S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2023 2,330.00p 2,340.00p 2,273.00p 2,305.00p 1603
19/07/2023 2,400.00p 2,400.00p 2,276.50p 2,335.00p 1436
18/07/2023 2,450.00p 2,450.00p 2,377.60p 2,400.00p 2046
17/07/2023 2,340.00p 2,450.00p 2,260.00p 2,410.00p 3247
14/07/2023 2,290.00p 2,328.80p 2,240.00p 2,290.00p 1734
13/07/2023 2,340.00p 2,340.00p 2,260.00p 2,295.00p 713
12/07/2023 2,300.00p 2,274.00p 2,230.00p 2,260.00p 3506
11/07/2023 2,300.00p 2,300.00p 2,230.00p 2,230.00p 3104
10/07/2023 2,340.00p 2,340.00p 2,251.00p 2,255.00p 419
07/07/2023 2,230.00p 2,292.00p 2,230.00p 2,275.00p 1659
06/07/2023 2,220.00p 2,294.00p 2,220.00p 2,230.00p 703
05/07/2023 2,300.00p 2,300.00p 2,288.80p 2,300.00p 126
04/07/2023 2,300.00p 2,330.00p 2,220.00p 2,220.00p 1201
03/07/2023 2,270.00p 2,270.00p 2,220.00p 2,220.00p 1686
30/06/2023 2,270.00p 2,342.00p 2,247.20p 2,270.00p 6184
29/06/2023 2,300.00p 2,300.00p 2,230.00p 2,300.00p 797
28/06/2023 2,250.00p 2,352.00p 2,210.00p 2,270.00p 1481
27/06/2023 2,280.00p 2,340.00p 2,229.60p 2,330.00p 1254
26/06/2023 2,280.00p 2,291.69p 2,250.00p 2,250.00p 2750
23/06/2023 2,250.00p 2,264.00p 2,240.00p 2,240.00p 1711
22/06/2023 2,250.00p 2,280.00p 2,208.08p 2,270.00p 885
21/06/2023 2,450.00p 2,450.00p 2,220.00p 2,270.00p 4395
20/06/2023 2,310.00p 2,343.56p 2,310.00p 2,310.00p 1037
19/06/2023 2,340.00p 2,353.31p 2,310.00p 2,310.00p 4330
16/06/2023 2,360.00p 2,380.00p 2,260.00p 2,340.00p 9222
15/06/2023 2,390.00p 2,391.50p 2,260.00p 2,310.00p 15996
14/06/2023 2,350.00p 2,400.00p 2,340.00p 2,350.00p 38762
13/06/2023 2,450.00p 2,490.00p 2,340.00p 2,340.00p 7821
12/06/2023 2,470.00p 2,490.00p 2,381.20p 2,480.00p 3679
09/06/2023 2,390.00p 2,430.00p 2,380.00p 2,420.00p 2123
08/06/2023 2,400.00p 2,440.00p 2,390.00p 2,400.00p 4299
07/06/2023 2,410.00p 2,417.44p 2,410.00p 2,410.00p 188
06/06/2023 2,370.00p 2,419.00p 2,360.89p 2,370.00p 3771
05/06/2023 2,450.00p 2,450.00p 2,342.41p 2,370.00p 11762
02/06/2023 2,470.00p 2,490.00p 2,420.00p 2,490.00p 4246
01/06/2023 2,500.00p 2,500.00p 2,485.02p 2,490.00p 1486
31/05/2023 2,570.00p 2,570.00p 2,500.00p 2,500.00p 2367
30/05/2023 2,500.00p 2,520.00p 2,492.59p 2,520.00p 1511
26/05/2023 2,500.00p 2,509.60p 2,490.00p 2,490.00p 3624
25/05/2023 2,460.00p 2,570.00p 2,460.00p 2,570.00p 1268
24/05/2023 2,540.00p 2,550.00p 2,502.00p 2,540.00p 2585
23/05/2023 2,470.00p 2,540.00p 2,470.00p 2,540.00p 1617
22/05/2023 2,500.00p 2,520.00p 2,410.00p 2,500.00p 1516
19/05/2023 2,410.00p 2,500.00p 2,410.00p 2,500.00p 2111
18/05/2023 2,450.00p 2,490.00p 2,450.00p 2,470.00p 1101
17/05/2023 2,350.00p 2,450.30p 2,350.00p 2,450.00p 12263
16/05/2023 2,460.00p 2,480.00p 2,360.00p 2,450.00p 7088
15/05/2023 2,450.00p 2,470.00p 2,420.00p 2,420.00p 716
12/05/2023 2,470.00p 2,470.00p 2,407.07p 2,440.00p 217
11/05/2023 2,400.00p 2,411.20p 2,378.72p 2,400.00p 4482
10/05/2023 2,420.00p 2,470.00p 2,400.00p 2,430.00p 1950
09/05/2023 2,390.00p 2,450.00p 2,390.00p 2,450.00p 3699
05/05/2023 2,420.00p 2,420.00p 2,360.00p 2,420.00p 2140
04/05/2023 2,420.00p 2,420.00p 2,400.00p 2,420.00p 2079
03/05/2023 2,400.00p 2,420.00p 2,375.00p 2,375.00p 990
02/05/2023 2,440.00p 2,440.00p 2,310.00p 2,370.00p 2682
28/04/2023 2,400.00p 2,440.00p 2,400.00p 2,440.00p 1297
27/04/2023 2,420.00p 2,430.00p 2,400.00p 2,400.00p 1464
26/04/2023 2,400.00p 2,420.00p 2,400.00p 2,420.00p 3167
25/04/2023 2,400.00p 2,412.42p 2,400.00p 2,400.00p 21042
24/04/2023 2,420.00p 2,420.00p 2,400.00p 2,400.00p 342
21/04/2023 2,390.00p 2,400.00p 2,353.20p 2,390.00p 3275
20/04/2023 2,380.00p 2,410.00p 2,350.00p 2,375.00p 992
19/04/2023 2,430.00p 2,430.00p 2,394.90p 2,410.00p 966
18/04/2023 2,430.00p 2,440.00p 2,340.00p 2,340.00p 2196
17/04/2023 2,400.00p 2,464.00p 2,400.00p 2,425.00p 757
14/04/2023 2,440.00p 2,440.00p 2,330.00p 2,330.00p 2807
13/04/2023 2,420.00p 2,420.00p 2,395.10p 2,400.00p 484
12/04/2023 2,410.00p 2,450.00p 2,340.00p 2,360.00p 6115
11/04/2023 2,490.00p 2,490.00p 2,380.00p 2,395.00p 27964
06/04/2023 2,480.00p 2,490.00p 2,402.00p 2,480.00p 1585
05/04/2023 2,400.00p 2,470.00p 2,397.60p 2,425.00p 1202
04/04/2023 2,490.00p 2,499.90p 2,435.24p 2,450.00p 3639
03/04/2023 2,420.00p 2,507.95p 2,420.00p 2,480.00p 20710
31/03/2023 2,360.00p 2,402.00p 2,360.00p 2,360.00p 1911
30/03/2023 2,350.00p 2,420.00p 2,296.77p 2,420.00p 5190
29/03/2023 2,330.00p 2,330.00p 2,270.00p 2,325.00p 546
28/03/2023 2,400.00p 2,420.00p 2,260.00p 2,350.00p 3261
27/03/2023 2,300.00p 2,400.00p 2,300.00p 2,400.00p 1507
24/03/2023 2,260.00p 2,320.00p 2,250.00p 2,295.00p 1704
23/03/2023 2,300.00p 2,360.00p 2,180.00p 2,360.00p 2818
22/03/2023 2,310.00p 2,310.00p 2,230.00p 2,275.00p 1212
21/03/2023 2,140.00p 2,330.00p 2,130.00p 2,250.00p 1673
20/03/2023 2,230.00p 2,400.00p 2,140.00p 2,140.00p 5919
17/03/2023 2,230.00p 2,283.97p 2,200.00p 2,200.00p 1432
16/03/2023 2,260.00p 2,370.00p 2,245.00p 2,285.00p 4032
15/03/2023 2,230.00p 2,349.00p 2,220.00p 2,270.00p 2077
14/03/2023 2,200.00p 2,376.43p 2,200.00p 2,280.00p 2296
13/03/2023 2,330.00p 2,349.39p 2,220.00p 2,230.00p 24384
10/03/2023 2,300.00p 2,320.00p 2,230.00p 2,320.00p 8096
09/03/2023 2,320.00p 2,340.00p 2,320.00p 2,320.00p 24927
08/03/2023 2,310.00p 2,400.00p 2,310.00p 2,320.00p 2123
07/03/2023 2,410.00p 2,410.00p 2,350.00p 2,350.00p 2107
06/03/2023 2,430.00p 2,430.00p 2,333.00p 2,370.00p 6335
03/03/2023 2,440.00p 2,480.00p 2,330.77p 2,440.00p 6353
02/03/2023 2,360.00p 2,380.00p 2,280.00p 2,380.00p 4342
01/03/2023 2,280.00p 2,360.00p 2,250.00p 2,360.00p 3517
28/02/2023 2,270.00p 2,285.00p 2,260.00p 2,280.00p 1780
27/02/2023 2,290.00p 2,300.00p 2,230.00p 2,275.00p 1757
24/02/2023 2,230.00p 2,409.00p 2,182.50p 2,290.00p 2923
23/02/2023 2,160.00p 2,275.00p 2,160.00p 2,230.00p 5161
22/02/2023 2,250.00p 2,250.00p 2,160.00p 2,160.00p 7924
21/02/2023 2,250.00p 2,250.00p 2,120.00p 2,120.00p 575
20/02/2023 2,180.00p 2,214.50p 2,179.34p 2,200.00p 703
17/02/2023 2,200.00p 2,216.78p 2,119.00p 2,190.00p 6067
16/02/2023 2,100.00p 2,200.00p 2,090.00p 2,200.00p 5511
15/02/2023 2,110.00p 2,130.00p 2,080.00p 2,130.00p 14714
14/02/2023 2,100.00p 2,110.00p 2,080.44p 2,090.00p 9113
13/02/2023 2,180.00p 2,180.00p 2,099.80p 2,100.00p 4310
10/02/2023 2,100.00p 2,110.00p 2,090.00p 2,090.00p 9211
09/02/2023 2,100.00p 2,173.40p 2,070.00p 2,070.00p 18975
08/02/2023 2,090.00p 2,099.00p 2,070.02p 2,090.00p 1882
07/02/2023 2,100.00p 2,143.50p 2,060.00p 2,060.00p 9815
06/02/2023 2,120.00p 2,120.00p 2,086.70p 2,090.00p 29692
03/02/2023 2,100.00p 2,130.00p 2,080.00p 2,080.00p 7803
02/02/2023 2,100.00p 2,100.00p 2,070.00p 2,090.00p 8997
01/02/2023 2,070.00p 2,110.00p 2,070.00p 2,100.00p 3403
31/01/2023 2,100.00p 2,119.00p 2,027.80p 2,060.00p 3988
30/01/2023 2,110.00p 2,140.00p 2,100.00p 2,100.00p 20362
27/01/2023 2,110.00p 2,140.00p 2,080.40p 2,090.00p 1212
26/01/2023 2,110.00p 2,113.80p 2,070.00p 2,070.00p 4265
25/01/2023 2,100.00p 2,113.80p 2,072.00p 2,100.00p 791
24/01/2023 2,110.00p 2,130.00p 2,070.44p 2,080.00p 40980
23/01/2023 2,080.00p 2,130.00p 2,080.00p 2,120.00p 3252
20/01/2023 2,120.00p 2,120.00p 2,100.00p 2,100.00p 25987
19/01/2023 2,120.00p 2,120.00p 2,094.52p 2,100.00p 2429
18/01/2023 2,120.00p 2,130.00p 2,080.84p 2,130.00p 5269
17/01/2023 2,110.00p 2,120.00p 2,080.00p 2,080.00p 2623
16/01/2023 2,120.00p 2,120.00p 2,100.00p 2,115.00p 3181
13/01/2023 2,100.00p 2,110.00p 2,080.00p 2,080.00p 3052
12/01/2023 2,130.00p 2,130.00p 2,110.00p 2,110.00p 3813
11/01/2023 2,120.00p 2,143.80p 2,120.00p 2,120.00p 3262
10/01/2023 2,120.00p 2,140.00p 2,114.60p 2,140.00p 2456
09/01/2023 2,140.00p 2,140.00p 2,080.00p 2,090.00p 1476
06/01/2023 2,100.00p 2,130.00p 2,038.08p 2,095.00p 608
05/01/2023 2,100.00p 2,118.98p 1,950.00p 2,070.00p 19776
04/01/2023 2,070.00p 2,140.00p 2,050.00p 2,140.00p 3383
03/01/2023 2,140.00p 2,200.00p 2,090.00p 2,100.00p 4081
30/12/2022 2,120.00p 2,120.00p 2,080.00p 2,090.00p 754
29/12/2022 2,140.00p 2,140.00p 2,070.00p 2,120.00p 789
28/12/2022 2,150.00p 2,150.00p 2,070.00p 2,120.00p 1177
23/12/2022 2,150.00p 2,145.00p 2,140.00p 2,145.00p 53
22/12/2022 2,150.00p 2,150.00p 2,100.00p 2,150.00p 102
21/12/2022 2,100.00p 2,190.00p 2,100.00p 2,190.00p 108
20/12/2022 2,150.00p 2,150.00p 2,100.00p 2,100.00p 576
19/12/2022 2,120.00p 2,120.00p 2,086.00p 2,110.00p 373
16/12/2022 2,170.00p 2,210.00p 2,070.00p 2,070.00p 2852
15/12/2022 2,130.00p 2,160.00p 2,085.00p 2,110.00p 709
14/12/2022 2,150.00p 2,150.00p 2,130.00p 2,135.00p 2468
13/12/2022 2,150.00p 2,210.00p 2,118.90p 2,145.00p 911
12/12/2022 2,080.00p 2,144.00p 2,070.00p 2,125.00p 1610
09/12/2022 2,110.00p 2,200.00p 2,100.00p 2,125.00p 1404
08/12/2022 2,100.00p 2,175.60p 2,100.00p 2,140.00p 3118
07/12/2022 2,120.00p 2,120.00p 2,085.00p 2,100.00p 1473
06/12/2022 2,100.00p 2,130.00p 2,095.60p 2,120.00p 1168
05/12/2022 2,100.00p 2,170.00p 2,100.00p 2,100.00p 3140
02/12/2022 2,090.00p 2,100.00p 2,050.00p 2,100.00p 528
01/12/2022 2,180.00p 2,180.00p 2,090.00p 2,090.00p 3164
30/11/2022 2,160.00p 2,180.00p 2,115.00p 2,180.00p 1179
29/11/2022 2,160.00p 2,210.00p 2,115.00p 2,120.00p 741
28/11/2022 2,200.00p 2,200.00p 2,067.00p 2,095.00p 5142
25/11/2022 2,150.00p 2,150.00p 2,090.00p 2,100.00p 3818
24/11/2022 2,110.00p 2,155.00p 2,090.00p 2,155.00p 393
23/11/2022 2,160.00p 2,190.00p 2,110.00p 2,150.00p 696
22/11/2022 2,120.00p 2,159.00p 2,080.00p 2,100.00p 650
21/11/2022 2,110.00p 2,195.80p 2,100.00p 2,165.00p 2652
18/11/2022 2,200.00p 2,200.03p 2,130.04p 2,160.00p 1250
17/11/2022 2,210.00p 2,236.00p 2,175.00p 2,175.00p 772
16/11/2022 2,240.00p 2,250.00p 2,170.00p 2,250.00p 1337
15/11/2022 2,200.00p 2,240.00p 2,110.00p 2,195.00p 3087
14/11/2022 2,210.00p 2,188.00p 2,136.00p 2,160.00p 547
11/11/2022 2,210.00p 2,210.00p 2,130.00p 2,210.00p 1357
10/11/2022 2,100.00p 2,220.00p 2,080.00p 2,220.00p 3828
09/11/2022 2,110.00p 2,160.00p 2,100.00p 2,135.00p 2727
08/11/2022 2,150.00p 2,176.74p 2,113.38p 2,150.00p 1089
07/11/2022 2,210.00p 2,210.00p 2,110.00p 2,165.00p 1464
04/11/2022 2,200.00p 2,210.00p 2,150.00p 2,175.00p 1094
03/11/2022 2,120.00p 2,185.00p 2,118.99p 2,185.00p 469
02/11/2022 2,230.00p 2,230.00p 2,170.00p 2,170.00p 709
01/11/2022 2,170.00p 2,180.00p 2,170.00p 2,170.00p 2104
31/10/2022 2,200.00p 2,200.00p 2,130.00p 2,160.00p 855
28/10/2022 2,160.00p 2,195.00p 2,110.00p 2,110.00p 2057
27/10/2022 2,160.00p 2,210.00p 2,100.00p 2,130.00p 504
26/10/2022 2,180.00p 2,180.00p 2,100.00p 2,100.00p 1333
25/10/2022 2,180.00p 2,190.00p 2,111.00p 2,180.00p 4331
24/10/2022 2,180.00p 2,180.00p 2,109.80p 2,120.00p 929
21/10/2022 2,110.00p 2,165.00p 2,090.00p 2,090.00p 1994
20/10/2022 2,150.00p 2,181.00p 2,115.00p 2,120.00p 1180
19/10/2022 2,150.00p 2,184.00p 2,120.00p 2,120.00p 405
18/10/2022 2,100.00p 2,190.00p 2,090.00p 2,190.00p 2477
17/10/2022 2,030.00p 2,100.00p 2,000.00p 2,075.00p 4080
14/10/2022 1,950.00p 2,056.25p 1,950.00p 2,035.00p 123
13/10/2022 2,040.00p 2,074.00p 1,940.00p 1,940.00p 2452
12/10/2022 2,080.00p 2,080.00p 2,040.00p 2,040.00p 3334
11/10/2022 2,110.00p 2,130.00p 2,100.00p 2,100.00p 1179
10/10/2022 2,140.00p 2,150.00p 2,120.00p 2,140.00p 4456
07/10/2022 2,130.00p 2,168.71p 2,130.00p 2,160.00p 600
06/10/2022 2,150.00p 2,163.60p 2,120.00p 2,120.00p 1842
05/10/2022 2,130.00p 2,160.00p 2,126.79p 2,160.00p 2080
04/10/2022 2,110.00p 2,130.00p 2,072.00p 2,115.00p 1730

*Close Price adjusted for both dividends and splits