S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2013 1,162.00p 1,170.00p 1,150.57p 1,160.00p 3926
25/04/2013 1,145.00p 1,170.00p 1,120.00p 1,170.00p 8422
24/04/2013 1,135.25p 1,141.75p 1,123.00p 1,130.50p 1744
23/04/2013 1,121.00p 1,148.50p 1,120.00p 1,121.00p 2735
22/04/2013 1,157.00p 1,157.00p 1,130.00p 1,148.50p 19531
19/04/2013 1,155.08p 1,160.00p 1,134.08p 1,160.00p 2791
18/04/2013 1,160.00p 1,168.14p 1,135.00p 1,145.00p 9830
17/04/2013 1,125.00p 1,174.00p 1,091.00p 1,165.00p 12300
16/04/2013 1,090.00p 1,120.00p 1,090.00p 1,100.00p 580
15/04/2013 1,107.00p 1,120.00p 1,080.80p 1,101.00p 20980
12/04/2013 1,074.00p 1,120.00p 1,074.00p 1,120.00p 9426
11/04/2013 1,080.00p 1,085.00p 1,070.00p 1,085.00p 16270
10/04/2013 1,075.00p 1,085.00p 1,072.50p 1,085.00p 5698
09/04/2013 1,040.00p 1,082.80p 1,038.00p 1,072.50p 10271
08/04/2013 1,040.00p 1,040.00p 1,022.50p 1,040.00p 6458
05/04/2013 1,024.77p 1,035.60p 1,020.00p 1,030.00p 10002
04/04/2013 1,020.00p 1,038.00p 997.50p 1,020.00p 8686
03/04/2013 977.50p 1,014.36p 975.00p 997.50p 1046
02/04/2013 975.50p 1,018.95p 975.00p 975.00p 9376
28/03/2013 1,020.00p 1,020.00p 975.50p 990.00p 4717
27/03/2013 1,010.00p 1,020.00p 980.00p 1,020.00p 6954
26/03/2013 951.50p 1,045.00p 943.00p 1,045.00p 33136
25/03/2013 941.91p 943.86p 927.50p 933.50p 4213
22/03/2013 927.50p 935.00p 915.00p 915.00p 173
21/03/2013 944.50p 944.50p 927.38p 935.00p 709
20/03/2013 946.55p 952.25p 920.00p 935.00p 4456
19/03/2013 974.00p 974.00p 935.34p 952.25p 3414
18/03/2013 930.50p 974.50p 930.00p 930.00p 2843
15/03/2013 931.05p 975.00p 931.05p 975.00p 2205
14/03/2013 930.50p 975.00p 930.50p 975.00p 808
13/03/2013 930.50p 970.00p 930.00p 930.00p 2346
12/03/2013 936.15p 975.00p 935.00p 952.50p 2142
11/03/2013 970.00p 975.00p 935.39p 975.00p 714
08/03/2013 960.00p 972.44p 952.50p 962.50p 0
07/03/2013 960.00p 972.44p 952.50p 952.50p 1910
06/03/2013 960.00p 975.00p 939.23p 975.00p 361
05/03/2013 940.00p 975.00p 931.37p 975.00p 757
04/03/2013 962.00p 975.00p 962.00p 975.00p 443
01/03/2013 940.50p 962.00p 940.00p 940.00p 1081
28/02/2013 947.00p 975.00p 947.00p 957.50p 499
27/02/2013 975.00p 975.00p 975.00p 975.00p 2
26/02/2013 962.03p 962.03p 940.00p 955.00p 604
25/02/2013 960.00p 965.00p 940.00p 940.00p 2647
22/02/2013 962.00p 975.00p 960.00p 960.00p 3401
21/02/2013 974.60p 975.00p 961.00p 975.00p 1726
20/02/2013 960.00p 980.00p 960.00p 970.00p 341
19/02/2013 961.02p 974.73p 961.02p 970.25p 792
18/02/2013 970.00p 970.00p 960.00p 967.50p 2138
15/02/2013 970.00p 970.00p 967.50p 967.50p 51
14/02/2013 970.00p 975.00p 961.00p 967.50p 1100
13/02/2013 970.95p 975.00p 962.00p 975.00p 238
12/02/2013 975.00p 975.00p 962.00p 975.00p 1073
11/02/2013 960.00p 975.00p 960.00p 975.00p 6400
08/02/2013 965.00p 975.00p 955.13p 975.00p 5354
07/02/2013 950.00p 950.00p 932.00p 950.00p 463
06/02/2013 932.00p 932.50p 932.00p 932.50p 1115
05/02/2013 915.50p 932.50p 915.00p 915.00p 7248
04/02/2013 915.75p 948.00p 915.75p 932.50p 2403
01/02/2013 948.50p 948.50p 918.00p 937.50p 3501
31/01/2013 920.00p 937.50p 920.00p 937.50p 1500
30/01/2013 937.75p 937.75p 937.50p 937.50p 2000
29/01/2013 948.50p 960.00p 920.39p 960.00p 781
28/01/2013 948.88p 948.88p 926.62p 937.50p 0
25/01/2013 948.88p 948.88p 926.62p 937.50p 0
24/01/2013 948.88p 948.88p 926.62p 937.50p 1026
23/01/2013 948.88p 948.88p 937.50p 937.50p 147
22/01/2013 925.65p 937.50p 920.39p 937.50p 1002
21/01/2013 915.00p 960.00p 915.00p 937.50p 3
18/01/2013 960.00p 960.00p 937.50p 937.50p 327
17/01/2013 937.75p 937.75p 925.65p 937.50p 0
16/01/2013 937.75p 937.75p 925.65p 937.50p 2500
15/01/2013 915.00p 943.50p 915.00p 915.00p 1002
14/01/2013 916.00p 949.75p 916.00p 938.25p 22878
11/01/2013 941.00p 950.00p 930.00p 950.00p 1122
10/01/2013 937.40p 941.00p 930.00p 941.00p 2832
09/01/2013 930.00p 941.00p 925.50p 925.50p 832
08/01/2013 940.00p 940.50p 925.00p 930.50p 3129
07/01/2013 931.00p 939.75p 912.00p 930.00p 1830
04/01/2013 908.50p 940.00p 908.50p 940.00p 755
03/01/2013 931.25p 931.25p 910.00p 922.75p 1633
02/01/2013 931.38p 931.38p 908.50p 922.50p 1479
31/12/2012 927.00p 927.00p 908.66p 922.50p 1570
28/12/2012 898.00p 915.00p 898.00p 915.00p 200
27/12/2012 898.00p 915.25p 898.00p 915.00p 0
24/12/2012 898.00p 915.25p 898.00p 915.25p 0
21/12/2012 898.00p 915.25p 898.00p 915.25p 500
20/12/2012 927.62p 930.00p 890.00p 890.00p 3029
19/12/2012 910.50p 925.00p 910.00p 925.00p 5291
18/12/2012 910.50p 932.63p 910.50p 925.00p 745
17/12/2012 935.00p 935.00p 910.00p 910.00p 1931
14/12/2012 935.00p 935.00p 930.25p 930.25p 225
13/12/2012 920.50p 937.00p 908.09p 930.00p 7416
12/12/2012 935.00p 940.00p 916.20p 940.00p 3679
11/12/2012 905.00p 940.00p 899.00p 940.00p 7909
10/12/2012 880.00p 905.00p 870.43p 905.00p 5655
07/12/2012 877.00p 877.00p 870.25p 870.25p 2200
06/12/2012 875.00p 875.00p 862.20p 867.50p 2403
05/12/2012 848.50p 860.00p 848.50p 860.00p 1775
04/12/2012 841.00p 841.00p 835.00p 835.00p 702
03/12/2012 841.50p 841.50p 823.47p 835.00p 1181
30/11/2012 845.00p 845.00p 823.22p 835.25p 2850
29/11/2012 845.00p 845.00p 835.00p 835.00p 650
28/11/2012 828.13p 845.00p 828.13p 835.00p 197
27/11/2012 845.00p 845.00p 835.00p 835.00p 0
26/11/2012 845.00p 845.00p 835.00p 835.00p 1202
23/11/2012 846.60p 846.60p 828.00p 835.00p 1311
22/11/2012 827.75p 843.06p 827.75p 835.00p 8123
21/11/2012 842.00p 842.00p 832.50p 832.50p 1180
20/11/2012 842.02p 850.00p 842.00p 850.00p 540
19/11/2012 840.00p 850.00p 830.50p 850.00p 3170
16/11/2012 840.00p 850.00p 840.00p 850.00p 12
15/11/2012 831.12p 850.00p 831.12p 850.00p 464
14/11/2012 831.12p 831.12p 825.00p 825.00p 1354
13/11/2012 844.11p 844.11p 837.50p 837.50p 100
12/11/2012 844.50p 844.50p 836.50p 836.50p 1013
09/11/2012 818.20p 835.07p 817.00p 827.50p 7352
08/11/2012 839.50p 848.49p 815.70p 830.00p 8769
07/11/2012 840.50p 840.50p 822.00p 827.50p 6262
06/11/2012 875.00p 875.00p 865.00p 865.00p 255
05/11/2012 874.00p 875.14p 865.00p 865.00p 132
02/11/2012 845.50p 878.00p 845.50p 865.00p 3785
01/11/2012 880.50p 884.00p 857.50p 857.50p 3829
31/10/2012 882.50p 890.50p 882.50p 890.50p 1287
30/10/2012 880.50p 891.13p 880.00p 880.00p 1583
29/10/2012 894.30p 925.00p 894.30p 925.00p 764
26/10/2012 895.00p 923.78p 895.00p 907.50p 975
25/10/2012 894.30p 924.66p 894.30p 907.50p 1718
24/10/2012 889.84p 918.50p 889.84p 907.50p 3350
23/10/2012 914.50p 915.00p 893.04p 915.00p 793
22/10/2012 893.04p 900.00p 893.04p 900.00p 105
19/10/2012 929.50p 929.50p 897.75p 897.75p 1192
18/10/2012 914.50p 915.00p 900.00p 907.50p 7348
17/10/2012 886.88p 909.50p 886.88p 897.50p 1967
16/10/2012 909.50p 915.00p 887.00p 915.00p 3984
15/10/2012 874.50p 910.00p 873.50p 910.00p 4365
12/10/2012 868.00p 870.00p 855.00p 866.50p 4300
11/10/2012 869.50p 869.50p 857.10p 861.50p 1766
10/10/2012 868.50p 870.00p 856.44p 870.00p 2687
09/10/2012 873.50p 873.50p 860.00p 860.00p 869
08/10/2012 868.50p 874.81p 862.50p 862.50p 0
05/10/2012 868.50p 874.81p 864.50p 864.50p 2630
04/10/2012 868.00p 869.50p 860.00p 860.00p 2716
03/10/2012 852.50p 870.00p 852.50p 867.75p 3952
02/10/2012 869.50p 869.50p 852.50p 865.00p 2851
01/10/2012 865.00p 868.39p 860.00p 860.00p 3238
28/09/2012 869.50p 869.50p 860.00p 860.00p 4348
27/09/2012 863.00p 863.00p 850.50p 860.00p 1559
26/09/2012 849.50p 864.37p 843.00p 861.00p 10175
25/09/2012 833.00p 835.85p 830.00p 830.00p 2950
24/09/2012 810.00p 834.45p 810.00p 827.50p 1714
21/09/2012 845.03p 845.03p 805.00p 805.00p 1803
20/09/2012 828.11p 839.50p 827.60p 830.00p 3266
19/09/2012 839.50p 839.50p 810.00p 822.50p 7153
18/09/2012 839.50p 840.00p 839.50p 840.00p 13
17/09/2012 828.28p 828.28p 822.50p 822.50p 1802
14/09/2012 827.60p 827.60p 822.50p 822.50p 175
13/09/2012 805.50p 822.50p 805.50p 822.50p 1188
12/09/2012 816.00p 816.00p 796.75p 815.00p 10396
11/09/2012 830.50p 830.50p 817.00p 817.00p 3312
10/09/2012 855.00p 855.00p 855.00p 855.00p 1
07/09/2012 845.80p 847.50p 845.80p 847.50p 586
06/09/2012 845.51p 847.50p 845.51p 847.50p 236
05/09/2012 850.00p 850.00p 835.00p 835.00p 1245
04/09/2012 840.50p 850.00p 832.00p 845.00p 0
03/09/2012 840.50p 850.00p 832.00p 832.00p 1488
31/08/2012 830.50p 855.00p 825.50p 845.00p 8196
30/08/2012 858.00p 858.00p 835.00p 855.00p 2690
29/08/2012 869.50p 870.00p 832.00p 870.00p 841
28/08/2012 869.50p 869.50p 826.91p 850.00p 2607
24/08/2012 869.50p 870.00p 869.50p 870.00p 153
23/08/2012 869.50p 869.50p 832.00p 850.00p 711
22/08/2012 858.00p 858.00p 850.00p 850.00p 500
21/08/2012 869.50p 869.50p 850.00p 850.00p 768
20/08/2012 869.50p 870.00p 832.00p 870.00p 964
17/08/2012 832.00p 850.00p 832.00p 850.00p 233
16/08/2012 869.50p 869.50p 850.00p 850.00p 55
15/08/2012 869.50p 870.00p 869.50p 870.00p 13
14/08/2012 870.00p 870.00p 850.00p 850.00p 600
13/08/2012 859.50p 860.00p 838.00p 845.00p 2794
10/08/2012 870.00p 870.00p 850.00p 870.00p 1220
09/08/2012 870.00p 870.00p 845.00p 845.00p 18
08/08/2012 825.00p 845.00p 825.00p 845.00p 1500
07/08/2012 854.50p 854.50p 815.00p 815.00p 667
06/08/2012 854.50p 854.50p 825.00p 835.00p 1058
03/08/2012 854.50p 854.50p 834.75p 834.75p 87
02/08/2012 825.00p 835.00p 825.00p 835.00p 100
01/08/2012 854.50p 855.00p 841.00p 850.00p 283
31/07/2012 850.00p 850.00p 835.00p 835.00p 487
30/07/2012 825.00p 835.25p 825.00p 835.25p 2360
27/07/2012 854.50p 855.00p 825.00p 855.00p 380
26/07/2012 854.50p 854.50p 835.00p 835.00p 20
25/07/2012 850.00p 855.00p 825.00p 855.00p 5511
24/07/2012 854.50p 854.50p 823.30p 850.00p 2370
23/07/2012 823.30p 832.50p 822.40p 832.50p 2000
20/07/2012 815.50p 855.00p 815.50p 850.00p 2550
19/07/2012 854.50p 855.00p 834.50p 834.50p 1623
18/07/2012 849.82p 849.82p 835.00p 835.00p 22
17/07/2012 815.50p 850.00p 815.00p 815.00p 1314
16/07/2012 854.50p 854.50p 823.30p 835.00p 1407
13/07/2012 828.00p 835.00p 828.00p 835.00p 1000

*Close Price adjusted for both dividends and splits