S&U (SUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. S&U

Date Open High Low Close* Volume
24/11/2017 2,270.00p 2,362.50p 2,270.00p 2,362.50p 3573
23/11/2017 2,270.00p 2,270.00p 2,251.44p 2,270.00p 111
22/11/2017 2,252.00p 2,241.00p 2,241.00p 2,241.00p 0
21/11/2017 2,252.00p 2,252.00p 2,217.80p 2,241.00p 480
20/11/2017 2,239.20p 2,239.20p 2,232.00p 2,232.00p 434
17/11/2017 2,250.00p 2,250.00p 2,226.32p 2,238.50p 4838
16/11/2017 2,245.00p 2,237.26p 2,201.00p 2,225.50p 737
15/11/2017 2,245.00p 2,245.00p 2,200.00p 2,225.50p 603
14/11/2017 2,240.00p 2,247.40p 2,201.00p 2,225.50p 809
13/11/2017 2,219.00p 2,250.00p 2,194.62p 2,217.50p 3622
10/11/2017 2,165.00p 2,283.50p 2,111.06p 2,219.00p 5970
09/11/2017 2,149.00p 2,165.00p 2,078.00p 2,107.00p 2140
08/11/2017 2,093.00p 2,134.18p 2,092.02p 2,120.50p 396
07/11/2017 2,100.00p 2,120.00p 2,079.50p 2,100.00p 4327
06/11/2017 2,075.00p 2,120.00p 2,057.00p 2,085.00p 26025
03/11/2017 2,060.00p 2,035.00p 1,997.00p 2,035.00p 300
02/11/2017 2,060.00p 2,060.00p 1,995.00p 1,995.00p 15
01/11/2017 1,997.00p 2,050.00p 1,997.00p 1,997.00p 6828
31/10/2017 1,995.00p 2,045.00p 1,995.00p 1,995.00p 270
30/10/2017 2,054.00p 2,045.00p 2,028.90p 2,043.00p 483
27/10/2017 2,054.00p 2,054.00p 2,050.00p 2,054.00p 1002
26/10/2017 2,030.00p 2,057.00p 1,995.00p 1,995.00p 2311
25/10/2017 2,090.00p 2,090.00p 2,042.50p 2,042.50p 1316
24/10/2017 2,040.00p 2,057.00p 2,005.00p 2,042.50p 377
23/10/2017 2,040.00p 2,070.00p 2,040.00p 2,042.50p 4710
20/10/2017 2,065.00p 2,040.00p 2,027.50p 2,027.50p 485
19/10/2017 2,065.00p 2,065.00p 2,027.50p 2,027.50p 327
18/10/2017 2,090.00p 2,090.00p 1,990.00p 1,990.00p 2240
17/10/2017 2,090.00p 2,090.00p 2,090.00p 2,090.00p 101
16/10/2017 2,090.00p 2,090.00p 2,065.25p 2,090.00p 237
13/10/2017 2,080.00p 2,080.00p 2,040.00p 2,040.00p 668
12/10/2017 2,080.00p 2,080.00p 2,080.00p 2,080.00p 223
11/10/2017 2,060.00p 2,060.00p 2,005.00p 2,005.00p 3060
10/10/2017 2,001.00p 2,046.50p 2,001.00p 2,046.50p 1
09/10/2017 2,055.00p 2,090.00p 2,040.00p 2,040.00p 408
06/10/2017 2,070.00p 2,053.00p 2,025.00p 2,025.00p 5249
05/10/2017 2,070.00p 2,070.00p 2,053.00p 2,053.00p 654
04/10/2017 2,065.00p 2,090.00p 2,065.00p 2,071.50p 35
03/10/2017 2,090.00p 2,090.00p 2,072.50p 2,072.50p 1923
02/10/2017 2,050.00p 2,090.00p 2,050.00p 2,090.00p 1430
29/09/2017 2,075.00p 2,090.00p 2,040.00p 2,070.00p 2869
28/09/2017 2,070.00p 2,070.00p 2,035.00p 2,035.00p 203
27/09/2017 2,075.00p 2,075.00p 1,975.00p 1,975.00p 241
26/09/2017 2,032.00p 2,074.00p 1,975.00p 1,975.00p 941
25/09/2017 1,982.00p 1,982.00p 1,982.00p 1,982.00p 358
22/09/2017 1,940.00p 1,940.00p 1,926.00p 1,926.00p 200
21/09/2017 1,935.00p 1,935.00p 1,935.00p 1,935.00p 2739
20/09/2017 1,925.00p 1,957.50p 1,925.00p 1,957.50p 1
19/09/2017 1,999.00p 2,000.00p 1,980.00p 1,980.00p 505
18/09/2017 1,925.00p 1,971.00p 1,925.00p 1,971.00p 322
15/09/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 901
14/09/2017 1,953.00p 1,985.00p 1,939.00p 1,956.00p 3633
13/09/2017 1,968.00p 1,978.00p 1,947.50p 1,947.50p 5958
12/09/2017 1,978.00p 1,978.00p 1,978.00p 1,978.00p 2
11/09/2017 1,988.00p 1,984.00p 1,967.50p 1,984.00p 166
08/09/2017 1,988.00p 1,988.00p 1,925.00p 1,967.50p 1444
07/09/2017 1,952.00p 1,967.00p 1,940.00p 1,967.00p 0
06/09/2017 1,952.00p 1,952.00p 1,940.00p 1,940.00p 1072
05/09/2017 1,950.00p 1,993.00p 1,950.00p 1,993.00p 35
04/09/2017 1,940.00p 1,940.00p 1,940.00p 1,940.00p 11
01/09/2017 1,960.00p 1,979.50p 1,960.00p 1,979.50p 248
31/08/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 64
30/08/2017 2,000.00p 2,000.00p 1,990.00p 1,990.00p 714
29/08/2017 2,040.00p 2,040.00p 1,953.00p 2,000.00p 1032
25/08/2017 1,994.00p 1,998.00p 1,983.00p 1,998.00p 363
24/08/2017 1,940.00p 1,971.50p 1,940.00p 1,971.50p 8
23/08/2017 2,024.00p 2,050.00p 2,010.00p 2,030.00p 2741
22/08/2017 2,001.00p 2,025.00p 2,000.00p 2,012.00p 690
21/08/2017 1,994.00p 2,007.00p 1,994.00p 2,007.00p 142
18/08/2017 1,980.00p 1,993.00p 1,988.00p 1,988.00p 1954
17/08/2017 1,980.00p 1,993.00p 1,980.00p 1,993.00p 300
16/08/2017 2,002.00p 1,991.00p 1,990.50p 1,990.50p 1478
15/08/2017 2,002.00p 2,002.00p 1,991.00p 1,991.00p 115
14/08/2017 1,990.00p 2,007.50p 1,990.00p 2,007.50p 331
11/08/2017 1,975.00p 1,990.00p 1,975.00p 1,982.50p 688
10/08/2017 1,975.00p 1,989.00p 1,970.50p 1,970.50p 1596
09/08/2017 1,975.00p 1,989.00p 1,975.00p 1,989.00p 150
08/08/2017 1,989.00p 1,989.00p 1,930.00p 1,930.00p 316
07/08/2017 1,950.00p 1,970.00p 1,950.00p 1,960.00p 16908
04/08/2017 1,920.00p 1,951.00p 1,920.00p 1,928.00p 26236
03/08/2017 1,880.00p 1,899.00p 1,870.00p 1,885.00p 1362
02/08/2017 1,888.00p 1,922.00p 1,880.00p 1,922.00p 972
01/08/2017 1,908.00p 1,908.00p 1,883.50p 1,883.50p 1058
31/07/2017 1,916.00p 1,916.00p 1,870.00p 1,889.00p 4073
28/07/2017 1,916.00p 1,944.00p 1,916.00p 1,944.00p 336
27/07/2017 1,921.00p 1,921.00p 1,904.00p 1,904.00p 4535
26/07/2017 1,943.00p 1,943.00p 1,941.00p 1,941.00p 341
25/07/2017 1,930.00p 1,989.00p 1,958.50p 1,958.50p 800
24/07/2017 1,930.00p 1,989.00p 1,930.00p 1,989.00p 3152
21/07/2017 1,935.00p 1,935.00p 1,930.00p 1,930.00p 974
20/07/2017 1,950.00p 1,975.00p 1,893.00p 1,975.00p 4296
19/07/2017 2,000.00p 2,034.00p 1,965.00p 1,992.00p 185
18/07/2017 1,951.00p 2,035.00p 1,950.00p 2,035.00p 512
17/07/2017 2,001.00p 2,001.00p 1,992.50p 1,992.50p 100
14/07/2017 2,022.00p 2,034.50p 2,020.00p 2,034.50p 865
13/07/2017 2,032.00p 2,035.50p 2,032.00p 2,035.50p 1047
12/07/2017 2,050.00p 2,043.00p 2,020.00p 2,043.00p 361
11/07/2017 2,050.00p 2,050.00p 2,020.00p 2,020.00p 375
10/07/2017 2,050.00p 2,028.00p 2,027.50p 2,027.50p 410
07/07/2017 2,050.00p 2,050.00p 2,028.00p 2,028.00p 82
06/07/2017 2,064.00p 2,083.00p 2,064.00p 2,065.00p 1044
05/07/2017 2,050.00p 2,050.00p 2,050.00p 2,050.00p 9
04/07/2017 2,020.00p 2,049.00p 2,032.50p 2,032.50p 461
03/07/2017 2,020.00p 2,050.00p 2,020.00p 2,049.00p 7464
30/06/2017 2,040.00p 2,040.00p 2,015.00p 2,039.00p 3340
29/06/2017 2,024.00p 2,028.00p 2,024.00p 2,025.00p 3904
28/06/2017 2,064.00p 2,064.00p 2,025.00p 2,025.00p 1181
27/06/2017 2,010.00p 2,034.00p 2,010.00p 2,025.00p 2937
26/06/2017 2,025.00p 2,025.00p 2,000.00p 2,014.50p 45293
23/06/2017 1,957.00p 2,000.00p 1,957.00p 2,000.00p 2275
22/06/2017 1,950.00p 1,975.00p 1,950.00p 1,975.00p 413
21/06/2017 1,920.00p 1,920.00p 1,920.00p 1,920.00p 8
20/06/2017 1,920.00p 1,920.00p 1,920.00p 1,920.00p 181
19/06/2017 2,010.00p 2,011.00p 1,910.00p 2,000.00p 21854
16/06/2017 2,010.00p 2,075.00p 2,010.00p 2,050.00p 21355
15/06/2017 2,025.00p 2,050.00p 2,025.00p 2,050.00p 64272
14/06/2017 2,025.00p 2,067.50p 2,025.00p 2,050.00p 1202
13/06/2017 2,050.00p 2,050.00p 2,025.00p 2,040.00p 13416
12/06/2017 2,049.00p 2,050.00p 2,016.00p 2,033.00p 460
09/06/2017 2,016.00p 2,040.00p 1,999.64p 2,040.00p 79465
08/06/2017 2,040.00p 2,040.00p 2,012.87p 2,040.00p 1272
07/06/2017 2,039.00p 2,039.00p 2,015.00p 2,029.50p 695
06/06/2017 2,040.00p 2,040.00p 2,015.00p 2,027.00p 1657
05/06/2017 2,010.00p 2,040.00p 2,010.00p 2,025.00p 1407
02/06/2017 2,025.00p 2,026.75p 2,010.00p 2,025.00p 5502
01/06/2017 2,025.00p 2,033.00p 2,025.00p 2,033.00p 904
31/05/2017 2,026.00p 2,039.00p 2,005.00p 2,039.00p 5012
30/05/2017 2,001.00p 2,028.50p 2,000.00p 2,025.00p 2364
26/05/2017 2,001.00p 2,020.00p 2,000.00p 2,020.00p 7585
25/05/2017 2,000.00p 2,020.00p 1,987.48p 2,020.00p 9392
24/05/2017 2,005.52p 2,034.50p 2,005.07p 2,034.50p 2060
23/05/2017 2,005.00p 2,025.00p 2,000.00p 2,025.00p 4853
22/05/2017 2,007.00p 2,050.00p 2,007.00p 2,041.50p 1064
19/05/2017 2,050.00p 2,050.00p 2,007.00p 2,042.00p 2233
18/05/2017 2,005.00p 2,053.00p 2,005.00p 2,005.00p 1984
17/05/2017 1,969.00p 2,010.00p 1,959.01p 2,004.00p 10405
16/05/2017 1,976.00p 1,976.00p 1,960.00p 1,960.00p 1345
15/05/2017 1,999.00p 2,024.50p 1,981.25p 2,024.50p 2669
12/05/2017 2,000.00p 2,000.00p 1,980.00p 1,989.50p 2694
11/05/2017 1,975.00p 2,000.00p 1,975.00p 1,987.00p 2124
10/05/2017 1,999.00p 1,999.00p 1,975.00p 1,999.00p 1599
09/05/2017 1,985.00p 2,022.50p 1,985.00p 2,022.50p 225
08/05/2017 2,035.00p 2,035.00p 2,000.00p 2,019.50p 925
05/05/2017 2,030.00p 2,071.10p 2,000.00p 2,030.00p 753
04/05/2017 2,020.00p 2,020.00p 2,000.00p 2,000.00p 1218
03/05/2017 2,021.00p 2,021.00p 2,020.00p 2,020.00p 932
02/05/2017 2,021.00p 2,070.00p 2,020.00p 2,070.00p 2119
28/04/2017 2,098.00p 2,100.00p 2,037.00p 2,056.00p 1666
27/04/2017 2,021.00p 2,021.00p 2,021.00p 2,021.00p 9
26/04/2017 2,104.00p 2,104.00p 2,021.00p 2,059.00p 48976
25/04/2017 2,065.00p 2,065.00p 2,062.00p 2,062.00p 10412
24/04/2017 2,104.00p 2,104.00p 2,037.00p 2,063.00p 3385
21/04/2017 2,020.00p 2,104.00p 2,020.00p 2,061.50p 19344
20/04/2017 2,035.00p 2,065.00p 2,030.00p 2,062.00p 23438
19/04/2017 2,030.00p 2,071.00p 2,030.00p 2,071.00p 2414
18/04/2017 2,050.00p 2,081.00p 2,035.50p 2,081.00p 5974
13/04/2017 2,051.00p 2,090.00p 2,040.00p 2,090.00p 14782
12/04/2017 2,090.00p 2,099.50p 2,051.00p 2,065.00p 3346
11/04/2017 2,100.00p 2,122.00p 2,100.00p 2,122.00p 1032
10/04/2017 2,035.00p 2,111.56p 2,035.00p 2,092.50p 3460
07/04/2017 2,100.00p 2,117.50p 2,100.00p 2,117.50p 357
06/04/2017 2,125.00p 2,125.00p 2,096.90p 2,105.00p 2486
05/04/2017 2,064.00p 2,070.00p 2,038.52p 2,070.00p 28076
04/04/2017 2,080.00p 2,114.60p 1,940.00p 2,027.00p 13731
03/04/2017 2,081.00p 2,157.00p 2,080.00p 2,157.00p 2701
31/03/2017 2,080.00p 2,139.00p 2,080.00p 2,139.00p 1465
30/03/2017 2,080.00p 2,128.00p 2,080.00p 2,080.00p 3372
29/03/2017 2,090.00p 2,119.50p 2,070.00p 2,119.50p 2154
28/03/2017 2,150.00p 2,194.00p 2,076.51p 2,121.50p 4585
27/03/2017 2,040.00p 2,094.00p 2,030.00p 2,094.00p 7369
24/03/2017 2,050.00p 2,079.00p 2,050.00p 2,071.00p 1591
23/03/2017 2,070.90p 2,070.90p 2,060.75p 2,062.00p 619
22/03/2017 2,045.00p 2,079.00p 2,045.00p 2,079.00p 583
21/03/2017 2,055.00p 2,099.00p 2,055.00p 2,077.00p 2083
20/03/2017 2,100.00p 2,102.00p 2,099.00p 2,102.00p 489
17/03/2017 2,072.00p 2,100.00p 2,072.00p 2,100.00p 2930
16/03/2017 2,073.00p 2,104.56p 2,041.40p 2,072.00p 3802
15/03/2017 2,100.00p 2,102.00p 2,100.00p 2,102.00p 210
14/03/2017 2,100.00p 2,146.00p 2,050.00p 2,096.00p 3202
13/03/2017 2,100.00p 2,149.50p 2,100.00p 2,149.50p 1176
10/03/2017 2,100.00p 2,139.50p 2,100.00p 2,139.50p 539
09/03/2017 2,100.00p 2,135.00p 2,100.00p 2,132.00p 143
08/03/2017 2,125.00p 2,162.00p 2,124.00p 2,162.00p 466
07/03/2017 2,149.00p 2,149.00p 2,136.26p 2,149.00p 54
06/03/2017 2,140.00p 2,160.00p 2,100.00p 2,114.50p 4089
03/03/2017 2,140.00p 2,182.00p 2,140.00p 2,161.50p 1455
02/03/2017 2,140.00p 2,167.00p 2,140.00p 2,167.00p 54
01/03/2017 2,140.00p 2,186.00p 2,140.00p 2,186.00p 1415
28/02/2017 2,140.00p 2,140.00p 2,140.00p 2,140.00p 189
27/02/2017 2,194.00p 2,194.00p 2,135.00p 2,135.00p 2000
24/02/2017 2,170.00p 2,226.00p 2,170.00p 2,226.00p 2101
23/02/2017 2,170.00p 2,236.50p 2,170.00p 2,236.50p 1579
22/02/2017 2,279.00p 2,280.00p 2,229.50p 2,246.00p 744
21/02/2017 2,252.00p 2,252.00p 2,181.00p 2,218.00p 2828
20/02/2017 2,252.00p 2,280.00p 2,232.00p 2,235.00p 9524
17/02/2017 2,280.00p 2,280.00p 2,224.00p 2,252.00p 1318
16/02/2017 2,240.00p 2,242.10p 2,200.00p 2,230.00p 4048
15/02/2017 2,279.00p 2,280.00p 2,238.00p 2,254.50p 7763
14/02/2017 2,239.00p 2,280.00p 2,209.44p 2,271.00p 3864
13/02/2017 2,210.00p 2,230.00p 2,185.00p 2,230.00p 1585

*Close Price adjusted for both dividends and splits