S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2021 2,620.00p 2,710.40p 2,570.00p 2,570.00p 3985
14/12/2021 2,730.00p 2,730.00p 2,624.42p 2,730.00p 821
13/12/2021 2,560.00p 2,770.00p 2,560.00p 2,770.00p 2916
10/12/2021 2,650.00p 2,676.80p 2,650.00p 2,670.00p 994
09/12/2021 2,680.00p 2,750.00p 2,610.00p 2,700.00p 11899
08/12/2021 2,670.00p 2,670.20p 2,575.00p 2,610.00p 19100
07/12/2021 2,650.00p 2,670.00p 2,560.00p 2,670.00p 8416
06/12/2021 2,600.00p 2,690.00p 2,563.10p 2,690.00p 7364
03/12/2021 2,600.00p 2,600.00p 2,560.00p 2,560.00p 2800
02/12/2021 2,610.00p 2,660.00p 2,560.00p 2,600.00p 3163
01/12/2021 2,700.00p 2,720.20p 2,600.00p 2,650.00p 9481
30/11/2021 2,690.00p 2,750.00p 2,660.07p 2,750.00p 3067
29/11/2021 2,700.00p 2,750.00p 2,660.00p 2,750.00p 3018
26/11/2021 2,690.00p 2,718.00p 2,660.00p 2,700.00p 3526
25/11/2021 2,680.00p 2,780.00p 2,576.30p 2,780.00p 5850
24/11/2021 2,720.00p 2,769.00p 2,702.60p 2,730.00p 985
23/11/2021 2,750.00p 2,790.00p 2,710.00p 2,710.00p 3046
22/11/2021 2,800.00p 2,810.00p 2,780.00p 2,780.00p 1740
19/11/2021 2,820.00p 2,820.00p 2,778.40p 2,780.00p 940
18/11/2021 2,830.00p 2,840.85p 2,790.00p 2,805.00p 1547
17/11/2021 2,850.00p 2,850.00p 2,790.00p 2,830.00p 2564
16/11/2021 2,850.00p 2,850.00p 2,810.00p 2,850.00p 4450
15/11/2021 2,900.00p 2,900.00p 2,810.00p 2,810.00p 6288
12/11/2021 2,850.00p 2,890.00p 2,850.00p 2,850.00p 667
11/11/2021 2,820.00p 2,900.00p 2,820.00p 2,900.00p 3913
10/11/2021 2,900.00p 2,940.00p 2,870.00p 2,910.00p 1633
09/11/2021 2,880.00p 2,920.00p 2,870.00p 2,910.00p 5212
08/11/2021 2,930.00p 2,930.00p 2,880.00p 2,880.00p 2434
05/11/2021 2,900.00p 2,930.00p 2,880.00p 2,880.00p 437
04/11/2021 2,920.00p 2,920.00p 2,880.00p 2,910.00p 1047
03/11/2021 2,890.00p 2,920.00p 2,850.00p 2,920.00p 4645
02/11/2021 2,920.00p 2,940.00p 2,850.00p 2,850.00p 4356
01/11/2021 2,920.00p 2,940.00p 2,866.80p 2,920.00p 3441
29/10/2021 2,890.00p 2,927.55p 2,880.00p 2,900.00p 4025
28/10/2021 2,910.00p 2,940.00p 2,886.30p 2,940.00p 5222
27/10/2021 2,940.00p 2,940.00p 2,890.00p 2,910.00p 816
26/10/2021 2,900.00p 2,940.00p 2,880.00p 2,900.00p 1736
25/10/2021 2,890.00p 2,940.00p 2,890.00p 2,910.00p 1696
22/10/2021 2,920.00p 2,940.00p 2,843.20p 2,900.00p 1567
21/10/2021 2,870.00p 2,890.00p 2,840.00p 2,890.00p 1661
20/10/2021 2,870.00p 2,900.00p 2,840.00p 2,900.00p 828
19/10/2021 2,940.00p 2,940.00p 2,840.00p 2,845.00p 987
18/10/2021 2,880.00p 2,900.00p 2,850.00p 2,900.00p 2794
15/10/2021 2,870.00p 2,880.00p 2,860.00p 2,880.00p 1302
14/10/2021 2,880.00p 2,880.00p 2,866.00p 2,880.00p 1036
13/10/2021 2,840.00p 2,880.00p 2,830.00p 2,880.00p 2278
12/10/2021 2,850.00p 2,890.00p 2,810.00p 2,880.00p 1768
11/10/2021 2,880.00p 2,880.00p 2,810.00p 2,830.00p 1058
08/10/2021 2,870.00p 2,920.00p 2,850.00p 2,920.00p 1183
07/10/2021 2,950.00p 2,950.00p 2,810.00p 2,920.00p 2953
06/10/2021 2,910.00p 2,920.00p 2,840.00p 2,920.00p 2910
05/10/2021 2,880.00p 2,910.00p 2,810.00p 2,910.00p 9539
04/10/2021 2,840.00p 2,900.00p 2,840.00p 2,890.00p 1415
01/10/2021 2,900.00p 2,900.00p 2,800.00p 2,840.00p 2983
30/09/2021 2,880.00p 2,880.00p 2,787.00p 2,870.00p 2602
29/09/2021 2,880.00p 2,903.70p 2,833.20p 2,895.00p 7243
28/09/2021 2,910.00p 2,940.00p 2,760.00p 2,820.00p 10634
27/09/2021 2,850.00p 2,850.00p 2,780.00p 2,850.00p 2697
24/09/2021 2,800.00p 2,810.00p 2,780.00p 2,800.00p 1234
23/09/2021 2,850.00p 2,850.00p 2,780.00p 2,825.00p 337
22/09/2021 2,800.00p 2,850.00p 2,774.00p 2,800.00p 1917
21/09/2021 2,730.00p 2,800.00p 2,717.00p 2,800.00p 2392
20/09/2021 2,760.00p 2,764.76p 2,690.00p 2,710.00p 3620
17/09/2021 2,800.00p 2,800.00p 2,720.00p 2,780.00p 3465
16/09/2021 2,720.00p 2,800.00p 2,678.00p 2,800.00p 1748
15/09/2021 2,730.00p 2,770.00p 2,660.00p 2,770.00p 1484
14/09/2021 2,730.00p 2,800.00p 2,730.00p 2,740.00p 968
13/09/2021 2,740.00p 2,750.00p 2,700.00p 2,750.00p 3317
10/09/2021 2,700.00p 2,790.00p 2,700.00p 2,770.00p 1109
09/09/2021 2,720.00p 2,790.00p 2,700.00p 2,790.00p 3401
08/09/2021 2,700.00p 2,770.00p 2,700.00p 2,710.00p 2206
07/09/2021 2,790.00p 2,800.00p 2,700.00p 2,700.00p 1655
06/09/2021 2,660.00p 2,800.00p 2,660.00p 2,800.00p 3486
03/09/2021 2,800.00p 2,800.00p 2,680.00p 2,680.00p 6065
02/09/2021 2,800.00p 2,850.00p 2,750.00p 2,800.00p 1909
01/09/2021 2,830.00p 2,830.00p 2,760.00p 2,800.00p 2871
31/08/2021 2,890.00p 2,890.00p 2,750.00p 2,850.00p 3702
30/08/2021 2,810.00p 2,850.50p 2,768.56p 2,800.00p 4017
27/08/2021 2,810.00p 2,850.50p 2,768.56p 2,800.00p 4017
26/08/2021 2,870.00p 2,900.00p 2,820.00p 2,900.00p 1210
25/08/2021 2,840.00p 2,840.00p 2,780.00p 2,800.00p 4864
24/08/2021 2,900.00p 2,950.00p 2,850.00p 2,850.00p 2922
23/08/2021 2,950.00p 2,950.00p 2,880.00p 2,900.00p 1607
20/08/2021 2,900.00p 2,950.00p 2,875.25p 2,950.00p 1439
19/08/2021 2,950.00p 2,950.00p 2,890.00p 2,950.00p 1734
18/08/2021 2,870.00p 2,950.00p 2,870.00p 2,950.00p 1341
17/08/2021 2,870.00p 2,910.00p 2,840.00p 2,910.00p 1919
16/08/2021 2,910.00p 2,910.00p 2,881.20p 2,890.00p 2903
13/08/2021 2,950.00p 2,950.00p 2,860.00p 2,910.00p 3229
12/08/2021 2,940.00p 2,950.00p 2,870.00p 2,950.00p 2174
11/08/2021 2,910.00p 2,950.00p 2,900.00p 2,910.00p 3202
10/08/2021 2,820.00p 2,950.00p 2,820.00p 2,930.00p 8666
09/08/2021 2,800.00p 2,840.00p 2,740.00p 2,820.00p 1741
06/08/2021 2,790.00p 2,800.00p 2,790.00p 2,800.00p 977
05/08/2021 2,790.00p 2,790.00p 2,780.00p 2,790.00p 2852
04/08/2021 2,760.00p 2,790.00p 2,650.00p 2,790.00p 5563
03/08/2021 2,650.00p 2,780.00p 2,631.00p 2,780.00p 1469
02/08/2021 2,720.00p 2,730.00p 2,630.00p 2,730.00p 2329
30/07/2021 2,720.00p 2,720.00p 2,639.89p 2,700.00p 3404
29/07/2021 2,700.00p 2,720.00p 2,651.52p 2,720.00p 1978
28/07/2021 2,610.00p 2,720.00p 2,610.00p 2,720.00p 1701
27/07/2021 2,680.00p 2,700.00p 2,620.00p 2,640.00p 3751
26/07/2021 2,680.00p 2,680.00p 2,630.00p 2,680.00p 1694
23/07/2021 2,700.00p 2,700.00p 2,620.00p 2,700.00p 4698
22/07/2021 2,680.00p 2,700.00p 2,650.00p 2,700.00p 1946
21/07/2021 2,670.00p 2,670.00p 2,650.00p 2,670.00p 2625
20/07/2021 2,680.00p 2,680.00p 2,633.14p 2,660.00p 1773
19/07/2021 2,680.00p 2,680.00p 2,600.00p 2,650.00p 10943
16/07/2021 2,630.00p 2,660.00p 2,610.00p 2,660.00p 2283
15/07/2021 2,640.00p 2,640.00p 2,600.00p 2,600.00p 1088
14/07/2021 2,680.00p 2,680.00p 2,600.00p 2,640.00p 11586
13/07/2021 2,600.00p 2,680.00p 2,550.00p 2,680.00p 11322
12/07/2021 2,600.00p 2,600.00p 2,560.00p 2,580.00p 7516
09/07/2021 2,600.00p 2,600.00p 2,530.00p 2,550.00p 6691
08/07/2021 2,680.00p 2,680.00p 2,540.00p 2,540.00p 13514
07/07/2021 2,680.00p 2,680.00p 2,620.00p 2,680.00p 1048
06/07/2021 2,680.00p 2,680.00p 2,620.00p 2,660.00p 673
05/07/2021 2,660.00p 2,660.00p 2,610.00p 2,650.00p 140
02/07/2021 2,600.00p 2,670.00p 2,570.00p 2,600.00p 3352
01/07/2021 2,590.00p 2,670.00p 2,550.00p 2,670.00p 2087
30/06/2021 2,630.00p 2,670.00p 2,550.00p 2,670.00p 2517
29/06/2021 2,680.00p 2,680.00p 2,610.00p 2,630.00p 1544
28/06/2021 2,650.00p 2,650.00p 2,620.00p 2,640.00p 1018
25/06/2021 2,620.00p 2,670.00p 2,620.00p 2,650.00p 3809
24/06/2021 2,550.00p 2,680.00p 2,550.00p 2,620.00p 4007
23/06/2021 2,660.00p 2,680.00p 2,590.90p 2,610.00p 1752
22/06/2021 2,680.00p 2,680.00p 2,570.00p 2,680.00p 1941
21/06/2021 2,660.00p 2,670.00p 2,590.00p 2,670.00p 3115
18/06/2021 2,650.00p 2,680.00p 2,600.00p 2,670.00p 2115
17/06/2021 2,680.00p 2,680.00p 2,550.00p 2,680.00p 3510
16/06/2021 2,520.00p 2,670.00p 2,520.00p 2,670.00p 2957
15/06/2021 2,590.00p 2,610.00p 2,540.00p 2,560.00p 2042
14/06/2021 2,580.00p 2,620.00p 2,550.00p 2,610.00p 6528
11/06/2021 2,620.00p 2,620.00p 2,590.00p 2,620.00p 3798
10/06/2021 2,610.00p 2,620.00p 2,580.00p 2,620.00p 701
09/06/2021 2,620.00p 2,676.00p 2,580.00p 2,620.00p 4897
08/06/2021 2,610.00p 2,700.00p 2,604.30p 2,620.00p 1530
07/06/2021 2,650.00p 2,650.00p 2,590.00p 2,610.00p 3808
04/06/2021 2,600.00p 2,690.00p 2,599.70p 2,690.00p 6492
03/06/2021 2,600.00p 2,640.00p 2,570.00p 2,600.00p 6035
02/06/2021 2,650.00p 2,700.00p 2,610.00p 2,630.00p 1658
01/06/2021 2,680.00p 2,680.00p 2,590.00p 2,630.00p 4871
31/05/2021 2,670.00p 2,690.00p 2,610.00p 2,650.00p 2613
28/05/2021 2,670.00p 2,690.00p 2,610.00p 2,650.00p 2613
27/05/2021 2,690.00p 2,720.00p 2,599.80p 2,650.00p 10198
26/05/2021 2,660.00p 2,690.00p 2,650.00p 2,690.00p 684
25/05/2021 2,660.00p 2,690.00p 2,651.50p 2,690.00p 1972
24/05/2021 2,720.00p 2,730.00p 2,660.00p 2,730.00p 436
21/05/2021 2,680.00p 2,700.00p 2,660.00p 2,660.00p 2938
20/05/2021 2,720.00p 2,720.50p 2,680.00p 2,680.00p 1565
19/05/2021 2,650.00p 2,730.00p 2,620.00p 2,690.00p 2699
18/05/2021 2,690.00p 2,690.00p 2,670.00p 2,690.00p 3880
17/05/2021 2,670.00p 2,690.00p 2,670.00p 2,690.00p 2128
14/05/2021 2,690.00p 2,690.00p 2,660.00p 2,660.00p 5412
13/05/2021 2,790.00p 2,790.00p 2,680.00p 2,690.00p 3488
12/05/2021 2,790.00p 2,790.00p 2,700.63p 2,770.00p 1110
11/05/2021 2,750.00p 2,769.09p 2,690.00p 2,730.00p 2396
10/05/2021 2,700.00p 2,761.10p 2,690.00p 2,750.00p 1318
07/05/2021 2,800.00p 2,800.00p 2,680.00p 2,700.00p 3180
06/05/2021 2,650.00p 2,800.00p 2,650.00p 2,800.00p 4602
05/05/2021 2,580.00p 2,690.00p 2,520.00p 2,670.00p 3007
04/05/2021 2,540.00p 2,600.00p 2,470.08p 2,580.00p 3938
03/05/2021 2,520.00p 2,540.00p 2,430.00p 2,490.00p 889
30/04/2021 2,520.00p 2,540.00p 2,430.00p 2,490.00p 889
29/04/2021 2,520.00p 2,540.00p 2,480.10p 2,540.00p 3845
28/04/2021 2,500.00p 2,520.00p 2,480.00p 2,520.00p 1390
27/04/2021 2,500.00p 2,510.00p 2,380.00p 2,510.00p 3743
26/04/2021 2,500.00p 2,500.00p 2,450.00p 2,500.00p 1971
23/04/2021 2,450.00p 2,500.00p 2,399.80p 2,500.00p 2920
22/04/2021 2,400.00p 2,450.00p 2,362.88p 2,450.00p 3030
21/04/2021 2,400.00p 2,450.00p 2,358.40p 2,450.00p 7898
20/04/2021 2,400.00p 2,400.00p 2,360.00p 2,400.00p 9734
19/04/2021 2,400.00p 2,420.10p 2,360.00p 2,380.00p 5133
16/04/2021 2,400.00p 2,430.00p 2,350.00p 2,420.00p 12587
15/04/2021 2,500.00p 2,500.00p 2,370.00p 2,400.00p 4168
14/04/2021 2,500.00p 2,500.00p 2,393.00p 2,400.00p 7658
13/04/2021 2,350.00p 2,500.00p 2,310.10p 2,500.00p 34996
12/04/2021 2,330.00p 2,350.00p 2,300.00p 2,350.00p 2989
09/04/2021 2,320.00p 2,350.00p 2,290.00p 2,350.00p 2827
08/04/2021 2,290.00p 2,320.00p 2,280.00p 2,310.00p 5772
07/04/2021 2,250.00p 2,280.00p 2,210.00p 2,280.00p 4971
06/04/2021 2,200.00p 2,258.12p 2,200.00p 2,250.00p 4242
02/04/2021 2,210.00p 2,250.00p 2,200.00p 2,250.00p 7770
01/04/2021 2,210.00p 2,250.00p 2,200.00p 2,250.00p 7770
31/03/2021 2,280.00p 2,280.00p 2,213.75p 2,250.00p 4376
30/03/2021 2,220.00p 2,280.00p 2,211.87p 2,280.00p 2052
29/03/2021 2,220.00p 2,220.00p 2,160.00p 2,220.00p 1262
26/03/2021 2,150.00p 2,220.00p 2,150.00p 2,220.00p 2956
25/03/2021 2,190.00p 2,200.00p 2,150.00p 2,200.00p 2226
24/03/2021 2,150.00p 2,210.00p 2,150.00p 2,195.00p 581
23/03/2021 2,210.00p 2,210.00p 2,140.00p 2,140.00p 3029
22/03/2021 2,190.00p 2,192.00p 2,190.00p 2,190.00p 70
19/03/2021 2,170.00p 2,210.00p 2,170.00p 2,190.00p 303
18/03/2021 2,210.00p 2,210.00p 2,170.00p 2,170.00p 3566
17/03/2021 2,180.00p 2,210.00p 2,180.00p 2,210.00p 1944
16/03/2021 2,200.00p 2,230.00p 2,180.00p 2,210.00p 2597
15/03/2021 2,220.00p 2,240.00p 2,180.00p 2,240.00p 1172
12/03/2021 2,230.00p 2,240.00p 2,180.00p 2,240.00p 3769
11/03/2021 2,230.00p 2,230.00p 2,190.00p 2,210.00p 1242
10/03/2021 2,200.00p 2,240.00p 2,180.00p 2,205.00p 2690

*Close Price adjusted for both dividends and splits