S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/04/2017 2,100.00p 2,117.50p 2,100.00p 2,117.50p 357
06/04/2017 2,125.00p 2,125.00p 2,096.90p 2,105.00p 2486
05/04/2017 2,064.00p 2,070.00p 2,038.52p 2,070.00p 28076
04/04/2017 2,080.00p 2,114.60p 1,940.00p 2,027.00p 13731
03/04/2017 2,081.00p 2,157.00p 2,080.00p 2,157.00p 2701
31/03/2017 2,080.00p 2,139.00p 2,080.00p 2,139.00p 1465
30/03/2017 2,080.00p 2,128.00p 2,080.00p 2,080.00p 3372
29/03/2017 2,090.00p 2,119.50p 2,070.00p 2,119.50p 2154
28/03/2017 2,150.00p 2,194.00p 2,076.51p 2,121.50p 4585
27/03/2017 2,040.00p 2,094.00p 2,030.00p 2,094.00p 7369
24/03/2017 2,050.00p 2,079.00p 2,050.00p 2,071.00p 1591
23/03/2017 2,070.90p 2,070.90p 2,060.75p 2,062.00p 619
22/03/2017 2,045.00p 2,079.00p 2,045.00p 2,079.00p 583
21/03/2017 2,055.00p 2,099.00p 2,055.00p 2,077.00p 2083
20/03/2017 2,100.00p 2,102.00p 2,099.00p 2,102.00p 489
17/03/2017 2,072.00p 2,100.00p 2,072.00p 2,100.00p 2930
16/03/2017 2,073.00p 2,104.56p 2,041.40p 2,072.00p 3802
15/03/2017 2,100.00p 2,102.00p 2,100.00p 2,102.00p 210
14/03/2017 2,100.00p 2,146.00p 2,050.00p 2,096.00p 3202
13/03/2017 2,100.00p 2,149.50p 2,100.00p 2,149.50p 1176
10/03/2017 2,100.00p 2,139.50p 2,100.00p 2,139.50p 539
09/03/2017 2,100.00p 2,135.00p 2,100.00p 2,132.00p 143
08/03/2017 2,125.00p 2,162.00p 2,124.00p 2,162.00p 466
07/03/2017 2,149.00p 2,149.00p 2,136.26p 2,149.00p 54
06/03/2017 2,140.00p 2,160.00p 2,100.00p 2,114.50p 4089
03/03/2017 2,140.00p 2,182.00p 2,140.00p 2,161.50p 1455
02/03/2017 2,140.00p 2,167.00p 2,140.00p 2,167.00p 54
01/03/2017 2,140.00p 2,186.00p 2,140.00p 2,186.00p 1415
28/02/2017 2,140.00p 2,140.00p 2,140.00p 2,140.00p 189
27/02/2017 2,194.00p 2,194.00p 2,135.00p 2,135.00p 2000
24/02/2017 2,170.00p 2,226.00p 2,170.00p 2,226.00p 2101
23/02/2017 2,170.00p 2,236.50p 2,170.00p 2,236.50p 1579
22/02/2017 2,279.00p 2,280.00p 2,229.50p 2,246.00p 744
21/02/2017 2,252.00p 2,252.00p 2,181.00p 2,218.00p 2828
20/02/2017 2,252.00p 2,280.00p 2,232.00p 2,235.00p 9524
17/02/2017 2,280.00p 2,280.00p 2,224.00p 2,252.00p 1318
16/02/2017 2,240.00p 2,242.10p 2,200.00p 2,230.00p 4048
15/02/2017 2,279.00p 2,280.00p 2,238.00p 2,254.50p 7763
14/02/2017 2,239.00p 2,280.00p 2,209.44p 2,271.00p 3864
13/02/2017 2,210.00p 2,230.00p 2,185.00p 2,230.00p 1585
10/02/2017 2,205.00p 2,245.00p 2,192.50p 2,225.00p 7139
09/02/2017 2,190.00p 2,190.00p 2,113.00p 2,153.00p 9031
08/02/2017 2,132.00p 2,142.00p 2,115.72p 2,132.00p 931
07/02/2017 2,070.00p 2,145.00p 2,070.00p 2,133.00p 11705
06/02/2017 2,090.00p 2,114.60p 2,070.00p 2,105.00p 43209
03/02/2017 2,075.00p 2,075.00p 2,050.00p 2,075.00p 1004
02/02/2017 2,072.00p 2,078.00p 2,072.00p 2,078.00p 140
01/02/2017 2,046.04p 2,080.50p 2,060.00p 2,060.00p 0
31/01/2017 2,046.04p 2,080.50p 2,045.24p 2,080.50p 662
30/01/2017 2,041.00p 2,095.00p 2,041.00p 2,077.50p 2020
27/01/2017 2,031.00p 2,070.00p 2,031.00p 2,031.00p 7756
26/01/2017 2,020.00p 2,050.00p 2,020.00p 2,028.00p 3147
25/01/2017 2,050.00p 2,050.00p 2,040.00p 2,050.00p 2204
24/01/2017 2,049.00p 2,097.70p 2,023.00p 2,034.50p 550
23/01/2017 2,040.00p 2,052.00p 2,038.69p 2,050.00p 2455
20/01/2017 2,100.00p 2,100.00p 2,050.00p 2,052.50p 10319
19/01/2017 2,079.00p 2,099.00p 2,050.00p 2,074.50p 3319
18/01/2017 2,090.00p 2,091.00p 2,090.00p 2,090.00p 306
17/01/2017 2,131.00p 2,149.00p 2,035.45p 2,148.00p 2397
16/01/2017 2,160.00p 2,180.00p 2,130.00p 2,155.00p 3589
13/01/2017 2,192.50p 2,192.50p 2,163.00p 2,175.00p 663
12/01/2017 2,225.00p 2,225.00p 2,192.50p 2,192.50p 0
11/01/2017 2,225.00p 2,225.00p 2,165.00p 2,225.00p 1180
10/01/2017 2,209.00p 2,221.66p 2,193.00p 2,193.00p 1192
09/01/2017 2,225.00p 2,250.00p 2,208.00p 2,225.00p 4381
06/01/2017 2,275.00p 2,275.00p 2,226.50p 2,275.00p 1098
05/01/2017 2,278.00p 2,237.50p 2,217.50p 2,217.50p 0
04/01/2017 2,278.00p 2,278.00p 2,226.28p 2,237.50p 1481
03/01/2017 2,250.00p 2,280.00p 2,216.00p 2,245.00p 1330
30/12/2016 2,155.00p 2,202.50p 2,155.00p 2,202.50p 0
29/12/2016 2,155.00p 2,155.00p 2,155.00p 2,155.00p 7
28/12/2016 2,250.00p 2,250.00p 2,203.00p 2,203.00p 4
23/12/2016 2,198.00p 2,250.00p 2,202.50p 2,202.50p 0
22/12/2016 2,198.00p 2,250.00p 2,196.17p 2,250.00p 2060
21/12/2016 2,199.00p 2,199.00p 2,130.00p 2,130.00p 261
20/12/2016 2,150.00p 2,151.00p 2,150.00p 2,151.00p 672
19/12/2016 2,175.00p 2,177.00p 2,175.00p 2,177.00p 20000
16/12/2016 2,200.00p 2,200.00p 2,168.50p 2,200.00p 294
15/12/2016 2,197.00p 2,197.00p 2,166.70p 2,178.00p 439
14/12/2016 2,170.00p 2,199.00p 2,144.00p 2,169.00p 2217
13/12/2016 2,149.00p 2,162.00p 2,120.00p 2,147.50p 1758
12/12/2016 2,150.00p 2,150.00p 2,120.00p 2,150.00p 1398
09/12/2016 2,125.00p 2,132.00p 2,125.00p 2,132.00p 400
08/12/2016 2,075.00p 2,149.00p 2,022.50p 2,128.00p 5707
07/12/2016 1,950.00p 2,000.30p 1,950.00p 1,997.00p 2107
06/12/2016 1,980.00p 2,021.00p 1,966.40p 2,009.00p 10188
05/12/2016 2,015.00p 2,032.00p 1,961.85p 2,032.00p 5361
02/12/2016 2,059.11p 2,087.00p 2,059.11p 2,087.00p 100
01/12/2016 2,097.50p 2,097.50p 2,074.50p 2,074.50p 14
30/11/2016 2,042.25p 2,115.00p 2,042.25p 2,082.00p 4561
29/11/2016 2,052.00p 2,115.00p 2,029.17p 2,052.00p 3188
28/11/2016 2,190.00p 2,190.00p 2,019.45p 2,120.00p 7141
25/11/2016 2,192.00p 2,217.20p 2,190.00p 2,192.00p 1309
24/11/2016 2,260.00p 2,245.00p 2,196.00p 2,245.00p 500
23/11/2016 2,260.00p 2,260.00p 2,190.00p 2,196.00p 1113
22/11/2016 2,249.00p 2,249.00p 2,200.00p 2,247.50p 1082
21/11/2016 2,200.00p 2,247.50p 2,200.00p 2,247.50p 70
18/11/2016 2,196.00p 2,247.00p 2,226.00p 2,247.00p 0
17/11/2016 2,196.00p 2,249.00p 2,196.00p 2,226.00p 347
16/11/2016 2,200.00p 2,247.00p 2,210.00p 2,247.00p 0
15/11/2016 2,200.00p 2,238.00p 2,200.00p 2,210.00p 2004
14/11/2016 2,195.00p 2,265.00p 2,195.00p 2,250.00p 916
11/11/2016 2,300.00p 2,309.75p 2,215.00p 2,215.00p 449
10/11/2016 2,200.00p 2,272.00p 2,200.00p 2,254.50p 646
09/11/2016 2,244.60p 2,255.75p 2,244.60p 2,247.50p 174
08/11/2016 2,293.75p 2,293.75p 2,215.00p 2,258.50p 709
07/11/2016 2,309.88p 2,309.88p 2,235.04p 2,284.50p 467
04/11/2016 2,350.00p 2,350.00p 2,287.50p 2,287.50p 1254
03/11/2016 2,350.00p 2,350.00p 2,350.00p 2,350.00p 21
02/11/2016 2,400.00p 2,400.00p 2,400.00p 2,400.00p 1
01/11/2016 2,415.00p 2,415.00p 2,415.00p 2,415.00p 5
31/10/2016 2,350.00p 2,425.00p 2,350.00p 2,425.00p 673
28/10/2016 2,425.00p 2,425.00p 2,420.00p 2,425.00p 208
27/10/2016 2,358.30p 2,387.00p 2,358.30p 2,387.00p 75
26/10/2016 2,424.00p 2,424.00p 2,355.00p 2,387.00p 1132
25/10/2016 2,370.00p 2,397.00p 2,370.00p 2,397.00p 285
24/10/2016 2,371.00p 2,416.05p 2,370.00p 2,370.00p 935
21/10/2016 2,400.00p 2,421.25p 2,370.00p 2,370.00p 409
20/10/2016 2,440.00p 2,440.00p 2,370.00p 2,405.00p 2509
19/10/2016 2,500.00p 2,500.00p 2,426.00p 2,426.00p 12609
18/10/2016 2,549.00p 2,550.00p 2,455.31p 2,475.00p 571
17/10/2016 2,450.00p 2,508.00p 2,450.00p 2,508.00p 1238
14/10/2016 2,455.00p 2,517.50p 2,450.00p 2,517.50p 170
13/10/2016 2,450.00p 2,450.00p 2,450.00p 2,450.00p 71
12/10/2016 2,450.00p 2,450.00p 2,450.00p 2,450.00p 52
11/10/2016 2,450.00p 2,508.00p 2,450.00p 2,475.00p 309
10/10/2016 2,550.00p 2,550.00p 2,450.00p 2,499.50p 377
07/10/2016 2,473.40p 2,487.50p 2,469.50p 2,487.50p 720
06/10/2016 2,510.00p 2,510.00p 2,464.00p 2,464.00p 368
05/10/2016 2,550.00p 2,550.00p 2,464.00p 2,464.00p 503
04/10/2016 2,550.00p 2,550.00p 2,464.00p 2,464.00p 4562
03/10/2016 2,510.00p 2,528.50p 2,468.60p 2,510.00p 266
30/09/2016 2,510.00p 2,510.00p 2,481.00p 2,481.00p 1882
29/09/2016 2,525.00p 2,538.00p 2,476.75p 2,534.00p 6084
28/09/2016 2,515.00p 2,532.50p 2,488.84p 2,532.50p 3917
27/09/2016 2,490.00p 2,530.00p 2,490.00p 2,515.00p 4209
26/09/2016 2,450.00p 2,475.90p 2,415.00p 2,435.00p 7742
23/09/2016 2,426.00p 2,450.00p 2,426.00p 2,450.00p 290
22/09/2016 2,440.00p 2,440.00p 2,426.84p 2,440.00p 239
21/09/2016 2,485.00p 2,485.00p 2,417.59p 2,485.00p 802
20/09/2016 2,430.00p 2,430.00p 2,417.80p 2,430.00p 1755
19/09/2016 2,430.00p 2,471.25p 2,425.00p 2,430.00p 1047
16/09/2016 2,455.00p 2,455.00p 2,400.00p 2,430.00p 5239
15/09/2016 2,415.00p 2,415.00p 2,407.50p 2,407.50p 837
14/09/2016 2,425.00p 2,407.50p 2,407.00p 2,407.00p 0
13/09/2016 2,425.00p 2,425.00p 2,407.50p 2,407.50p 1598
12/09/2016 2,378.00p 2,413.25p 2,378.00p 2,378.00p 1029
09/09/2016 2,378.00p 2,398.00p 2,378.00p 2,378.00p 169
08/09/2016 2,398.00p 2,401.50p 2,389.75p 2,401.50p 626
07/09/2016 2,378.00p 2,401.50p 2,378.00p 2,401.50p 138
06/09/2016 2,390.50p 2,402.00p 2,401.50p 2,401.50p 0
05/09/2016 2,390.50p 2,402.00p 2,390.50p 2,402.00p 8
02/09/2016 2,425.00p 2,425.00p 2,378.00p 2,378.00p 1034
01/09/2016 2,353.75p 2,395.00p 2,353.75p 2,377.50p 1041
31/08/2016 2,380.00p 2,377.50p 2,377.50p 2,377.50p 0
30/08/2016 2,380.00p 2,380.00p 2,377.50p 2,377.50p 228
26/08/2016 2,360.00p 2,377.50p 2,360.00p 2,377.50p 0
25/08/2016 2,360.00p 2,360.00p 2,360.00p 2,360.00p 91
24/08/2016 2,360.00p 2,382.25p 2,344.50p 2,344.50p 598
23/08/2016 2,329.00p 2,347.07p 2,329.00p 2,329.00p 10
22/08/2016 2,425.00p 2,425.00p 2,401.00p 2,425.00p 202
19/08/2016 2,336.00p 2,377.00p 2,329.00p 2,377.00p 2169
18/08/2016 2,425.00p 2,425.00p 2,425.00p 2,425.00p 255
17/08/2016 2,416.00p 2,377.00p 2,377.00p 2,377.00p 0
16/08/2016 2,416.00p 2,416.00p 2,377.00p 2,377.00p 200
15/08/2016 2,393.00p 2,417.00p 2,336.00p 2,375.00p 2260
12/08/2016 2,405.82p 2,405.82p 2,363.00p 2,363.00p 27
11/08/2016 2,372.00p 2,413.00p 2,372.00p 2,375.00p 767
10/08/2016 2,400.00p 2,400.00p 2,372.25p 2,400.00p 15
09/08/2016 2,450.00p 2,450.00p 2,400.00p 2,400.00p 125
08/08/2016 2,425.00p 2,425.00p 2,336.00p 2,377.50p 965
05/08/2016 2,425.00p 2,425.00p 2,336.00p 2,377.50p 577
04/08/2016 2,334.00p 2,338.50p 2,302.00p 2,338.50p 431
03/08/2016 2,350.00p 2,350.00p 2,302.00p 2,350.00p 375
02/08/2016 2,300.00p 2,345.00p 2,300.00p 2,330.00p 51
01/08/2016 2,286.86p 2,330.00p 2,286.86p 2,330.00p 595
29/07/2016 2,375.00p 2,375.00p 2,300.00p 2,375.00p 400
28/07/2016 2,349.00p 2,354.50p 2,349.00p 2,354.50p 6
27/07/2016 2,349.00p 2,349.00p 2,337.00p 2,337.00p 100
26/07/2016 2,360.00p 2,360.00p 2,323.00p 2,360.00p 201
25/07/2016 2,250.00p 2,325.00p 2,250.00p 2,250.00p 152
22/07/2016 2,350.00p 2,350.00p 2,250.00p 2,250.00p 248
21/07/2016 2,350.00p 2,350.00p 2,350.00p 2,350.00p 3
20/07/2016 2,320.00p 2,348.00p 2,300.00p 2,300.00p 0
19/07/2016 2,320.00p 2,348.00p 2,320.00p 2,348.00p 528
18/07/2016 2,250.00p 2,280.00p 2,275.00p 2,280.00p 0
15/07/2016 2,250.00p 2,275.00p 2,250.00p 2,275.00p 100
14/07/2016 2,285.00p 2,285.00p 2,253.75p 2,272.50p 285
13/07/2016 2,231.00p 2,272.50p 2,231.00p 2,272.50p 1
12/07/2016 2,245.00p 2,285.50p 2,245.00p 2,245.00p 517
11/07/2016 2,245.00p 2,286.25p 2,245.00p 2,245.00p 188

*Close Price adjusted for both dividends and splits