Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Genedrive (GDR) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy SSE (SSE) by Bank of America
- Buy National Grid (NG.) by Bank of America
- Buy Wise Class A (WISE) by Bank of America
- Buy Sage Group (SGE) by Bank of America
- Add NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy SSP Group (SSPG) by Bank of America
- Buy Kainos Group (KNOS) by Bank of America
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Taylor Wimpey (TW.) by Citi
- Neutral Vistry Group (VTY) by Citi
- Buy Barratt Redrow (BTRW) by Citi
- Buy Bellway (BWY) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Whitbread (WTB) by UBS
- Buy Compass Group (CPG) by UBS
S&U (SUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2010 | 592.50p | 595.00p | 590.00p | 595.00p | 0 |
| 30/11/2010 | 592.50p | 595.00p | 592.50p | 592.50p | 0 |
| 29/11/2010 | 597.50p | 597.50p | 592.50p | 592.50p | 1450 |
| 26/11/2010 | 597.50p | 600.00p | 591.00p | 600.00p | 1500 |
| 25/11/2010 | 597.50p | 597.50p | 590.00p | 597.50p | 125 |
| 24/11/2010 | 597.50p | 605.00p | 597.50p | 600.00p | 1500 |
| 23/11/2010 | 597.50p | 600.00p | 595.00p | 597.50p | 0 |
| 22/11/2010 | 595.00p | 605.00p | 595.00p | 597.50p | 100 |
| 19/11/2010 | 590.00p | 600.00p | 590.00p | 595.00p | 1000 |
| 18/11/2010 | 586.00p | 595.00p | 586.00p | 590.00p | 2500 |
| 17/11/2010 | 586.00p | 592.00p | 586.00p | 586.00p | 200 |
| 16/11/2010 | 585.00p | 598.00p | 585.00p | 588.50p | 1597 |
| 15/11/2010 | 585.00p | 593.00p | 582.50p | 585.00p | 1000 |
| 12/11/2010 | 585.00p | 585.00p | 582.50p | 585.00p | 0 |
| 11/11/2010 | 597.50p | 597.50p | 580.00p | 585.00p | 0 |
| 10/11/2010 | 597.50p | 605.00p | 597.50p | 597.50p | 100 |
| 09/11/2010 | 597.50p | 604.00p | 590.00p | 597.50p | 100 |
| 08/11/2010 | 597.50p | 605.00p | 590.00p | 597.50p | 310 |
| 05/11/2010 | 595.00p | 602.50p | 590.00p | 597.50p | 2410 |
| 04/11/2010 | 600.00p | 600.00p | 585.00p | 595.00p | 180 |
| 03/11/2010 | 600.00p | 610.00p | 595.20p | 600.00p | 377 |
| 02/11/2010 | 600.00p | 608.00p | 590.00p | 600.00p | 4383 |
| 01/11/2010 | 602.50p | 610.00p | 598.75p | 600.00p | 600 |
| 29/10/2010 | 605.00p | 607.50p | 598.00p | 602.50p | 1500 |
| 28/10/2010 | 597.50p | 610.00p | 592.50p | 602.50p | 1238 |
| 27/10/2010 | 587.50p | 600.00p | 587.50p | 597.50p | 1100 |
| 26/10/2010 | 587.50p | 595.00p | 587.50p | 587.50p | 0 |
| 25/10/2010 | 577.50p | 595.00p | 577.50p | 587.50p | 2671 |
| 22/10/2010 | 577.50p | 577.50p | 575.00p | 577.50p | 0 |
| 21/10/2010 | 572.50p | 585.00p | 572.50p | 577.50p | 210 |
| 20/10/2010 | 572.50p | 584.75p | 572.50p | 572.50p | 508 |
| 19/10/2010 | 575.00p | 575.00p | 572.50p | 572.50p | 0 |
| 18/10/2010 | 570.00p | 585.00p | 570.00p | 575.00p | 6760 |
| 15/10/2010 | 572.50p | 584.75p | 570.00p | 572.50p | 638 |
| 14/10/2010 | 570.00p | 585.00p | 570.00p | 570.00p | 1017 |
| 13/10/2010 | 590.00p | 590.00p | 556.50p | 570.00p | 2679 |
| 12/10/2010 | 595.00p | 595.00p | 586.35p | 590.00p | 1633 |
| 11/10/2010 | 587.50p | 608.50p | 586.30p | 595.00p | 6445 |
| 08/10/2010 | 567.50p | 602.00p | 567.50p | 587.50p | 4462 |
| 07/10/2010 | 552.50p | 575.00p | 552.50p | 567.50p | 3459 |
| 06/10/2010 | 552.50p | 560.00p | 545.00p | 552.50p | 28881 |
| 05/10/2010 | 562.50p | 574.75p | 555.50p | 560.00p | 6173 |
| 04/10/2010 | 557.50p | 565.00p | 557.50p | 562.50p | 0 |
| 01/10/2010 | 557.50p | 570.00p | 555.00p | 555.00p | 250 |
| 30/09/2010 | 555.00p | 560.00p | 555.00p | 557.50p | 0 |
| 29/09/2010 | 552.50p | 564.75p | 550.00p | 555.00p | 550 |
| 28/09/2010 | 552.50p | 565.00p | 552.50p | 552.50p | 210 |
| 27/09/2010 | 540.00p | 552.50p | 540.00p | 547.50p | 0 |
| 24/09/2010 | 532.50p | 545.00p | 532.50p | 540.00p | 10313 |
| 23/09/2010 | 542.50p | 553.00p | 525.00p | 530.00p | 2000 |
| 22/09/2010 | 550.00p | 550.00p | 530.00p | 542.50p | 4546 |
| 21/09/2010 | 550.00p | 560.00p | 550.00p | 550.00p | 325 |
| 20/09/2010 | 550.00p | 560.00p | 550.00p | 550.00p | 420 |
| 17/09/2010 | 551.00p | 551.00p | 537.00p | 550.00p | 658 |
| 16/09/2010 | 550.00p | 552.00p | 537.28p | 551.00p | 1000 |
| 15/09/2010 | 545.00p | 555.00p | 535.00p | 551.00p | 5018 |
| 14/09/2010 | 545.00p | 550.00p | 545.00p | 545.00p | 0 |
| 13/09/2010 | 545.00p | 550.00p | 545.00p | 545.00p | 0 |
| 10/09/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 09/09/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 08/09/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 07/09/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 06/09/2010 | 532.50p | 542.50p | 532.50p | 542.50p | 1000 |
| 03/09/2010 | 532.50p | 535.00p | 525.00p | 532.50p | 945 |
| 02/09/2010 | 520.00p | 540.00p | 520.00p | 522.50p | 5400 |
| 01/09/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/08/2010 | 520.00p | 529.00p | 520.00p | 520.00p | 561 |
| 27/08/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/08/2010 | 522.50p | 522.50p | 520.00p | 520.00p | 0 |
| 25/08/2010 | 522.50p | 522.50p | 520.00p | 522.50p | 0 |
| 24/08/2010 | 527.50p | 527.50p | 515.00p | 522.50p | 1000 |
| 23/08/2010 | 540.00p | 540.00p | 517.50p | 527.50p | 1050 |
| 20/08/2010 | 540.00p | 545.00p | 531.00p | 540.00p | 1000 |
| 19/08/2010 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 18/08/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 17/08/2010 | 545.00p | 558.00p | 545.00p | 545.00p | 50 |
| 16/08/2010 | 545.00p | 560.00p | 530.00p | 545.00p | 10265 |
| 13/08/2010 | 535.00p | 560.00p | 530.00p | 545.00p | 1963 |
| 12/08/2010 | 527.50p | 535.00p | 527.50p | 535.00p | 0 |
| 11/08/2010 | 510.00p | 540.00p | 510.00p | 527.50p | 740 |
| 10/08/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/08/2010 | 500.00p | 508.00p | 500.00p | 505.00p | 800 |
| 06/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 05/08/2010 | 500.00p | 508.00p | 490.00p | 500.00p | 3518 |
| 04/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 03/08/2010 | 500.00p | 505.00p | 495.00p | 500.00p | 2080 |
| 02/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 10000 |
| 30/07/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 29/07/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 7000 |
| 28/07/2010 | 497.50p | 507.50p | 495.00p | 500.00p | 145 |
| 27/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 26/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 23/07/2010 | 497.50p | 507.50p | 495.00p | 497.50p | 75 |
| 22/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 21/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 20/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 19/07/2010 | 495.00p | 507.50p | 485.00p | 497.50p | 2632 |
| 16/07/2010 | 495.00p | 506.50p | 495.00p | 495.00p | 198 |
| 15/07/2010 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 14/07/2010 | 492.50p | 502.50p | 492.50p | 495.00p | 400 |
| 13/07/2010 | 492.50p | 502.50p | 490.00p | 492.50p | 1292 |
| 12/07/2010 | 492.50p | 492.50p | 482.50p | 492.50p | 954 |
| 09/07/2010 | 492.50p | 492.50p | 490.00p | 492.50p | 0 |
| 08/07/2010 | 492.50p | 492.50p | 485.00p | 492.50p | 2000 |
| 07/07/2010 | 492.50p | 492.50p | 483.00p | 492.50p | 1500 |
| 06/07/2010 | 492.50p | 502.50p | 490.00p | 492.50p | 400 |
| 05/07/2010 | 482.50p | 490.00p | 482.50p | 487.50p | 4000 |
| 02/07/2010 | 487.50p | 490.00p | 482.50p | 482.50p | 1500 |
| 01/07/2010 | 492.50p | 492.50p | 480.00p | 487.50p | 563 |
| 30/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 29/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 28/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 25/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 200 |
| 24/06/2010 | 492.50p | 495.00p | 490.00p | 492.50p | 0 |
| 23/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 22/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 21/06/2010 | 492.50p | 495.00p | 480.00p | 492.50p | 1250 |
| 18/06/2010 | 492.50p | 495.83p | 492.50p | 492.50p | 1208 |
| 17/06/2010 | 490.00p | 495.00p | 490.00p | 492.50p | 21000 |
| 16/06/2010 | 502.50p | 502.50p | 480.00p | 490.00p | 2556 |
| 15/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 14/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 11/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 10/06/2010 | 502.50p | 505.83p | 502.50p | 502.50p | 86 |
| 09/06/2010 | 512.50p | 512.50p | 500.00p | 502.50p | 825 |
| 08/06/2010 | 515.00p | 519.00p | 500.00p | 512.50p | 851 |
| 07/06/2010 | 515.00p | 519.00p | 515.00p | 515.00p | 325 |
| 04/06/2010 | 515.00p | 519.50p | 498.00p | 515.00p | 2750 |
| 03/06/2010 | 515.00p | 520.00p | 500.00p | 515.00p | 3470 |
| 02/06/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/06/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 28/05/2010 | 522.50p | 522.50p | 510.00p | 515.00p | 4800 |
| 27/05/2010 | 537.50p | 537.50p | 515.00p | 522.50p | 313 |
| 26/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 25/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 24/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 21/05/2010 | 542.50p | 542.50p | 525.00p | 537.50p | 3000 |
| 20/05/2010 | 542.50p | 542.50p | 535.00p | 542.50p | 3000 |
| 19/05/2010 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 18/05/2010 | 542.50p | 552.00p | 530.00p | 542.50p | 5800 |
| 17/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 14/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 13/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 12/05/2010 | 537.50p | 542.50p | 537.50p | 542.50p | 0 |
| 11/05/2010 | 545.00p | 545.00p | 539.20p | 545.00p | 68 |
| 10/05/2010 | 545.00p | 552.00p | 545.00p | 545.00p | 900 |
| 07/05/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 06/05/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 05/05/2010 | 550.00p | 550.00p | 547.50p | 547.50p | 0 |
| 04/05/2010 | 547.50p | 550.00p | 547.50p | 550.00p | 0 |
| 30/04/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 29/04/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 28/04/2010 | 550.00p | 550.00p | 547.50p | 547.50p | 0 |
| 27/04/2010 | 550.00p | 550.00p | 541.30p | 550.00p | 141 |
| 26/04/2010 | 547.50p | 560.00p | 547.50p | 550.00p | 1830 |
| 23/04/2010 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 22/04/2010 | 545.00p | 560.00p | 545.00p | 547.50p | 175 |
| 21/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 20/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 19/04/2010 | 545.00p | 560.00p | 535.50p | 545.00p | 3410 |
| 16/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 15/04/2010 | 545.00p | 545.00p | 535.00p | 545.00p | 221 |
| 14/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 13/04/2010 | 545.00p | 557.00p | 540.00p | 545.00p | 2693 |
| 12/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 09/04/2010 | 545.00p | 557.00p | 545.00p | 545.00p | 190 |
| 08/04/2010 | 545.00p | 557.00p | 545.00p | 545.00p | 5050 |
| 07/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 06/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 01/04/2010 | 542.50p | 555.00p | 537.50p | 545.00p | 800 |
| 31/03/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 30/03/2010 | 542.50p | 542.50p | 536.25p | 542.50p | 2500 |
| 29/03/2010 | 542.50p | 555.00p | 536.25p | 542.50p | 520 |
| 26/03/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 25/03/2010 | 537.50p | 550.00p | 537.50p | 542.50p | 2300 |
| 24/03/2010 | 527.50p | 537.50p | 527.50p | 537.50p | 200 |
| 23/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 2500 |
| 22/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/03/2010 | 515.00p | 529.90p | 507.50p | 515.00p | 12600 |
| 18/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/03/2010 | 517.50p | 517.50p | 508.00p | 515.00p | 1000 |
| 15/03/2010 | 517.50p | 517.50p | 515.00p | 517.50p | 0 |
| 12/03/2010 | 510.00p | 525.00p | 510.00p | 517.50p | 672 |
| 11/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 05/03/2010 | 510.00p | 525.00p | 510.00p | 510.00p | 17 |
| 04/03/2010 | 510.00p | 510.00p | 502.50p | 510.00p | 208 |
| 03/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 02/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 01/03/2010 | 510.00p | 525.00p | 501.30p | 510.00p | 986 |
| 26/02/2010 | 515.00p | 515.00p | 508.00p | 510.00p | 1500 |
| 25/02/2010 | 515.00p | 520.00p | 515.00p | 515.00p | 1000 |
| 24/02/2010 | 525.00p | 533.00p | 515.00p | 515.00p | 6238 |
| 23/02/2010 | 540.00p | 540.00p | 525.00p | 537.50p | 5000 |
| 22/02/2010 | 515.00p | 560.00p | 515.00p | 540.00p | 12143 |
| 19/02/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/02/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
*Close Price adjusted for both dividends and splits