S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/01/2018 2,320.00p 2,330.00p 2,287.02p 2,305.00p 1015
23/01/2018 2,310.00p 2,310.00p 2,300.00p 2,310.00p 4400
22/01/2018 2,300.00p 2,330.00p 2,300.00p 2,330.00p 689
19/01/2018 2,300.00p 2,330.00p 2,300.00p 2,315.00p 1000
18/01/2018 2,340.00p 2,340.00p 2,330.00p 2,340.00p 884
17/01/2018 2,350.00p 2,360.00p 2,340.00p 2,340.00p 537
16/01/2018 2,342.00p 2,356.00p 2,342.00p 2,350.00p 402
15/01/2018 2,350.00p 2,350.00p 2,340.00p 2,350.00p 808
12/01/2018 2,410.00p 2,410.00p 2,340.00p 2,340.00p 499
11/01/2018 2,410.00p 2,410.00p 2,350.00p 2,365.00p 618
10/01/2018 2,350.00p 2,380.00p 2,340.00p 2,350.00p 1631
09/01/2018 2,350.80p 2,395.00p 2,350.80p 2,395.00p 46
08/01/2018 2,394.50p 2,394.50p 2,370.00p 2,370.00p 63
05/01/2018 2,340.00p 2,385.00p 2,340.00p 2,385.00p 1201
04/01/2018 2,367.00p 2,367.00p 2,340.00p 2,355.00p 406
03/01/2018 2,350.00p 2,367.00p 2,340.00p 2,350.00p 682
02/01/2018 2,350.00p 2,357.00p 2,320.00p 2,345.00p 9442
29/12/2017 2,289.00p 2,289.00p 2,285.00p 2,285.00p 69
28/12/2017 2,226.00p 2,290.00p 2,220.00p 2,290.00p 3332
27/12/2017 2,200.00p 2,220.00p 2,195.90p 2,220.00p 3615
22/12/2017 2,270.00p 2,270.00p 2,200.00p 2,225.00p 2373
21/12/2017 2,250.00p 2,275.00p 2,201.00p 2,275.00p 209
20/12/2017 2,230.00p 2,244.00p 2,214.00p 2,220.00p 1941
19/12/2017 2,268.00p 2,285.00p 2,221.00p 2,230.00p 11130
18/12/2017 2,302.00p 2,302.00p 2,235.00p 2,295.00p 4004
15/12/2017 2,350.00p 2,350.00p 2,289.40p 2,330.00p 1397
14/12/2017 2,374.00p 2,375.00p 2,330.00p 2,350.50p 847
13/12/2017 2,340.00p 2,375.00p 2,330.00p 2,330.00p 1307
12/12/2017 2,349.70p 2,362.50p 2,349.70p 2,362.50p 63
11/12/2017 2,340.00p 2,371.25p 2,340.00p 2,362.50p 510
08/12/2017 2,315.00p 2,350.00p 2,270.00p 2,270.00p 1524
07/12/2017 2,444.00p 2,444.00p 2,270.00p 2,302.50p 8757
06/12/2017 2,400.00p 2,420.00p 2,400.00p 2,420.00p 13893
05/12/2017 2,420.00p 2,420.00p 2,354.00p 2,420.00p 1732
04/12/2017 2,375.00p 2,420.00p 2,326.00p 2,375.50p 4906
01/12/2017 2,316.00p 2,363.20p 2,316.00p 2,348.00p 742
30/11/2017 2,301.00p 2,369.00p 2,300.00p 2,369.00p 2288
29/11/2017 2,301.00p 2,355.76p 2,300.00p 2,337.50p 46
28/11/2017 2,303.00p 2,375.00p 2,303.00p 2,375.00p 408
27/11/2017 2,375.00p 2,375.00p 2,300.00p 2,300.00p 1039
24/11/2017 2,270.00p 2,362.50p 2,270.00p 2,362.50p 3573
23/11/2017 2,270.00p 2,270.00p 2,251.44p 2,270.00p 111
22/11/2017 2,252.00p 2,241.00p 2,241.00p 2,241.00p 0
21/11/2017 2,252.00p 2,252.00p 2,217.80p 2,241.00p 480
20/11/2017 2,239.20p 2,239.20p 2,232.00p 2,232.00p 434
17/11/2017 2,250.00p 2,250.00p 2,226.32p 2,238.50p 4838
16/11/2017 2,245.00p 2,237.26p 2,201.00p 2,225.50p 737
15/11/2017 2,245.00p 2,245.00p 2,200.00p 2,225.50p 603
14/11/2017 2,240.00p 2,247.40p 2,201.00p 2,225.50p 809
13/11/2017 2,219.00p 2,250.00p 2,194.62p 2,217.50p 3622
10/11/2017 2,165.00p 2,283.50p 2,111.06p 2,219.00p 5970
09/11/2017 2,149.00p 2,165.00p 2,078.00p 2,107.00p 2140
08/11/2017 2,093.00p 2,134.18p 2,092.02p 2,120.50p 396
07/11/2017 2,100.00p 2,120.00p 2,079.50p 2,100.00p 4327
06/11/2017 2,075.00p 2,120.00p 2,057.00p 2,085.00p 26025
03/11/2017 2,060.00p 2,035.00p 1,997.00p 2,035.00p 300
02/11/2017 2,060.00p 2,060.00p 1,995.00p 1,995.00p 15
01/11/2017 1,997.00p 2,050.00p 1,997.00p 1,997.00p 6828
31/10/2017 1,995.00p 2,045.00p 1,995.00p 1,995.00p 270
30/10/2017 2,054.00p 2,045.00p 2,028.90p 2,043.00p 483
27/10/2017 2,054.00p 2,054.00p 2,050.00p 2,054.00p 1002
26/10/2017 2,030.00p 2,057.00p 1,995.00p 1,995.00p 2311
25/10/2017 2,090.00p 2,090.00p 2,042.50p 2,042.50p 1316
24/10/2017 2,040.00p 2,057.00p 2,005.00p 2,042.50p 377
23/10/2017 2,040.00p 2,070.00p 2,040.00p 2,042.50p 4710
20/10/2017 2,065.00p 2,040.00p 2,027.50p 2,027.50p 485
19/10/2017 2,065.00p 2,065.00p 2,027.50p 2,027.50p 327
18/10/2017 2,090.00p 2,090.00p 1,990.00p 1,990.00p 2240
17/10/2017 2,090.00p 2,090.00p 2,090.00p 2,090.00p 101
16/10/2017 2,090.00p 2,090.00p 2,065.25p 2,090.00p 237
13/10/2017 2,080.00p 2,080.00p 2,040.00p 2,040.00p 668
12/10/2017 2,080.00p 2,080.00p 2,080.00p 2,080.00p 223
11/10/2017 2,060.00p 2,060.00p 2,005.00p 2,005.00p 3060
10/10/2017 2,001.00p 2,046.50p 2,001.00p 2,046.50p 1
09/10/2017 2,055.00p 2,090.00p 2,040.00p 2,040.00p 408
06/10/2017 2,070.00p 2,053.00p 2,025.00p 2,025.00p 5249
05/10/2017 2,070.00p 2,070.00p 2,053.00p 2,053.00p 654
04/10/2017 2,065.00p 2,090.00p 2,065.00p 2,071.50p 35
03/10/2017 2,090.00p 2,090.00p 2,072.50p 2,072.50p 1923
02/10/2017 2,050.00p 2,090.00p 2,050.00p 2,090.00p 1430
29/09/2017 2,075.00p 2,090.00p 2,040.00p 2,070.00p 2869
28/09/2017 2,070.00p 2,070.00p 2,035.00p 2,035.00p 203
27/09/2017 2,075.00p 2,075.00p 1,975.00p 1,975.00p 241
26/09/2017 2,032.00p 2,074.00p 1,975.00p 1,975.00p 941
25/09/2017 1,982.00p 1,982.00p 1,982.00p 1,982.00p 358
22/09/2017 1,940.00p 1,940.00p 1,926.00p 1,926.00p 200
21/09/2017 1,935.00p 1,935.00p 1,935.00p 1,935.00p 2739
20/09/2017 1,925.00p 1,957.50p 1,925.00p 1,957.50p 1
19/09/2017 1,999.00p 2,000.00p 1,980.00p 1,980.00p 505
18/09/2017 1,925.00p 1,971.00p 1,925.00p 1,971.00p 322
15/09/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 901
14/09/2017 1,953.00p 1,985.00p 1,939.00p 1,956.00p 3633
13/09/2017 1,968.00p 1,978.00p 1,947.50p 1,947.50p 5958
12/09/2017 1,978.00p 1,978.00p 1,978.00p 1,978.00p 2
11/09/2017 1,988.00p 1,984.00p 1,967.50p 1,984.00p 166
08/09/2017 1,988.00p 1,988.00p 1,925.00p 1,967.50p 1444
07/09/2017 1,952.00p 1,967.00p 1,940.00p 1,967.00p 0
06/09/2017 1,952.00p 1,952.00p 1,940.00p 1,940.00p 1072
05/09/2017 1,950.00p 1,993.00p 1,950.00p 1,993.00p 35
04/09/2017 1,940.00p 1,940.00p 1,940.00p 1,940.00p 11
01/09/2017 1,960.00p 1,979.50p 1,960.00p 1,979.50p 248
31/08/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 64
30/08/2017 2,000.00p 2,000.00p 1,990.00p 1,990.00p 714
29/08/2017 2,040.00p 2,040.00p 1,953.00p 2,000.00p 1032
25/08/2017 1,994.00p 1,998.00p 1,983.00p 1,998.00p 363
24/08/2017 1,940.00p 1,971.50p 1,940.00p 1,971.50p 8
23/08/2017 2,024.00p 2,050.00p 2,010.00p 2,030.00p 2741
22/08/2017 2,001.00p 2,025.00p 2,000.00p 2,012.00p 690
21/08/2017 1,994.00p 2,007.00p 1,994.00p 2,007.00p 142
18/08/2017 1,980.00p 1,993.00p 1,988.00p 1,988.00p 1954
17/08/2017 1,980.00p 1,993.00p 1,980.00p 1,993.00p 300
16/08/2017 2,002.00p 1,991.00p 1,990.50p 1,990.50p 1478
15/08/2017 2,002.00p 2,002.00p 1,991.00p 1,991.00p 115
14/08/2017 1,990.00p 2,007.50p 1,990.00p 2,007.50p 331
11/08/2017 1,975.00p 1,990.00p 1,975.00p 1,982.50p 688
10/08/2017 1,975.00p 1,989.00p 1,970.50p 1,970.50p 1596
09/08/2017 1,975.00p 1,989.00p 1,975.00p 1,989.00p 150
08/08/2017 1,989.00p 1,989.00p 1,930.00p 1,930.00p 316
07/08/2017 1,950.00p 1,970.00p 1,950.00p 1,960.00p 16908
04/08/2017 1,920.00p 1,951.00p 1,920.00p 1,928.00p 26236
03/08/2017 1,880.00p 1,899.00p 1,870.00p 1,885.00p 1362
02/08/2017 1,888.00p 1,922.00p 1,880.00p 1,922.00p 972
01/08/2017 1,908.00p 1,908.00p 1,883.50p 1,883.50p 1058
31/07/2017 1,916.00p 1,916.00p 1,870.00p 1,889.00p 4073
28/07/2017 1,916.00p 1,944.00p 1,916.00p 1,944.00p 336
27/07/2017 1,921.00p 1,921.00p 1,904.00p 1,904.00p 4535
26/07/2017 1,943.00p 1,943.00p 1,941.00p 1,941.00p 341
25/07/2017 1,930.00p 1,989.00p 1,958.50p 1,958.50p 800
24/07/2017 1,930.00p 1,989.00p 1,930.00p 1,989.00p 3152
21/07/2017 1,935.00p 1,935.00p 1,930.00p 1,930.00p 974
20/07/2017 1,950.00p 1,975.00p 1,893.00p 1,975.00p 4296
19/07/2017 2,000.00p 2,034.00p 1,965.00p 1,992.00p 185
18/07/2017 1,951.00p 2,035.00p 1,950.00p 2,035.00p 512
17/07/2017 2,001.00p 2,001.00p 1,992.50p 1,992.50p 100
14/07/2017 2,022.00p 2,034.50p 2,020.00p 2,034.50p 865
13/07/2017 2,032.00p 2,035.50p 2,032.00p 2,035.50p 1047
12/07/2017 2,050.00p 2,043.00p 2,020.00p 2,043.00p 361
11/07/2017 2,050.00p 2,050.00p 2,020.00p 2,020.00p 375
10/07/2017 2,050.00p 2,028.00p 2,027.50p 2,027.50p 410
07/07/2017 2,050.00p 2,050.00p 2,028.00p 2,028.00p 82
06/07/2017 2,064.00p 2,083.00p 2,064.00p 2,065.00p 1044
05/07/2017 2,050.00p 2,050.00p 2,050.00p 2,050.00p 9
04/07/2017 2,020.00p 2,049.00p 2,032.50p 2,032.50p 461
03/07/2017 2,020.00p 2,050.00p 2,020.00p 2,049.00p 7464
30/06/2017 2,040.00p 2,040.00p 2,015.00p 2,039.00p 3340
29/06/2017 2,024.00p 2,028.00p 2,024.00p 2,025.00p 3904
28/06/2017 2,064.00p 2,064.00p 2,025.00p 2,025.00p 1181
27/06/2017 2,010.00p 2,034.00p 2,010.00p 2,025.00p 2937
26/06/2017 2,025.00p 2,025.00p 2,000.00p 2,014.50p 45293
23/06/2017 1,957.00p 2,000.00p 1,957.00p 2,000.00p 2275
22/06/2017 1,950.00p 1,975.00p 1,950.00p 1,975.00p 413
21/06/2017 1,920.00p 1,920.00p 1,920.00p 1,920.00p 8
20/06/2017 1,920.00p 1,920.00p 1,920.00p 1,920.00p 181
19/06/2017 2,010.00p 2,011.00p 1,910.00p 2,000.00p 21854
16/06/2017 2,010.00p 2,075.00p 2,010.00p 2,050.00p 21355
15/06/2017 2,025.00p 2,050.00p 2,025.00p 2,050.00p 64272
14/06/2017 2,025.00p 2,067.50p 2,025.00p 2,050.00p 1202
13/06/2017 2,050.00p 2,050.00p 2,025.00p 2,040.00p 13416
12/06/2017 2,049.00p 2,050.00p 2,016.00p 2,033.00p 460
09/06/2017 2,016.00p 2,040.00p 1,999.64p 2,040.00p 79465
08/06/2017 2,040.00p 2,040.00p 2,012.87p 2,040.00p 1272
07/06/2017 2,039.00p 2,039.00p 2,015.00p 2,029.50p 695
06/06/2017 2,040.00p 2,040.00p 2,015.00p 2,027.00p 1657
05/06/2017 2,010.00p 2,040.00p 2,010.00p 2,025.00p 1407
02/06/2017 2,025.00p 2,026.75p 2,010.00p 2,025.00p 5502
01/06/2017 2,025.00p 2,033.00p 2,025.00p 2,033.00p 904
31/05/2017 2,026.00p 2,039.00p 2,005.00p 2,039.00p 5012
30/05/2017 2,001.00p 2,028.50p 2,000.00p 2,025.00p 2364
26/05/2017 2,001.00p 2,020.00p 2,000.00p 2,020.00p 7585
25/05/2017 2,000.00p 2,020.00p 1,987.48p 2,020.00p 9392
24/05/2017 2,005.52p 2,034.50p 2,005.07p 2,034.50p 2060
23/05/2017 2,005.00p 2,025.00p 2,000.00p 2,025.00p 4853
22/05/2017 2,007.00p 2,050.00p 2,007.00p 2,041.50p 1064
19/05/2017 2,050.00p 2,050.00p 2,007.00p 2,042.00p 2233
18/05/2017 2,005.00p 2,053.00p 2,005.00p 2,005.00p 1984
17/05/2017 1,969.00p 2,010.00p 1,959.01p 2,004.00p 10405
16/05/2017 1,976.00p 1,976.00p 1,960.00p 1,960.00p 1345
15/05/2017 1,999.00p 2,024.50p 1,981.25p 2,024.50p 2669
12/05/2017 2,000.00p 2,000.00p 1,980.00p 1,989.50p 2694
11/05/2017 1,975.00p 2,000.00p 1,975.00p 1,987.00p 2124
10/05/2017 1,999.00p 1,999.00p 1,975.00p 1,999.00p 1599
09/05/2017 1,985.00p 2,022.50p 1,985.00p 2,022.50p 225
08/05/2017 2,035.00p 2,035.00p 2,000.00p 2,019.50p 925
05/05/2017 2,030.00p 2,071.10p 2,000.00p 2,030.00p 753
04/05/2017 2,020.00p 2,020.00p 2,000.00p 2,000.00p 1218
03/05/2017 2,021.00p 2,021.00p 2,020.00p 2,020.00p 932
02/05/2017 2,021.00p 2,070.00p 2,020.00p 2,070.00p 2119
28/04/2017 2,098.00p 2,100.00p 2,037.00p 2,056.00p 1666
27/04/2017 2,021.00p 2,021.00p 2,021.00p 2,021.00p 9
26/04/2017 2,104.00p 2,104.00p 2,021.00p 2,059.00p 48976
25/04/2017 2,065.00p 2,065.00p 2,062.00p 2,062.00p 10412
24/04/2017 2,104.00p 2,104.00p 2,037.00p 2,063.00p 3385
21/04/2017 2,020.00p 2,104.00p 2,020.00p 2,061.50p 19344
20/04/2017 2,035.00p 2,065.00p 2,030.00p 2,062.00p 23438
19/04/2017 2,030.00p 2,071.00p 2,030.00p 2,071.00p 2414
18/04/2017 2,050.00p 2,081.00p 2,035.50p 2,081.00p 5974
13/04/2017 2,051.00p 2,090.00p 2,040.00p 2,090.00p 14782
12/04/2017 2,090.00p 2,099.50p 2,051.00p 2,065.00p 3346
11/04/2017 2,100.00p 2,122.00p 2,100.00p 2,122.00p 1032
10/04/2017 2,035.00p 2,111.56p 2,035.00p 2,092.50p 3460

*Close Price adjusted for both dividends and splits