Shares Magazine
6.00p+0.00 (+0.00%)19 Aug 2025, 15:48
Sutton Harbour Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 19, 2025 | 6.00p | 5.25p | 5.25p | 6.00p | 3,963 |
| Aug 15, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 9 |
| Aug 14, 2025 | 6.00p | 5.24p | 5.24p | 6.00p | 1,401 |
| Aug 8, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 64 |
| Aug 7, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 58 |
| Aug 5, 2025 | 6.00p | 5.24p | 5.24p | 6.00p | 13,658 |
| Aug 4, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 22 |
| Aug 1, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 11 |
| Jul 31, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 2 |
| Jul 30, 2025 | 6.00p | 7.00p | 7.00p | 6.00p | 83,487 |
| Jul 29, 2025 | 6.00p | 6.80p | 6.80p | 6.00p | 102 |
| Jul 23, 2025 | 6.00p | 6.80p | 5.06p | 6.00p | 7,420 |
| Jul 22, 2025 | 6.25p | 6.85p | 5.53p | 6.00p | 40,003 |
| Jul 18, 2025 | 6.25p | 6.85p | 6.80p | 6.25p | 81,840 |
| Jul 17, 2025 | 6.25p | 6.80p | 6.80p | 6.25p | 882 |
| Jul 15, 2025 | 6.25p | 6.80p | 6.80p | 6.25p | 57 |
| Jul 11, 2025 | 6.25p | 6.80p | 5.50p | 6.25p | 10,008 |
| Jul 10, 2025 | 6.25p | 6.80p | 6.80p | 6.25p | 14 |
| Jul 9, 2025 | 6.25p | 6.80p | 6.80p | 6.25p | 54 |
| Jul 7, 2025 | 6.25p | 6.80p | 6.80p | 6.25p | 1 |
| Jul 4, 2025 | 6.25p | 5.63p | 5.63p | 6.25p | 50,000 |
| Jul 3, 2025 | 6.25p | 5.53p | 5.53p | 6.25p | 6,000 |
| Jul 1, 2025 | 6.25p | 6.59p | 6.59p | 6.25p | 85,239 |
| Jun 30, 2025 | 6.25p | 6.63p | 5.55p | 6.25p | 547 |
| Jun 27, 2025 | 6.50p | 5.60p | 5.60p | 6.25p | 28,640 |
| Jun 26, 2025 | 6.50p | 7.40p | 7.38p | 6.50p | 24 |
| Jun 24, 2025 | 6.50p | 7.40p | 7.40p | 6.50p | 131 |
| Jun 23, 2025 | 6.50p | 7.40p | 7.40p | 6.50p | 10 |
| Jun 20, 2025 | 6.50p | 7.40p | 7.40p | 6.50p | 2 |
| Jun 19, 2025 | 6.50p | 7.40p | 7.40p | 6.50p | 6 |
| Jun 16, 2025 | 6.50p | 7.40p | 7.40p | 6.50p | 139 |
| Jun 6, 2025 | 6.00p | 6.37p | 6.37p | 6.50p | 2,000 |
| Jun 5, 2025 | 6.00p | 6.25p | 6.20p | 6.00p | 100,000 |
| Jun 4, 2025 | 6.00p | 5.52p | 5.52p | 6.00p | 6,073 |
| Jun 3, 2025 | 6.00p | 6.20p | 6.20p | 6.00p | 2 |
| Jun 2, 2025 | 6.00p | 6.20p | 5.52p | 6.00p | 93 |
| May 30, 2025 | 6.25p | 6.00p | 5.51p | 6.00p | 7,951 |
| May 29, 2025 | 6.25p | 6.20p | 6.00p | 6.25p | 10,021 |
| May 21, 2025 | 6.25p | 6.01p | 6.01p | 6.25p | 126 |
| May 19, 2025 | 6.25p | 6.38p | 6.38p | 6.25p | 351 |
| May 14, 2025 | 6.25p | 6.38p | 6.38p | 6.25p | 9 |
| May 13, 2025 | 6.25p | 6.38p | 6.38p | 6.25p | 9,361 |
| May 12, 2025 | 6.25p | 6.38p | 6.38p | 6.25p | 7 |
| May 7, 2025 | 6.25p | 6.40p | 6.01p | 6.25p | 564 |
| May 6, 2025 | 6.25p | 6.40p | 6.40p | 6.25p | 1,387 |
| May 1, 2025 | 6.25p | 6.40p | 6.40p | 6.25p | 43 |
| Apr 30, 2025 | 6.25p | 6.40p | 6.40p | 6.25p | 8 |
| Apr 28, 2025 | 6.25p | 6.40p | 6.15p | 6.25p | 1,103 |
| Apr 25, 2025 | 6.25p | 6.40p | 6.01p | 6.25p | 14,010 |
| Apr 24, 2025 | 6.25p | 6.40p | 6.00p | 6.25p | 8,821 |
Most Read
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 |
|---|---|---|
| Renishaw PLC | 3,213.99 | 8.03 |
| Ithaca Energy PLC | 210.50 | 6.96 |
| Diversified Energy Company PLC | 1,169.00 | 3.18 |
| Qinetiq Group PLC | 480.20 | 2.48 |
| Auction Technology Group PLC | 353.50 | 2.46 |
| Ao World PLC | 91.20 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 660.70 | -40.48 |
| Nextenergy Solar Fund Limited | 70.20 | -4.10 |
| Foresight Solar Fund Limited | 82.19 | -3.87 |
| Ibstock PLC | 137.87 | -2.91 |
| Plus500 LTD | 3,043.10 | -2.71 |
| Xps Pensions Group PLC | 360.50 | -2.57 |