S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/11/2014 1,932.25p 1,952.50p 1,932.25p 1,943.00p 480
21/11/2014 1,952.50p 1,952.50p 1,930.00p 1,940.50p 70
20/11/2014 1,932.25p 1,940.00p 1,932.25p 1,940.00p 177
19/11/2014 1,959.00p 1,959.00p 1,932.25p 1,940.00p 87
18/11/2014 1,960.00p 1,960.00p 1,928.23p 1,960.00p 708
17/11/2014 1,949.50p 1,960.00p 1,928.00p 1,939.50p 410
14/11/2014 1,960.00p 1,970.00p 1,928.00p 1,960.00p 542
13/11/2014 1,995.00p 1,995.00p 1,928.00p 1,995.00p 338
12/11/2014 1,921.00p 1,995.00p 1,921.00p 1,995.00p 27833
11/11/2014 1,941.00p 1,985.28p 1,921.50p 1,930.00p 3096
10/11/2014 1,949.00p 1,975.00p 1,931.00p 1,948.00p 1976
07/11/2014 1,920.00p 1,985.00p 1,920.00p 1,930.00p 1657
06/11/2014 1,938.00p 1,954.74p 1,938.00p 1,942.00p 756
05/11/2014 1,936.00p 1,942.00p 1,936.00p 1,942.00p 0
04/11/2014 1,936.00p 1,955.00p 1,936.00p 1,936.00p 1482
03/11/2014 1,955.00p 1,955.00p 1,934.53p 1,955.00p 809
31/10/2014 1,940.00p 1,940.00p 1,925.00p 1,940.00p 1919
30/10/2014 1,929.50p 1,938.50p 1,929.00p 1,935.00p 3445
29/10/2014 1,921.00p 1,940.00p 1,921.00p 1,940.00p 1556
28/10/2014 1,924.00p 1,925.11p 1,921.75p 1,924.00p 4873
27/10/2014 1,929.75p 1,931.50p 1,923.00p 1,931.50p 2720
24/10/2014 1,949.00p 1,951.95p 1,925.00p 1,949.00p 5015
23/10/2014 1,928.71p 1,928.71p 1,920.00p 1,925.50p 101
22/10/2014 1,920.00p 1,945.12p 1,920.00p 1,920.00p 2638
21/10/2014 1,920.05p 1,925.00p 1,925.00p 1,925.00p 0
20/10/2014 1,920.05p 1,925.00p 1,920.05p 1,925.00p 70
17/10/2014 1,901.00p 1,929.00p 1,900.00p 1,900.00p 508
16/10/2014 1,922.00p 1,922.00p 1,890.00p 1,890.00p 41609
15/10/2014 1,926.00p 1,936.00p 1,911.00p 1,929.00p 2128
14/10/2014 1,930.00p 1,937.00p 1,920.00p 1,937.00p 49928
13/10/2014 1,920.00p 1,935.75p 1,915.00p 1,915.00p 1667
10/10/2014 1,921.00p 1,929.00p 1,920.00p 1,920.00p 3855
09/10/2014 1,940.00p 1,950.00p 1,879.00p 1,922.00p 3709
08/10/2014 1,922.00p 1,939.00p 1,920.00p 1,932.00p 5994
07/10/2014 1,929.75p 1,931.10p 1,922.00p 1,927.00p 916
06/10/2014 1,923.00p 1,934.00p 1,920.00p 1,922.00p 122280
03/10/2014 1,922.00p 1,935.00p 1,922.00p 1,922.00p 4120
02/10/2014 1,923.00p 1,934.25p 1,923.00p 1,930.00p 1127
01/10/2014 1,924.00p 1,936.00p 1,923.00p 1,923.00p 1186
30/09/2014 1,927.00p 1,930.10p 1,922.00p 1,922.00p 9857
29/09/2014 1,918.00p 1,935.00p 1,916.33p 1,930.00p 46892
26/09/2014 1,905.00p 1,924.75p 1,900.00p 1,917.00p 2145
25/09/2014 1,929.00p 1,935.98p 1,910.00p 1,910.00p 11287
24/09/2014 1,902.00p 1,948.06p 1,892.00p 1,892.00p 29665
23/09/2014 1,850.00p 1,875.00p 1,850.00p 1,868.00p 1564
22/09/2014 1,840.00p 1,870.00p 1,834.00p 1,870.00p 7209
19/09/2014 1,836.00p 1,855.00p 1,836.00p 1,836.00p 637
18/09/2014 1,840.00p 1,840.00p 1,818.75p 1,840.00p 1462
17/09/2014 1,836.00p 1,855.25p 1,836.00p 1,848.00p 207
16/09/2014 1,815.00p 1,815.00p 1,815.00p 1,815.00p 7
15/09/2014 1,865.00p 1,870.00p 1,817.00p 1,870.00p 190
12/09/2014 1,865.00p 1,870.00p 1,817.00p 1,870.00p 2838
11/09/2014 1,863.00p 1,863.00p 1,816.00p 1,842.00p 2768
10/09/2014 1,820.00p 1,840.00p 1,820.00p 1,829.50p 8232
09/09/2014 1,822.00p 1,822.00p 1,807.00p 1,822.00p 192
08/09/2014 1,810.00p 1,833.00p 1,810.00p 1,810.00p 990
05/09/2014 1,811.00p 1,829.00p 1,810.00p 1,810.00p 253
04/09/2014 1,800.00p 1,831.00p 1,777.00p 1,800.00p 1670
03/09/2014 1,810.00p 1,832.00p 1,794.00p 1,799.00p 2144
02/09/2014 1,827.50p 1,830.00p 1,810.00p 1,830.00p 690
01/09/2014 1,828.00p 1,828.44p 1,775.00p 1,775.00p 2128
29/08/2014 1,830.00p 1,835.00p 1,830.00p 1,835.00p 457
28/08/2014 1,820.28p 1,840.70p 1,810.00p 1,835.00p 1430
27/08/2014 1,830.00p 1,833.00p 1,810.00p 1,810.00p 1990
26/08/2014 1,810.00p 1,824.00p 1,763.00p 1,821.00p 2691
22/08/2014 1,796.30p 1,800.00p 1,772.45p 1,790.00p 3725
21/08/2014 1,794.00p 1,800.00p 1,785.00p 1,800.00p 1157
20/08/2014 1,780.00p 1,800.00p 1,780.00p 1,800.00p 989
19/08/2014 1,798.00p 1,800.00p 1,774.42p 1,790.00p 3887
18/08/2014 1,788.00p 1,798.00p 1,786.35p 1,790.00p 3952
15/08/2014 1,790.00p 1,794.50p 1,783.00p 1,783.00p 2106
14/08/2014 1,777.00p 1,782.00p 1,748.00p 1,782.00p 1868
13/08/2014 1,760.00p 1,774.25p 1,760.00p 1,760.00p 1211
12/08/2014 1,752.00p 1,778.75p 1,750.00p 1,767.00p 1448
11/08/2014 1,750.00p 1,772.00p 1,750.00p 1,750.00p 1198
08/08/2014 1,752.00p 1,756.25p 1,750.00p 1,750.00p 2856
07/08/2014 1,760.00p 1,781.00p 1,760.00p 1,760.00p 1607
06/08/2014 1,760.00p 1,789.25p 1,760.00p 1,760.00p 801
05/08/2014 1,788.00p 1,788.00p 1,700.00p 1,765.00p 9736
04/08/2014 1,721.00p 1,744.60p 1,700.00p 1,700.00p 6961
01/08/2014 1,790.00p 1,800.00p 1,716.21p 1,720.00p 7547
31/07/2014 1,810.00p 1,810.00p 1,800.00p 1,800.00p 429
30/07/2014 1,811.00p 1,813.00p 1,810.00p 1,810.00p 103
29/07/2014 1,810.00p 1,833.40p 1,810.00p 1,810.00p 1116
28/07/2014 1,821.70p 1,855.00p 1,820.00p 1,835.00p 1382
25/07/2014 1,855.00p 1,855.00p 1,813.17p 1,855.00p 585
24/07/2014 1,826.00p 1,839.00p 1,800.00p 1,822.00p 6568
23/07/2014 1,794.00p 1,824.50p 1,780.40p 1,800.00p 5618
22/07/2014 1,819.00p 1,824.50p 1,819.00p 1,824.50p 106
21/07/2014 1,810.00p 1,825.00p 1,795.00p 1,825.00p 595
18/07/2014 1,830.00p 1,830.00p 1,795.00p 1,824.50p 1050
17/07/2014 1,810.00p 1,828.00p 1,795.00p 1,795.00p 5246
16/07/2014 1,811.00p 1,852.00p 1,789.00p 1,789.00p 4432
15/07/2014 1,875.00p 1,875.00p 1,811.00p 1,875.00p 476
14/07/2014 1,822.00p 1,840.00p 1,811.00p 1,840.00p 3824
11/07/2014 1,830.00p 1,842.50p 1,811.00p 1,842.50p 345
10/07/2014 1,839.00p 1,839.00p 1,811.00p 1,839.00p 1958
09/07/2014 1,811.31p 1,842.50p 1,810.00p 1,842.50p 1053
08/07/2014 1,830.00p 1,832.24p 1,810.00p 1,810.00p 2403
07/07/2014 1,872.00p 1,872.00p 1,857.00p 1,857.00p 71
04/07/2014 1,838.59p 1,862.00p 1,830.00p 1,862.00p 998
03/07/2014 1,834.00p 1,838.00p 1,830.00p 1,830.00p 2478
02/07/2014 1,830.00p 1,864.00p 1,830.00p 1,830.00p 1196
01/07/2014 1,867.00p 1,867.00p 1,830.00p 1,830.00p 807
30/06/2014 1,834.00p 1,860.50p 1,832.00p 1,860.50p 908
27/06/2014 1,850.00p 1,861.87p 1,830.00p 1,850.00p 499
26/06/2014 1,835.00p 1,835.00p 1,830.00p 1,830.00p 2294
25/06/2014 1,832.50p 1,865.50p 1,813.09p 1,865.50p 0
24/06/2014 1,832.50p 1,840.00p 1,813.09p 1,840.00p 2710
23/06/2014 1,849.00p 1,849.00p 1,830.00p 1,830.00p 1192
20/06/2014 1,895.00p 1,895.00p 1,830.00p 1,830.00p 5718
19/06/2014 1,870.00p 1,894.00p 1,830.00p 1,894.00p 1324
18/06/2014 1,871.00p 1,873.00p 1,830.00p 1,830.00p 7754
17/06/2014 1,892.00p 1,900.00p 1,875.00p 1,877.00p 1367
16/06/2014 1,915.00p 1,915.00p 1,875.00p 1,875.00p 2026
13/06/2014 1,911.00p 1,911.00p 1,885.00p 1,900.00p 2667
12/06/2014 1,900.00p 1,910.00p 1,885.00p 1,885.00p 1816
11/06/2014 1,904.00p 1,910.25p 1,893.94p 1,900.00p 3297
10/06/2014 1,903.00p 1,908.75p 1,899.73p 1,905.00p 2569
09/06/2014 1,895.00p 1,910.60p 1,895.00p 1,905.00p 667
06/06/2014 1,915.00p 1,915.00p 1,897.35p 1,900.00p 1429
05/06/2014 1,895.00p 1,905.00p 1,885.00p 1,900.00p 8429
04/06/2014 1,890.00p 1,902.50p 1,879.00p 1,902.50p 19097
03/06/2014 1,890.00p 1,909.00p 1,890.00p 1,900.50p 1793
02/06/2014 1,900.00p 1,902.50p 1,900.00p 1,902.50p 676
30/05/2014 1,910.00p 1,910.00p 1,891.00p 1,910.00p 1252
29/05/2014 1,895.00p 1,895.00p 1,880.00p 1,892.50p 1279
28/05/2014 1,895.00p 1,915.00p 1,885.00p 1,885.00p 5759
27/05/2014 1,895.00p 1,915.00p 1,880.00p 1,915.00p 5708
23/05/2014 1,900.00p 1,900.30p 1,900.00p 1,900.00p 479
22/05/2014 1,878.00p 1,908.40p 1,872.68p 1,905.00p 1013
21/05/2014 1,890.00p 1,920.00p 1,875.00p 1,875.00p 1654
20/05/2014 1,903.00p 1,927.13p 1,889.66p 1,920.00p 4065
19/05/2014 1,857.48p 1,905.58p 1,853.55p 1,892.50p 1465
16/05/2014 1,855.00p 1,930.00p 1,855.00p 1,892.50p 1997
15/05/2014 1,875.00p 1,930.00p 1,864.97p 1,930.00p 1818
14/05/2014 1,900.00p 1,903.50p 1,900.00p 1,903.50p 77
13/05/2014 1,894.00p 1,930.00p 1,889.50p 1,905.00p 962
12/05/2014 1,883.00p 1,889.50p 1,881.00p 1,889.50p 1160
09/05/2014 1,857.00p 1,900.00p 1,857.00p 1,879.00p 1790
08/05/2014 1,880.00p 1,920.00p 1,864.80p 1,900.00p 2837
07/05/2014 1,903.00p 1,927.00p 1,848.60p 1,920.00p 3703
06/05/2014 1,846.00p 1,882.50p 1,845.00p 1,882.50p 393
02/05/2014 1,851.00p 1,879.00p 1,845.00p 1,845.00p 2420
01/05/2014 1,875.00p 1,890.00p 1,850.00p 1,850.00p 4165
30/04/2014 1,890.00p 1,890.00p 1,857.00p 1,880.00p 1285
29/04/2014 1,890.00p 1,893.00p 1,857.00p 1,878.00p 892
28/04/2014 1,893.00p 1,893.00p 1,848.00p 1,893.00p 2077
25/04/2014 1,847.00p 1,860.00p 1,845.00p 1,860.00p 1242
24/04/2014 1,875.00p 1,875.00p 1,845.00p 1,845.00p 944
23/04/2014 1,845.00p 1,910.00p 1,845.00p 1,910.00p 5291
22/04/2014 1,856.13p 1,873.50p 1,855.00p 1,867.50p 1651
17/04/2014 1,890.00p 1,890.00p 1,840.00p 1,890.00p 7689
16/04/2014 1,885.00p 1,885.00p 1,860.00p 1,867.50p 1395
15/04/2014 1,855.00p 1,885.00p 1,845.00p 1,885.00p 3804
14/04/2014 1,831.00p 1,862.20p 1,831.00p 1,850.00p 2102
11/04/2014 1,870.00p 1,870.00p 1,842.00p 1,855.00p 1703
10/04/2014 1,848.00p 1,864.84p 1,848.00p 1,848.00p 2570
09/04/2014 1,868.00p 1,870.00p 1,842.00p 1,850.00p 4617
08/04/2014 1,960.00p 1,980.00p 1,798.00p 1,830.00p 14778
07/04/2014 1,980.00p 2,000.00p 1,965.00p 1,980.00p 4120
04/04/2014 1,985.00p 2,067.04p 1,985.00p 1,990.00p 5802
03/04/2014 2,020.00p 2,040.00p 1,985.00p 1,985.00p 5806
02/04/2014 2,058.75p 2,058.75p 2,026.00p 2,034.00p 2938
01/04/2014 2,045.00p 2,064.80p 2,045.00p 2,061.00p 3902
31/03/2014 2,080.00p 2,105.25p 2,053.71p 2,060.00p 7416
28/03/2014 2,100.00p 2,100.00p 2,062.00p 2,072.50p 9993
27/03/2014 2,060.00p 2,129.00p 2,060.00p 2,090.00p 4198
26/03/2014 1,950.00p 2,105.00p 1,921.00p 2,105.00p 42739
25/03/2014 1,885.00p 1,950.00p 1,880.61p 1,950.00p 14345
24/03/2014 1,846.00p 1,878.93p 1,844.80p 1,846.00p 732
21/03/2014 1,835.00p 1,884.00p 1,835.00p 1,845.00p 5508
20/03/2014 1,885.00p 1,885.00p 1,848.00p 1,885.00p 1398
19/03/2014 1,853.50p 1,874.82p 1,840.00p 1,860.00p 6844
18/03/2014 1,857.00p 1,881.92p 1,857.00p 1,871.00p 980
17/03/2014 1,855.00p 1,879.00p 1,855.00p 1,855.00p 1123
14/03/2014 1,870.00p 1,890.00p 1,850.14p 1,864.00p 19131
13/03/2014 1,878.00p 1,894.06p 1,872.00p 1,886.00p 3479
12/03/2014 1,880.00p 1,920.00p 1,875.00p 1,875.00p 10832
11/03/2014 1,910.00p 1,921.90p 1,900.00p 1,920.00p 3068
10/03/2014 1,917.00p 1,940.50p 1,900.00p 1,900.00p 20852
07/03/2014 1,897.00p 1,940.00p 1,893.48p 1,915.00p 15073
06/03/2014 1,830.00p 1,916.09p 1,815.00p 1,910.00p 29446
05/03/2014 1,808.00p 1,827.50p 1,808.00p 1,815.00p 391
04/03/2014 1,830.00p 1,830.00p 1,808.00p 1,830.00p 1672
03/03/2014 1,800.00p 1,829.00p 1,800.00p 1,816.00p 738
28/02/2014 1,808.83p 1,817.50p 1,808.10p 1,815.00p 516
27/02/2014 1,827.44p 1,827.44p 1,800.00p 1,817.50p 8678
26/02/2014 1,800.00p 1,830.00p 1,800.00p 1,805.00p 7905
25/02/2014 1,830.00p 1,830.00p 1,799.00p 1,830.00p 3604
24/02/2014 1,820.00p 1,820.00p 1,795.00p 1,820.00p 1878
21/02/2014 1,820.00p 1,820.00p 1,796.00p 1,820.00p 1251
20/02/2014 1,820.00p 1,820.00p 1,786.00p 1,820.00p 432
19/02/2014 1,820.00p 1,820.00p 1,785.45p 1,820.00p 1003
18/02/2014 1,817.00p 1,820.00p 1,785.00p 1,800.00p 2472
17/02/2014 1,785.00p 1,820.00p 1,785.00p 1,800.00p 682
14/02/2014 1,820.00p 1,820.00p 1,785.00p 1,820.00p 1554
13/02/2014 1,806.00p 1,820.00p 1,793.00p 1,797.50p 1245
12/02/2014 1,785.00p 1,797.00p 1,780.00p 1,793.00p 679
11/02/2014 1,780.00p 1,797.00p 1,780.00p 1,780.00p 3031

*Close Price adjusted for both dividends and splits