S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/02/2018 2,100.00p 2,100.00p 2,040.00p 2,100.00p 17293
05/02/2018 2,210.00p 2,220.00p 2,120.00p 2,130.00p 5050
02/02/2018 2,210.00p 2,230.00p 2,210.00p 2,210.00p 1063
01/02/2018 2,240.00p 2,260.00p 2,210.00p 2,260.00p 1761
31/01/2018 2,300.00p 2,310.00p 2,250.00p 2,260.00p 1570
30/01/2018 2,280.00p 2,280.00p 2,260.00p 2,260.00p 919
29/01/2018 2,330.00p 2,330.00p 2,288.00p 2,310.00p 1720
26/01/2018 2,283.20p 2,290.00p 2,283.20p 2,290.00p 30
25/01/2018 2,300.00p 2,300.00p 2,290.00p 2,290.00p 350
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

*Close Price adjusted for both dividends and splits