S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/11/2018 2,140.00p 2,170.00p 2,100.00p 2,100.00p 983
19/11/2018 2,140.00p 2,228.00p 2,110.00p 2,180.00p 693
16/11/2018 2,110.00p 2,170.00p 2,100.00p 2,140.00p 200
15/11/2018 2,170.00p 2,200.00p 2,169.08p 2,200.00p 1440
14/11/2018 2,170.00p 2,180.00p 2,168.00p 2,180.00p 191
13/11/2018 2,070.00p 2,120.00p 2,070.00p 2,120.00p 174
12/11/2018 2,080.00p 2,115.00p 2,090.00p 2,115.00p 0
09/11/2018 2,080.00p 2,090.00p 2,080.00p 2,090.00p 196
08/11/2018 2,100.00p 2,140.00p 2,070.00p 2,120.00p 7017
07/11/2018 2,200.00p 2,200.00p 2,137.90p 2,155.00p 187
06/11/2018 2,190.00p 2,196.00p 2,100.00p 2,100.00p 2118
05/11/2018 2,180.00p 2,230.00p 2,131.70p 2,230.00p 620
02/11/2018 2,180.00p 2,220.00p 2,180.00p 2,190.00p 1574
01/11/2018 2,040.00p 2,200.00p 2,040.00p 2,110.00p 5001
31/10/2018 1,960.00p 2,070.00p 1,945.00p 2,070.00p 1356
30/10/2018 1,930.00p 2,010.00p 1,925.00p 1,982.50p 14452
29/10/2018 1,990.00p 2,050.00p 1,983.94p 1,985.00p 938
26/10/2018 1,975.00p 1,980.00p 1,920.00p 1,920.00p 9216
25/10/2018 1,980.00p 1,990.00p 1,972.20p 1,980.00p 1013
24/10/2018 2,000.00p 2,010.00p 1,980.00p 2,000.00p 3850
23/10/2018 2,090.00p 2,090.00p 2,010.00p 2,010.00p 1913
22/10/2018 2,050.00p 2,100.00p 2,010.00p 2,030.00p 2316
19/10/2018 2,190.00p 2,190.00p 2,020.00p 2,080.00p 3533
18/10/2018 2,210.00p 2,230.00p 2,130.00p 2,155.00p 3665
17/10/2018 2,220.00p 2,270.00p 2,220.00p 2,240.00p 2
16/10/2018 2,240.00p 2,300.00p 2,240.00p 2,290.00p 1611
15/10/2018 2,240.00p 2,284.42p 2,240.00p 2,265.00p 1309
12/10/2018 2,260.00p 2,279.80p 2,250.00p 2,250.00p 746
11/10/2018 2,320.00p 2,320.00p 2,240.00p 2,240.00p 1303
10/10/2018 2,260.00p 2,296.30p 2,256.60p 2,270.00p 878
09/10/2018 2,400.00p 2,418.00p 2,275.00p 2,275.00p 1834
08/10/2018 2,490.00p 2,500.00p 2,410.00p 2,455.00p 1468
05/10/2018 2,520.00p 2,531.22p 2,400.00p 2,500.00p 3630
04/10/2018 2,530.00p 2,530.00p 2,510.00p 2,510.00p 65
03/10/2018 2,580.00p 2,605.00p 2,580.00p 2,605.00p 54
02/10/2018 2,630.00p 2,630.00p 2,580.00p 2,605.00p 112
01/10/2018 2,580.00p 2,605.00p 2,580.00p 2,605.00p 78
28/09/2018 2,590.00p 2,605.00p 2,580.00p 2,605.00p 2859
27/09/2018 2,559.60p 2,580.00p 2,559.60p 2,580.00p 972
26/09/2018 2,550.00p 2,590.00p 2,550.00p 2,555.00p 799
25/09/2018 2,600.00p 2,640.00p 2,526.30p 2,595.00p 1647
24/09/2018 2,550.00p 2,590.00p 2,536.40p 2,560.00p 942
21/09/2018 2,590.00p 2,590.00p 2,590.00p 2,590.00p 820
20/09/2018 2,480.00p 2,480.00p 2,463.20p 2,470.00p 780
19/09/2018 2,480.00p 2,495.00p 2,480.00p 2,495.00p 266
18/09/2018 2,480.00p 2,480.00p 2,480.00p 2,480.00p 33005
17/09/2018 2,520.00p 2,520.00p 2,476.50p 2,500.00p 161
14/09/2018 2,470.00p 2,473.20p 2,460.00p 2,460.00p 3323
13/09/2018 2,520.00p 2,520.00p 2,486.50p 2,520.00p 32
12/09/2018 2,470.00p 2,490.00p 2,400.00p 2,460.00p 938
11/09/2018 2,500.00p 2,500.00p 2,400.00p 2,480.00p 418
10/09/2018 2,500.00p 2,503.30p 2,480.00p 2,480.00p 1102
07/09/2018 2,520.00p 2,520.00p 2,520.00p 2,520.00p 84
06/09/2018 2,470.00p 2,495.00p 2,480.00p 2,495.00p 0
05/09/2018 2,470.00p 2,480.00p 2,465.00p 2,480.00p 967
04/09/2018 2,520.00p 2,520.00p 2,490.00p 2,490.00p 110
03/09/2018 2,500.00p 2,500.00p 2,485.00p 2,485.00p 120
31/08/2018 2,470.00p 2,483.20p 2,470.00p 2,470.00p 277
30/08/2018 2,450.00p 2,485.00p 2,460.00p 2,485.00p 0
29/08/2018 2,450.00p 2,486.50p 2,450.00p 2,460.00p 2397
28/08/2018 2,470.00p 2,479.90p 2,460.00p 2,465.00p 1112
24/08/2018 2,503.00p 2,520.00p 2,503.00p 2,520.00p 426
23/08/2018 2,460.00p 2,480.00p 2,460.00p 2,460.00p 613
22/08/2018 2,570.00p 2,525.00p 2,520.00p 2,520.00p 0
21/08/2018 2,570.00p 2,570.00p 2,525.00p 2,525.00p 0
20/08/2018 2,570.00p 2,570.00p 2,570.00p 2,570.00p 2
17/08/2018 2,500.00p 2,525.00p 2,500.00p 2,525.00p 150
16/08/2018 2,510.00p 2,525.00p 2,483.20p 2,525.00p 288
15/08/2018 2,510.00p 2,540.00p 2,489.00p 2,510.00p 4125
14/08/2018 2,550.00p 2,560.00p 2,471.00p 2,515.00p 800
13/08/2018 2,550.00p 2,550.00p 2,505.00p 2,505.00p 225
10/08/2018 2,490.00p 2,500.00p 2,456.50p 2,500.00p 272
09/08/2018 2,440.00p 2,490.00p 2,440.00p 2,465.00p 214
08/08/2018 2,440.00p 2,440.00p 2,420.00p 2,420.00p 744
07/08/2018 2,420.00p 2,500.00p 2,420.00p 2,435.00p 4216
06/08/2018 2,540.00p 2,540.00p 2,430.80p 2,435.00p 4706
03/08/2018 2,500.00p 2,545.00p 2,500.00p 2,500.00p 1133
02/08/2018 2,504.40p 2,535.00p 2,504.40p 2,515.00p 488
01/08/2018 2,470.00p 2,530.00p 2,470.00p 2,530.00p 246
31/07/2018 2,510.00p 2,577.20p 2,490.00p 2,490.00p 1136
30/07/2018 2,560.00p 2,560.00p 2,520.00p 2,540.00p 985
27/07/2018 2,610.00p 2,610.00p 2,560.00p 2,580.00p 243
26/07/2018 2,590.00p 2,610.00p 2,560.00p 2,585.00p 383
25/07/2018 2,640.00p 2,580.00p 2,560.00p 2,580.00p 0
24/07/2018 2,640.00p 2,640.00p 2,520.00p 2,560.00p 1454
23/07/2018 2,570.00p 2,610.00p 2,540.00p 2,540.00p 239
20/07/2018 2,560.00p 2,630.00p 2,560.00p 2,600.00p 1002
19/07/2018 2,560.00p 2,572.80p 2,550.00p 2,550.00p 141
18/07/2018 2,590.00p 2,606.40p 2,550.00p 2,600.00p 1235
17/07/2018 2,560.00p 2,590.00p 2,560.00p 2,590.00p 1752
16/07/2018 2,570.00p 2,570.00p 2,518.00p 2,540.00p 263
13/07/2018 2,540.00p 2,560.00p 2,500.00p 2,535.00p 2855
12/07/2018 2,560.00p 2,560.00p 2,484.40p 2,520.00p 474
11/07/2018 2,524.00p 2,524.00p 2,476.00p 2,515.00p 415
10/07/2018 2,550.00p 2,550.00p 2,510.00p 2,530.00p 1157
09/07/2018 2,450.00p 2,540.00p 2,422.80p 2,500.00p 3764
06/07/2018 2,400.00p 2,450.00p 2,400.00p 2,400.00p 312
05/07/2018 2,430.00p 2,485.00p 2,410.00p 2,440.00p 1939
04/07/2018 2,550.00p 2,550.00p 2,500.00p 2,500.00p 34
03/07/2018 2,550.00p 2,550.00p 2,550.00p 2,550.00p 28
02/07/2018 2,510.00p 2,510.00p 2,460.00p 2,505.00p 2083
29/06/2018 2,460.00p 2,560.00p 2,460.00p 2,550.00p 3340
28/06/2018 2,460.00p 2,530.00p 2,460.00p 2,460.00p 1201
27/06/2018 2,490.00p 2,530.00p 2,480.00p 2,520.00p 1367
26/06/2018 2,550.00p 2,550.00p 2,520.00p 2,550.00p 1853
25/06/2018 2,650.00p 2,660.00p 2,570.00p 2,600.00p 1772
22/06/2018 2,610.00p 2,655.00p 2,600.00p 2,600.00p 970
21/06/2018 2,690.00p 2,730.00p 2,650.00p 2,660.00p 2950
20/06/2018 2,610.00p 2,634.00p 2,610.00p 2,610.00p 260
19/06/2018 2,645.00p 2,655.00p 2,610.00p 2,655.00p 218
18/06/2018 2,610.00p 2,650.00p 2,600.00p 2,600.00p 271
15/06/2018 2,630.00p 2,650.00p 2,600.50p 2,610.00p 1191
14/06/2018 2,690.00p 2,690.00p 2,603.00p 2,630.00p 1349
13/06/2018 2,690.00p 2,707.20p 2,660.00p 2,685.00p 586
12/06/2018 2,630.00p 2,674.00p 2,630.00p 2,650.00p 2055
11/06/2018 2,680.00p 2,680.00p 2,630.00p 2,630.00p 764
08/06/2018 2,680.00p 2,680.00p 2,630.00p 2,655.00p 666
07/06/2018 2,660.00p 2,690.00p 2,630.00p 2,630.00p 1888
06/06/2018 2,690.00p 2,695.00p 2,680.00p 2,680.00p 0
05/06/2018 2,690.00p 2,695.00p 2,675.00p 2,695.00p 0
04/06/2018 2,690.00p 2,690.00p 2,661.50p 2,675.00p 3583
01/06/2018 2,663.00p 2,680.40p 2,663.00p 2,675.00p 53
31/05/2018 2,660.00p 2,700.00p 2,660.00p 2,700.00p 409
30/05/2018 2,690.00p 2,700.00p 2,690.00p 2,700.00p 5
29/05/2018 2,660.00p 2,670.00p 2,660.00p 2,670.00p 1145
25/05/2018 2,700.00p 2,715.00p 2,680.00p 2,715.00p 1240
24/05/2018 2,700.00p 2,710.00p 2,680.00p 2,680.00p 1758
23/05/2018 2,710.00p 2,734.00p 2,702.50p 2,730.00p 182
22/05/2018 2,720.00p 2,770.00p 2,700.00p 2,730.00p 2372
21/05/2018 2,710.00p 2,780.00p 2,700.00p 2,755.00p 1581
18/05/2018 2,700.00p 2,750.00p 2,700.00p 2,750.00p 915
17/05/2018 2,760.00p 2,760.00p 2,748.80p 2,760.00p 563
16/05/2018 2,720.00p 2,790.00p 2,720.00p 2,790.00p 924
15/05/2018 2,741.60p 2,741.60p 2,735.00p 2,735.00p 55
14/05/2018 2,769.60p 2,779.60p 2,742.00p 2,770.00p 880
11/05/2018 2,740.00p 2,774.20p 2,740.00p 2,760.00p 1740
10/05/2018 2,780.00p 2,780.00p 2,740.00p 2,760.00p 2390
09/05/2018 2,750.00p 2,790.00p 2,700.00p 2,790.00p 3946
08/05/2018 2,750.00p 2,750.00p 2,710.00p 2,750.00p 1741
04/05/2018 2,670.00p 2,750.00p 2,642.60p 2,750.00p 3709
03/05/2018 2,630.00p 2,670.00p 2,614.20p 2,670.00p 5948
02/05/2018 2,600.00p 2,600.00p 2,575.40p 2,585.00p 2343
01/05/2018 2,530.00p 2,620.00p 2,530.00p 2,610.00p 4174
30/04/2018 2,430.00p 2,540.00p 2,430.00p 2,530.00p 4487
27/04/2018 2,450.00p 2,530.00p 2,450.00p 2,520.00p 2591
26/04/2018 2,460.00p 2,527.40p 2,460.00p 2,500.00p 3128
25/04/2018 2,460.00p 2,514.40p 2,460.00p 2,460.00p 716
24/04/2018 2,500.00p 2,534.00p 2,460.00p 2,490.00p 1163
23/04/2018 2,480.00p 2,550.00p 2,453.40p 2,525.00p 5126
20/04/2018 2,400.00p 2,567.00p 2,400.00p 2,450.00p 5732
19/04/2018 2,420.00p 2,500.00p 2,410.00p 2,445.00p 13448
18/04/2018 2,420.00p 2,450.00p 2,387.00p 2,450.00p 141028
17/04/2018 2,350.00p 2,385.00p 2,350.00p 2,385.00p 217
16/04/2018 2,400.00p 2,409.20p 2,400.00p 2,400.00p 3076
13/04/2018 2,410.00p 2,410.00p 2,409.20p 2,410.00p 671
12/04/2018 2,400.00p 2,400.00p 2,355.00p 2,385.00p 2554
11/04/2018 2,450.00p 2,450.00p 2,359.00p 2,450.00p 149
10/04/2018 2,400.00p 2,415.00p 2,360.00p 2,395.00p 2842
09/04/2018 2,350.00p 2,399.00p 2,305.00p 2,340.00p 2092
06/04/2018 2,340.00p 2,350.00p 2,300.00p 2,300.00p 673
05/04/2018 2,290.00p 2,330.00p 2,290.00p 2,305.00p 428
04/04/2018 2,380.00p 2,380.00p 2,280.00p 2,280.00p 1034
03/04/2018 2,390.00p 2,390.00p 2,333.30p 2,360.00p 2319
29/03/2018 2,350.00p 2,400.00p 2,318.50p 2,400.00p 1467
28/03/2018 2,380.00p 2,380.00p 2,337.00p 2,345.00p 47626
27/03/2018 2,370.00p 2,400.00p 2,300.50p 2,370.00p 33302
26/03/2018 2,330.00p 2,340.00p 2,250.00p 2,340.00p 2863
23/03/2018 2,320.00p 2,340.00p 2,240.00p 2,305.00p 2270
22/03/2018 2,330.00p 2,330.00p 2,240.50p 2,300.00p 767
21/03/2018 2,330.00p 2,340.00p 2,300.00p 2,300.00p 527
20/03/2018 2,330.00p 2,343.00p 2,305.90p 2,315.00p 1527
19/03/2018 2,350.00p 2,370.00p 2,280.00p 2,280.00p 633
16/03/2018 2,300.00p 2,350.00p 2,290.00p 2,290.00p 820
15/03/2018 2,350.00p 2,370.00p 2,300.00p 2,325.00p 1343
14/03/2018 2,290.00p 2,340.00p 2,290.00p 2,290.00p 796
13/03/2018 2,340.00p 2,370.00p 2,340.00p 2,340.00p 1509
12/03/2018 2,350.00p 2,350.00p 2,325.00p 2,325.00p 15
09/03/2018 2,320.00p 2,325.00p 2,300.00p 2,325.00p 3618
08/03/2018 2,310.00p 2,324.00p 2,310.00p 2,310.00p 456
07/03/2018 2,310.00p 2,350.00p 2,290.00p 2,350.00p 2325
06/03/2018 2,350.00p 2,360.00p 2,317.50p 2,350.00p 924
05/03/2018 2,330.00p 2,360.00p 2,330.00p 2,350.00p 2569
02/03/2018 2,320.00p 2,330.00p 2,280.00p 2,280.00p 691
01/03/2018 2,260.00p 2,280.00p 2,260.00p 2,260.00p 612
28/02/2018 2,300.00p 2,300.00p 2,260.00p 2,260.00p 636
27/02/2018 2,260.00p 2,300.00p 2,235.00p 2,265.00p 2762
26/02/2018 2,210.00p 2,300.00p 2,210.00p 2,260.00p 2506
23/02/2018 2,260.00p 2,260.00p 2,230.00p 2,230.00p 2144
22/02/2018 2,250.00p 2,250.00p 2,208.20p 2,230.00p 2671
21/02/2018 2,280.00p 2,280.00p 2,240.00p 2,240.00p 506
20/02/2018 2,280.00p 2,280.00p 2,240.00p 2,240.00p 860
19/02/2018 2,280.00p 2,280.00p 2,220.00p 2,220.00p 787
16/02/2018 2,280.00p 2,280.00p 2,225.00p 2,280.00p 654
15/02/2018 2,180.00p 2,280.00p 2,160.00p 2,220.00p 637
14/02/2018 2,250.00p 2,280.00p 2,200.00p 2,280.00p 14344
13/02/2018 2,210.00p 2,220.00p 2,160.00p 2,160.00p 995
12/02/2018 2,170.00p 2,205.00p 2,170.00p 2,205.00p 1523
09/02/2018 2,220.00p 2,220.00p 2,150.00p 2,205.00p 3509
08/02/2018 2,100.00p 2,200.00p 2,100.00p 2,200.00p 4257
07/02/2018 2,060.00p 2,160.00p 2,060.00p 2,140.00p 3857

*Close Price adjusted for both dividends and splits