Shares Magazine
6.25p-0.20 (-3.20%)22 Apr 2025, 10:40
Sutton Harbour Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 6.25p | 6.05p | 6.05p | 6.25p | 13 |
| Apr 15, 2025 | 6.25p | 6.05p | 6.00p | 6.25p | 16 |
| Apr 9, 2025 | 6.75p | 6.50p | 5.50p | 6.25p | 23,904 |
| Apr 7, 2025 | 6.75p | 6.50p | 6.00p | 6.75p | 234 |
| Apr 4, 2025 | 6.75p | 6.00p | 6.00p | 6.75p | 6,000 |
| Apr 3, 2025 | 7.00p | 7.00p | 6.50p | 6.75p | 7,975 |
| Apr 2, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 132 |
| Mar 31, 2025 | 7.25p | 6.60p | 6.60p | 7.00p | 24,250 |
| Mar 27, 2025 | 7.25p | 7.30p | 7.00p | 7.25p | 19,589 |
| Mar 25, 2025 | 7.25p | 7.05p | 7.05p | 7.25p | 109 |
| Mar 24, 2025 | 7.25p | 7.07p | 7.07p | 7.25p | 34 |
| Mar 17, 2025 | 7.25p | 7.08p | 7.01p | 7.25p | 321 |
| Mar 14, 2025 | 7.25p | 7.08p | 7.00p | 7.25p | 8,807 |
| Mar 12, 2025 | 7.25p | 7.08p | 7.08p | 7.25p | 360 |
| Mar 11, 2025 | 7.25p | 7.08p | 7.08p | 7.25p | 347 |
| Mar 10, 2025 | 7.25p | 7.08p | 7.08p | 7.25p | 739 |
| Mar 5, 2025 | 7.25p | 7.13p | 7.10p | 7.25p | 7,438 |
| Mar 3, 2025 | 7.75p | 7.75p | 6.60p | 7.50p | 100,047 |
| Feb 28, 2025 | 7.75p | 7.75p | 7.75p | 7.75p | 16 |
| Feb 24, 2025 | 7.75p | 7.75p | 7.50p | 7.75p | 21,112 |
| Feb 21, 2025 | 7.75p | 7.75p | 7.75p | 7.75p | 50,009 |
| Feb 19, 2025 | 8.00p | 7.50p | 7.25p | 7.75p | 76,727 |
| Feb 18, 2025 | 8.25p | 8.45p | 8.00p | 8.00p | 70,024 |
| Feb 17, 2025 | 8.25p | 8.45p | 8.13p | 8.25p | 100,008 |
| Feb 14, 2025 | 8.25p | 8.13p | 8.13p | 8.25p | 2,923 |
| Feb 13, 2025 | 8.25p | 8.45p | 8.13p | 8.25p | 2,956 |
| Feb 12, 2025 | 8.25p | 8.45p | 8.45p | 8.25p | 21 |
| Feb 11, 2025 | 8.25p | 8.45p | 8.45p | 8.25p | 1 |
| Feb 10, 2025 | 8.25p | 8.05p | 8.05p | 8.25p | 46 |
| Feb 6, 2025 | 8.25p | 8.45p | 8.45p | 8.25p | 1,001 |
| Feb 5, 2025 | 8.25p | 8.45p | 8.45p | 8.25p | 33 |
| Feb 3, 2025 | 8.25p | 8.45p | 8.45p | 8.25p | 962 |
| Jan 30, 2025 | 8.50p | 8.13p | 8.13p | 8.50p | 2,744 |
| Jan 27, 2025 | 8.50p | 8.45p | 8.13p | 8.50p | 955 |
| Jan 24, 2025 | 8.50p | 8.45p | 8.45p | 8.50p | 118 |
| Jan 23, 2025 | 8.50p | 8.13p | 8.13p | 8.50p | 3,856 |
| Jan 22, 2025 | 8.50p | 8.45p | 8.00p | 8.50p | 10,816 |
| Jan 21, 2025 | 8.50p | 8.45p | 8.45p | 8.50p | 6,144 |
| Jan 20, 2025 | 8.50p | 8.45p | 8.45p | 8.50p | 28 |
| Jan 17, 2025 | 7.75p | 8.10p | 7.99p | 8.50p | 8,249 |
| Jan 16, 2025 | 7.75p | 7.99p | 7.99p | 7.75p | 27 |
| Jan 15, 2025 | 7.75p | 7.99p | 7.99p | 7.75p | 259 |
| Jan 13, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 6,595 |
| Jan 10, 2025 | 7.75p | 7.99p | 7.99p | 7.75p | 1,800 |
| Jan 8, 2025 | 7.75p | 7.55p | 7.55p | 7.75p | 7,901 |
| Jan 7, 2025 | 7.75p | 7.99p | 7.99p | 7.75p | 20 |
| Jan 6, 2025 | 7.75p | 7.99p | 7.55p | 7.75p | 28,025 |
| Jan 3, 2025 | 7.75p | 7.99p | 7.99p | 7.75p | 416 |
| Dec 24, 2024 | 7.75p | 7.99p | 7.99p | 7.75p | 133 |
| Dec 20, 2024 | 7.75p | 7.99p | 7.99p | 7.75p | 107 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |