S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2020 1,500.00p 1,504.94p 1,480.00p 1,492.50p 4030
02/04/2020 1,490.00p 1,505.00p 1,490.00p 1,500.00p 3904
01/04/2020 1,525.00p 1,525.00p 1,500.00p 1,520.00p 5680
31/03/2020 1,600.00p 1,600.00p 1,590.00p 1,600.00p 341
30/03/2020 1,640.00p 1,640.00p 1,533.15p 1,600.00p 463
27/03/2020 1,740.00p 1,740.00p 1,546.60p 1,595.00p 7574
26/03/2020 1,500.00p 1,732.00p 1,660.00p 1,710.00p 2300
25/03/2020 1,500.00p 1,740.00p 1,490.00p 1,740.00p 21276
24/03/2020 1,430.00p 1,490.00p 1,420.00p 1,430.00p 7117
23/03/2020 1,550.00p 1,600.00p 1,430.00p 1,430.00p 7120
20/03/2020 1,680.00p 1,680.00p 1,600.00p 1,640.00p 4794
19/03/2020 1,590.00p 1,630.00p 1,590.00p 1,630.00p 3245
18/03/2020 1,700.00p 1,740.00p 1,650.00p 1,650.00p 5844
17/03/2020 1,780.00p 1,790.00p 1,660.00p 1,790.00p 9671
16/03/2020 1,800.00p 1,900.00p 1,650.00p 1,730.00p 13422
13/03/2020 2,000.00p 2,000.00p 1,876.00p 1,925.00p 3396
12/03/2020 1,940.00p 1,982.03p 1,923.00p 1,955.00p 2691
11/03/2020 2,100.00p 2,100.00p 2,040.00p 2,040.00p 4300
10/03/2020 2,100.00p 2,120.00p 2,080.00p 2,080.00p 4817
09/03/2020 2,100.00p 2,100.00p 2,060.00p 2,100.00p 5187
06/03/2020 2,220.00p 2,220.00p 2,102.00p 2,170.00p 874
05/03/2020 2,220.00p 2,220.00p 2,170.00p 2,200.00p 3612
04/03/2020 2,180.00p 2,220.00p 2,140.00p 2,220.00p 937
03/03/2020 2,200.00p 2,200.00p 2,160.00p 2,180.00p 842
02/03/2020 2,200.00p 2,200.00p 2,100.00p 2,200.00p 2641
28/02/2020 2,100.00p 2,200.00p 2,040.00p 2,200.00p 7047
27/02/2020 2,260.00p 2,305.00p 2,120.00p 2,190.00p 5276
26/02/2020 2,320.00p 2,380.00p 2,280.00p 2,280.00p 4050
25/02/2020 2,400.00p 2,400.00p 2,315.38p 2,400.00p 857
24/02/2020 2,380.00p 2,380.00p 2,340.00p 2,350.00p 4449
21/02/2020 2,480.00p 2,454.80p 2,410.00p 2,410.00p 2455
20/02/2020 2,480.00p 2,480.00p 2,340.00p 2,340.00p 2291
19/02/2020 2,460.00p 2,500.00p 2,457.60p 2,500.00p 2356
18/02/2020 2,460.00p 2,500.00p 2,425.00p 2,460.00p 3159
17/02/2020 2,480.00p 2,480.00p 2,390.00p 2,420.00p 1869
14/02/2020 2,400.00p 2,477.60p 2,400.00p 2,450.00p 1219
13/02/2020 2,380.00p 2,480.00p 2,360.00p 2,460.00p 2121
12/02/2020 2,380.00p 2,380.00p 2,300.00p 2,340.00p 8257
11/02/2020 2,300.00p 2,380.00p 2,260.00p 2,380.00p 3736
10/02/2020 2,280.00p 2,300.00p 2,235.00p 2,240.00p 4625
07/02/2020 2,180.00p 2,320.00p 2,166.00p 2,200.00p 5588
06/02/2020 2,180.00p 2,166.20p 2,150.00p 2,150.00p 355
05/02/2020 2,180.00p 2,150.00p 2,140.00p 2,150.00p 0
04/02/2020 2,180.00p 2,140.00p 2,140.00p 2,140.00p 0
03/02/2020 2,180.00p 2,180.00p 2,140.00p 2,140.00p 0
31/01/2020 2,180.00p 2,180.00p 2,102.00p 2,180.00p 1012
30/01/2020 2,180.00p 2,161.60p 2,140.00p 2,140.00p 500
29/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 853
28/01/2020 2,100.00p 2,161.60p 2,130.00p 2,140.00p 14300
27/01/2020 2,100.00p 2,180.00p 2,100.00p 2,140.00p 1249
24/01/2020 2,140.00p 2,130.80p 2,120.20p 2,130.00p 1180
23/01/2020 2,140.00p 2,140.00p 2,100.40p 2,120.00p 325
22/01/2020 2,100.00p 2,140.00p 2,100.00p 2,140.00p 337
21/01/2020 2,100.00p 2,140.00p 2,100.00p 2,120.00p 1126
20/01/2020 2,140.00p 2,140.00p 2,102.00p 2,120.00p 817
17/01/2020 2,140.00p 2,140.00p 2,115.23p 2,120.00p 2189
16/01/2020 2,100.00p 2,130.80p 2,100.00p 2,100.00p 314
15/01/2020 2,140.00p 2,140.00p 2,100.00p 2,140.00p 6057
14/01/2020 2,060.00p 2,140.00p 2,060.00p 2,120.00p 1687
13/01/2020 2,060.00p 2,140.00p 2,047.00p 2,120.00p 553
10/01/2020 2,140.00p 2,140.00p 2,100.00p 2,120.00p 102
09/01/2020 2,100.00p 2,130.00p 2,100.00p 2,120.00p 864
08/01/2020 2,120.00p 2,135.00p 2,064.00p 2,130.00p 1463
07/01/2020 2,120.00p 2,135.00p 2,100.00p 2,130.00p 14424
06/01/2020 2,080.00p 2,140.00p 2,080.00p 2,110.00p 113
03/01/2020 2,080.00p 2,080.00p 2,080.00p 2,080.00p 62
02/01/2020 2,140.00p 2,140.00p 2,083.00p 2,110.00p 444
31/12/2019 2,100.00p 2,120.00p 2,110.00p 2,110.00p 0
30/12/2019 2,100.00p 2,130.80p 2,100.00p 2,120.00p 841
27/12/2019 2,140.00p 2,140.00p 2,100.00p 2,110.00p 2221
24/12/2019 2,140.00p 2,115.60p 2,110.00p 2,110.00p 350
23/12/2019 2,140.00p 2,140.00p 2,068.00p 2,080.00p 2429
20/12/2019 2,120.00p 2,122.40p 2,120.00p 2,120.00p 329
19/12/2019 2,140.00p 2,118.00p 2,090.00p 2,090.00p 187
18/12/2019 2,140.00p 2,140.00p 2,040.00p 2,100.00p 1355
17/12/2019 2,040.00p 2,123.20p 2,040.00p 2,100.00p 15100
16/12/2019 2,120.00p 2,135.80p 2,080.00p 2,110.00p 17378
13/12/2019 2,140.00p 2,140.00p 2,080.00p 2,100.00p 3305
12/12/2019 2,060.00p 2,123.20p 2,060.00p 2,100.00p 693
11/12/2019 2,140.00p 2,140.00p 2,060.00p 2,100.00p 455
10/12/2019 2,080.00p 2,127.40p 2,065.20p 2,110.00p 1445
09/12/2019 2,120.00p 2,140.00p 2,055.00p 2,100.00p 4629
06/12/2019 2,100.00p 2,120.00p 2,088.40p 2,100.00p 2843
05/12/2019 2,040.00p 2,118.00p 2,040.00p 2,040.00p 183
04/12/2019 2,020.00p 2,120.00p 2,020.00p 2,080.00p 842
03/12/2019 2,100.00p 2,120.00p 2,040.00p 2,120.00p 4433
02/12/2019 2,000.00p 2,118.00p 2,060.00p 2,060.00p 707
29/11/2019 2,000.00p 2,080.00p 2,080.00p 2,080.00p 0
28/11/2019 2,000.00p 2,118.40p 2,061.00p 2,080.00p 1383
27/11/2019 2,000.00p 2,099.99p 2,000.00p 2,000.00p 2003
26/11/2019 2,100.00p 2,100.00p 2,040.00p 2,040.00p 4047
25/11/2019 2,120.00p 2,120.00p 2,060.00p 2,060.00p 2578
22/11/2019 2,100.00p 2,120.00p 2,090.00p 2,090.00p 69798
21/11/2019 2,100.00p 2,100.00p 2,080.00p 2,080.00p 135
20/11/2019 2,060.00p 2,090.00p 2,060.00p 2,090.00p 42
19/11/2019 2,040.00p 2,090.00p 2,080.00p 2,080.00p 421
18/11/2019 2,040.00p 2,113.40p 2,040.00p 2,090.00p 1903
15/11/2019 2,131.20p 2,109.99p 2,100.00p 2,100.00p 436
14/11/2019 2,131.20p 2,100.00p 2,090.00p 2,090.00p 874
13/11/2019 2,131.20p 2,100.00p 2,068.80p 2,100.00p 1181
12/11/2019 2,131.20p 2,131.20p 2,068.80p 2,100.00p 719
11/11/2019 2,040.00p 2,140.00p 2,040.00p 2,100.00p 3976
08/11/2019 2,040.00p 2,131.20p 2,040.00p 2,080.00p 304
07/11/2019 2,095.60p 2,095.60p 2,080.00p 2,080.00p 1180
06/11/2019 2,060.00p 2,119.99p 2,060.00p 2,110.00p 651
05/11/2019 2,129.00p 2,129.00p 2,081.00p 2,090.00p 333
04/11/2019 2,140.00p 2,140.00p 2,110.00p 2,110.00p 1004
01/11/2019 2,120.00p 2,120.00p 2,081.00p 2,120.00p 1594
31/10/2019 2,140.00p 2,140.00p 2,110.00p 2,110.00p 281
30/10/2019 2,140.00p 2,140.00p 2,080.00p 2,080.00p 403
29/10/2019 2,140.00p 2,140.00p 2,110.00p 2,110.00p 28
28/10/2019 2,140.00p 2,140.00p 2,100.00p 2,100.00p 712
25/10/2019 2,140.00p 2,140.00p 2,099.99p 2,100.00p 1160
24/10/2019 2,140.00p 2,140.00p 2,099.99p 2,140.00p 33
23/10/2019 2,140.00p 2,140.00p 2,070.00p 2,090.00p 259
22/10/2019 2,120.00p 2,140.00p 2,080.00p 2,100.00p 5974
21/10/2019 2,120.00p 2,140.00p 2,100.00p 2,100.00p 8172
18/10/2019 2,100.00p 2,100.00p 2,061.00p 2,100.00p 478
17/10/2019 2,100.00p 2,120.00p 2,098.00p 2,120.00p 5078
16/10/2019 2,100.00p 2,100.00p 2,061.00p 2,080.00p 4413
15/10/2019 2,060.00p 2,101.40p 2,042.80p 2,060.00p 5504
14/10/2019 2,063.00p 2,080.00p 2,063.00p 2,080.00p 50
11/10/2019 2,100.00p 2,100.00p 2,040.00p 2,040.00p 7342
10/10/2019 2,080.00p 2,100.00p 2,060.00p 2,100.00p 2565
09/10/2019 2,040.00p 2,100.00p 2,040.00p 2,060.00p 1058
08/10/2019 2,080.00p 2,100.00p 2,040.00p 2,070.00p 721
07/10/2019 2,100.00p 2,100.00p 2,040.00p 2,080.00p 3125
04/10/2019 2,100.00p 2,100.00p 2,090.00p 2,090.00p 623
03/10/2019 2,064.00p 2,080.00p 2,064.00p 2,080.00p 327
02/10/2019 2,100.00p 2,125.00p 2,070.00p 2,120.00p 3195
01/10/2019 2,100.00p 2,125.00p 2,060.00p 2,060.00p 1986
30/09/2019 2,080.00p 2,140.00p 2,080.00p 2,110.00p 1447
27/09/2019 2,100.00p 2,140.00p 2,080.00p 2,110.00p 4551
26/09/2019 2,080.00p 2,110.00p 2,080.00p 2,110.00p 834
25/09/2019 2,128.00p 2,128.00p 2,119.00p 2,120.00p 346
24/09/2019 2,140.00p 2,140.00p 2,100.00p 2,130.00p 15934
23/09/2019 2,100.00p 2,125.60p 2,100.00p 2,100.00p 14451
20/09/2019 2,120.00p 2,140.00p 2,100.00p 2,140.00p 2087
19/09/2019 2,138.40p 2,138.40p 2,120.00p 2,120.00p 105
18/09/2019 2,160.00p 2,160.00p 2,106.60p 2,120.00p 783
17/09/2019 2,100.00p 2,100.00p 2,080.00p 2,080.00p 430
16/09/2019 2,100.00p 2,200.00p 2,100.00p 2,150.00p 3377
13/09/2019 2,180.00p 2,180.00p 2,100.80p 2,140.00p 994
12/09/2019 2,101.60p 2,140.00p 2,101.60p 2,140.00p 100
11/09/2019 2,110.00p 2,150.00p 2,110.00p 2,150.00p 260
10/09/2019 2,100.00p 2,179.00p 2,100.00p 2,150.00p 658
09/09/2019 2,180.00p 2,150.00p 2,100.00p 2,150.00p 0
06/09/2019 2,180.00p 2,180.00p 2,100.00p 2,100.00p 932
05/09/2019 2,180.00p 2,180.20p 2,180.00p 2,180.00p 876
04/09/2019 2,100.00p 2,170.00p 2,060.00p 2,170.00p 1196
03/09/2019 2,151.20p 2,151.20p 2,140.00p 2,140.00p 183
02/09/2019 2,100.00p 2,160.00p 2,100.00p 2,130.00p 604
30/08/2019 2,060.00p 2,119.20p 2,060.00p 2,100.00p 1321
29/08/2019 2,001.60p 2,050.00p 2,001.60p 2,050.00p 250
28/08/2019 2,020.00p 2,118.50p 2,000.00p 2,080.00p 347
27/08/2019 2,125.00p 2,125.00p 2,060.00p 2,060.00p 700
23/08/2019 2,000.00p 2,125.00p 2,000.00p 2,050.00p 347
22/08/2019 2,020.00p 2,118.80p 2,000.00p 2,000.00p 460
21/08/2019 2,000.00p 2,120.00p 2,000.00p 2,000.00p 430
20/08/2019 2,000.00p 2,125.00p 2,000.00p 2,090.00p 52
19/08/2019 2,040.00p 2,125.00p 2,000.00p 2,070.00p 1764
16/08/2019 2,060.00p 2,100.00p 2,040.00p 2,040.00p 462
15/08/2019 2,100.00p 2,180.00p 2,040.00p 2,060.00p 2879
14/08/2019 2,100.00p 2,194.80p 2,100.00p 2,100.00p 1174
13/08/2019 2,220.00p 2,240.00p 2,080.00p 2,190.00p 4480
12/08/2019 2,160.00p 2,240.00p 2,115.00p 2,140.00p 2816
09/08/2019 2,120.00p 2,220.00p 2,120.00p 2,220.00p 1769
08/08/2019 2,100.00p 2,120.00p 2,060.00p 2,120.00p 1268
07/08/2019 2,060.00p 2,160.00p 2,024.00p 2,100.00p 3031
06/08/2019 2,120.00p 2,120.00p 2,060.00p 2,080.00p 1322
05/08/2019 2,220.00p 2,220.00p 2,080.00p 2,140.00p 2892
02/08/2019 2,220.00p 2,260.00p 2,180.00p 2,220.00p 1627
01/08/2019 2,260.00p 2,310.00p 2,260.00p 2,310.00p 719
31/07/2019 2,340.00p 2,340.00p 2,310.00p 2,310.00p 436
30/07/2019 2,240.00p 2,310.00p 2,310.00p 2,310.00p 0
29/07/2019 2,240.00p 2,310.00p 2,240.00p 2,310.00p 1759
26/07/2019 2,240.00p 2,310.00p 2,300.00p 2,310.00p 0
25/07/2019 2,240.00p 2,300.00p 2,240.00p 2,300.00p 1143
24/07/2019 2,280.00p 2,310.00p 2,240.00p 2,310.00p 355
23/07/2019 2,240.00p 2,320.00p 2,240.00p 2,320.00p 659
22/07/2019 2,300.00p 2,310.00p 2,240.00p 2,310.00p 203
19/07/2019 2,340.00p 2,340.00p 2,258.00p 2,280.00p 96
18/07/2019 2,280.00p 2,380.00p 2,260.00p 2,320.00p 2423
17/07/2019 2,300.00p 2,300.00p 2,260.00p 2,280.00p 1655
16/07/2019 2,300.00p 2,332.00p 2,260.00p 2,290.00p 1106
15/07/2019 2,320.00p 2,380.00p 2,300.00p 2,340.00p 321
12/07/2019 2,360.00p 2,360.00p 2,320.00p 2,360.00p 1163
11/07/2019 2,400.00p 2,400.00p 2,352.00p 2,380.00p 562
10/07/2019 2,400.00p 2,400.00p 2,364.00p 2,400.00p 172
09/07/2019 2,400.00p 2,400.00p 2,340.00p 2,360.00p 934
08/07/2019 2,360.00p 2,400.00p 2,300.00p 2,360.00p 2624
05/07/2019 2,400.00p 2,400.00p 2,380.00p 2,380.00p 1178
04/07/2019 2,400.00p 2,400.00p 2,380.00p 2,380.00p 619
03/07/2019 2,400.00p 2,400.00p 2,362.00p 2,380.00p 389
02/07/2019 2,400.00p 2,400.00p 2,380.00p 2,380.00p 617
01/07/2019 2,360.00p 2,400.00p 2,360.00p 2,400.00p 994
28/06/2019 2,380.00p 2,400.00p 2,339.03p 2,380.00p 505
27/06/2019 2,340.00p 2,380.00p 2,340.00p 2,380.00p 1594
26/06/2019 2,380.00p 2,380.00p 2,340.00p 2,360.00p 2576
25/06/2019 2,400.00p 2,400.00p 2,344.00p 2,380.00p 1532

*Close Price adjusted for both dividends and splits