Shares Magazine
4.75p+0.00 (+0.00%)07 Nov 2025, 13:02
Sutton Harbour Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2025 | 4.75p | 4.99p | 4.51p | 4.75p | 115,118 |
| Nov 6, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 18,266 |
| Nov 5, 2025 | 4.75p | 4.75p | 4.75p | 4.75p | 100,000 |
| Nov 4, 2025 | 4.75p | 4.80p | 4.78p | 4.75p | 8,025 |
| Oct 29, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 50 |
| Oct 28, 2025 | 5.00p | 4.80p | 4.25p | 4.75p | 20,278 |
| Oct 22, 2025 | 5.00p | 4.50p | 4.50p | 5.00p | 1,230 |
| Oct 17, 2025 | 5.25p | 5.35p | 4.50p | 5.00p | 13,684 |
| Oct 16, 2025 | 5.25p | 4.50p | 4.50p | 5.25p | 16,920 |
| Oct 15, 2025 | 5.25p | 5.40p | 5.35p | 5.25p | 64 |
| Oct 14, 2025 | 5.25p | 4.50p | 4.50p | 5.25p | 656 |
| Oct 13, 2025 | 5.25p | 4.50p | 4.50p | 5.25p | 52,105 |
| Oct 10, 2025 | 5.25p | 5.40p | 4.50p | 5.25p | 248,002 |
| Oct 9, 2025 | 5.25p | 4.53p | 4.53p | 5.25p | 6,500 |
| Oct 8, 2025 | 5.25p | 4.50p | 4.50p | 5.25p | 10,000 |
| Oct 7, 2025 | 5.25p | 5.97p | 4.53p | 5.25p | 16,816 |
| Oct 6, 2025 | 5.25p | 5.97p | 5.97p | 5.25p | 35 |
| Oct 3, 2025 | 5.50p | 5.97p | 5.00p | 5.25p | 10,107 |
| Oct 2, 2025 | 5.50p | 5.98p | 5.00p | 5.50p | 10,003 |
| Sep 30, 2025 | 5.50p | 5.00p | 5.00p | 5.50p | 10,000 |
| Sep 29, 2025 | 5.75p | 5.00p | 5.00p | 5.50p | 10,000 |
| Sep 26, 2025 | 6.00p | 5.25p | 5.00p | 5.75p | 152,500 |
| Sep 25, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 2 |
| Sep 17, 2025 | 6.00p | 5.25p | 5.25p | 6.00p | 17,485 |
| Sep 15, 2025 | 6.00p | 6.96p | 5.25p | 6.00p | 4,578 |
| Sep 4, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 143 |
| Sep 2, 2025 | 6.00p | 5.25p | 5.25p | 6.00p | 8,423 |
| Aug 29, 2025 | 6.00p | 7.00p | 5.25p | 6.00p | 12,505 |
| Aug 22, 2025 | 6.00p | 6.96p | 6.96p | 6.00p | 1 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Jtc PLC | 1,358.00 | 5.11 |
| Wpp PLC | 279.10 | 3.26 |
| Anglo-Eastern Plantations PLC | 1,310.00 | 2.75 |
| Intercontinental Hotels Group PLC | 9,738.00 | 2.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Rightmove PLC | 573.60 | -12.48 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Trustpilot Group PLC | 182.60 | -4.20 |
| THG PLC | 43.10 | -3.84 |
Risers/fallers data from previous trading day.