024 | 10.00 | 10.80 | 10.80 | 10.00 | 10.00 | 927 |
| 14 Mar 2024 | 10.00 | 9.20 | 9.20 | 10.00 | 10.00 | 3,309 |
| 13 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Mar 2024 | 10.00 | 9.15 | 9.15 | 10.00 | 10.00 | 1,754 |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Mar 2024 | 10.50 | 9.15 | 9.15 | 10.00 | 10.00 | 1,481 |
| 07 Mar 2024 | 9.00 | 10.00 | 9.10 | 9.50 | 9.50 | 145,000 |
| 06 Mar 2024 | 8.50 | 8.95 | 8.72 | 9.00 | 9.00 | 103,537 |
| 05 Mar 2024 | 9.50 | 9.60 | 8.25 | 8.50 | 8.50 | 57,511 |
| 04 Mar 2024 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | 482 |
| 01 Mar 2024 | 11.00 | 10.00 | 8.20 | 9.50 | 9.50 | 137,800 |
| 29 Feb 2024 | 11.50 | 11.20 | 10.33 | 11.00 | 11.00 | 4,513 |
| 28 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 Feb 2024 | 11.50 | 12.48 | 12.48 | 11.50 | 11.50 | 32,859 |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Feb 2024 | 11.50 | 12.48 | 10.00 | 11.50 | 11.50 | 1,653 |
| 20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Feb 2024 | 11.50 | 10.06 | 10.00 | 11.50 | 11.50 | 10,238 |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Feb 2024 | 12.00 | 11.00 | 11.00 | 11.50 | 11.50 | 5,825 |
| 14 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Feb 2024 | 13.00 | 14.00 | 10.00 | 12.00 | 12.00 | 44,274 |
| 09 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 Feb 2024 | 13.00 | 11.08 | 11.08 | 13.00 | 13.00 | 134 |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Feb 2024 | 11.50 | 12.00 | 12.00 | 13.00 | 13.00 | 7,500 |
| 02 Feb 2024 | 11.50 | 11.98 | 11.98 | 11.50 | 11.50 | 5,000 |
| 01 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 31 Jan 2024 | 13.50 | 12.06 | 11.00 | 11.50 | 11.50 | 28,341 |
| 30 Jan 2024 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 6,700 |
| 29 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.