S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/08/2014 1,798.00p 1,800.00p 1,774.42p 1,790.00p 3887
18/08/2014 1,788.00p 1,798.00p 1,786.35p 1,790.00p 3952
15/08/2014 1,790.00p 1,794.50p 1,783.00p 1,783.00p 2106
14/08/2014 1,777.00p 1,782.00p 1,748.00p 1,782.00p 1868
13/08/2014 1,760.00p 1,774.25p 1,760.00p 1,760.00p 1211
12/08/2014 1,752.00p 1,778.75p 1,750.00p 1,767.00p 1448
11/08/2014 1,750.00p 1,772.00p 1,750.00p 1,750.00p 1198
08/08/2014 1,752.00p 1,756.25p 1,750.00p 1,750.00p 2856
07/08/2014 1,760.00p 1,781.00p 1,760.00p 1,760.00p 1607
06/08/2014 1,760.00p 1,789.25p 1,760.00p 1,760.00p 801
05/08/2014 1,788.00p 1,788.00p 1,700.00p 1,765.00p 9736
04/08/2014 1,721.00p 1,744.60p 1,700.00p 1,700.00p 6961
01/08/2014 1,790.00p 1,800.00p 1,716.21p 1,720.00p 7547
31/07/2014 1,810.00p 1,810.00p 1,800.00p 1,800.00p 429
30/07/2014 1,811.00p 1,813.00p 1,810.00p 1,810.00p 103
29/07/2014 1,810.00p 1,833.40p 1,810.00p 1,810.00p 1116
28/07/2014 1,821.70p 1,855.00p 1,820.00p 1,835.00p 1382
25/07/2014 1,855.00p 1,855.00p 1,813.17p 1,855.00p 585
24/07/2014 1,826.00p 1,839.00p 1,800.00p 1,822.00p 6568
23/07/2014 1,794.00p 1,824.50p 1,780.40p 1,800.00p 5618
22/07/2014 1,819.00p 1,824.50p 1,819.00p 1,824.50p 106
21/07/2014 1,810.00p 1,825.00p 1,795.00p 1,825.00p 595
18/07/2014 1,830.00p 1,830.00p 1,795.00p 1,824.50p 1050
17/07/2014 1,810.00p 1,828.00p 1,795.00p 1,795.00p 5246
16/07/2014 1,811.00p 1,852.00p 1,789.00p 1,789.00p 4432
15/07/2014 1,875.00p 1,875.00p 1,811.00p 1,875.00p 476
14/07/2014 1,822.00p 1,840.00p 1,811.00p 1,840.00p 3824
11/07/2014 1,830.00p 1,842.50p 1,811.00p 1,842.50p 345
10/07/2014 1,839.00p 1,839.00p 1,811.00p 1,839.00p 1958
09/07/2014 1,811.31p 1,842.50p 1,810.00p 1,842.50p 1053
08/07/2014 1,830.00p 1,832.24p 1,810.00p 1,810.00p 2403
07/07/2014 1,872.00p 1,872.00p 1,857.00p 1,857.00p 71
04/07/2014 1,838.59p 1,862.00p 1,830.00p 1,862.00p 998
03/07/2014 1,834.00p 1,838.00p 1,830.00p 1,830.00p 2478
02/07/2014 1,830.00p 1,864.00p 1,830.00p 1,830.00p 1196
01/07/2014 1,867.00p 1,867.00p 1,830.00p 1,830.00p 807
30/06/2014 1,834.00p 1,860.50p 1,832.00p 1,860.50p 908
27/06/2014 1,850.00p 1,861.87p 1,830.00p 1,850.00p 499
26/06/2014 1,835.00p 1,835.00p 1,830.00p 1,830.00p 2294
25/06/2014 1,832.50p 1,865.50p 1,813.09p 1,865.50p 0
24/06/2014 1,832.50p 1,840.00p 1,813.09p 1,840.00p 2710
23/06/2014 1,849.00p 1,849.00p 1,830.00p 1,830.00p 1192
20/06/2014 1,895.00p 1,895.00p 1,830.00p 1,830.00p 5718
19/06/2014 1,870.00p 1,894.00p 1,830.00p 1,894.00p 1324
18/06/2014 1,871.00p 1,873.00p 1,830.00p 1,830.00p 7754
17/06/2014 1,892.00p 1,900.00p 1,875.00p 1,877.00p 1367
16/06/2014 1,915.00p 1,915.00p 1,875.00p 1,875.00p 2026
13/06/2014 1,911.00p 1,911.00p 1,885.00p 1,900.00p 2667
12/06/2014 1,900.00p 1,910.00p 1,885.00p 1,885.00p 1816
11/06/2014 1,904.00p 1,910.25p 1,893.94p 1,900.00p 3297
10/06/2014 1,903.00p 1,908.75p 1,899.73p 1,905.00p 2569
09/06/2014 1,895.00p 1,910.60p 1,895.00p 1,905.00p 667
06/06/2014 1,915.00p 1,915.00p 1,897.35p 1,900.00p 1429
05/06/2014 1,895.00p 1,905.00p 1,885.00p 1,900.00p 8429
04/06/2014 1,890.00p 1,902.50p 1,879.00p 1,902.50p 19097
03/06/2014 1,890.00p 1,909.00p 1,890.00p 1,900.50p 1793
02/06/2014 1,900.00p 1,902.50p 1,900.00p 1,902.50p 676
30/05/2014 1,910.00p 1,910.00p 1,891.00p 1,910.00p 1252
29/05/2014 1,895.00p 1,895.00p 1,880.00p 1,892.50p 1279
28/05/2014 1,895.00p 1,915.00p 1,885.00p 1,885.00p 5759
27/05/2014 1,895.00p 1,915.00p 1,880.00p 1,915.00p 5708
23/05/2014 1,900.00p 1,900.30p 1,900.00p 1,900.00p 479
22/05/2014 1,878.00p 1,908.40p 1,872.68p 1,905.00p 1013
21/05/2014 1,890.00p 1,920.00p 1,875.00p 1,875.00p 1654
20/05/2014 1,903.00p 1,927.13p 1,889.66p 1,920.00p 4065
19/05/2014 1,857.48p 1,905.58p 1,853.55p 1,892.50p 1465
16/05/2014 1,855.00p 1,930.00p 1,855.00p 1,892.50p 1997
15/05/2014 1,875.00p 1,930.00p 1,864.97p 1,930.00p 1818
14/05/2014 1,900.00p 1,903.50p 1,900.00p 1,903.50p 77
13/05/2014 1,894.00p 1,930.00p 1,889.50p 1,905.00p 962
12/05/2014 1,883.00p 1,889.50p 1,881.00p 1,889.50p 1160
09/05/2014 1,857.00p 1,900.00p 1,857.00p 1,879.00p 1790
08/05/2014 1,880.00p 1,920.00p 1,864.80p 1,900.00p 2837
07/05/2014 1,903.00p 1,927.00p 1,848.60p 1,920.00p 3703
06/05/2014 1,846.00p 1,882.50p 1,845.00p 1,882.50p 393
02/05/2014 1,851.00p 1,879.00p 1,845.00p 1,845.00p 2420
01/05/2014 1,875.00p 1,890.00p 1,850.00p 1,850.00p 4165
30/04/2014 1,890.00p 1,890.00p 1,857.00p 1,880.00p 1285
29/04/2014 1,890.00p 1,893.00p 1,857.00p 1,878.00p 892
28/04/2014 1,893.00p 1,893.00p 1,848.00p 1,893.00p 2077
25/04/2014 1,847.00p 1,860.00p 1,845.00p 1,860.00p 1242
24/04/2014 1,875.00p 1,875.00p 1,845.00p 1,845.00p 944
23/04/2014 1,845.00p 1,910.00p 1,845.00p 1,910.00p 5291
22/04/2014 1,856.13p 1,873.50p 1,855.00p 1,867.50p 1651
17/04/2014 1,890.00p 1,890.00p 1,840.00p 1,890.00p 7689
16/04/2014 1,885.00p 1,885.00p 1,860.00p 1,867.50p 1395
15/04/2014 1,855.00p 1,885.00p 1,845.00p 1,885.00p 3804
14/04/2014 1,831.00p 1,862.20p 1,831.00p 1,850.00p 2102
11/04/2014 1,870.00p 1,870.00p 1,842.00p 1,855.00p 1703
10/04/2014 1,848.00p 1,864.84p 1,848.00p 1,848.00p 2570
09/04/2014 1,868.00p 1,870.00p 1,842.00p 1,850.00p 4617
08/04/2014 1,960.00p 1,980.00p 1,798.00p 1,830.00p 14778
07/04/2014 1,980.00p 2,000.00p 1,965.00p 1,980.00p 4120
04/04/2014 1,985.00p 2,067.04p 1,985.00p 1,990.00p 5802
03/04/2014 2,020.00p 2,040.00p 1,985.00p 1,985.00p 5806
02/04/2014 2,058.75p 2,058.75p 2,026.00p 2,034.00p 2938
01/04/2014 2,045.00p 2,064.80p 2,045.00p 2,061.00p 3902
31/03/2014 2,080.00p 2,105.25p 2,053.71p 2,060.00p 7416
28/03/2014 2,100.00p 2,100.00p 2,062.00p 2,072.50p 9993
27/03/2014 2,060.00p 2,129.00p 2,060.00p 2,090.00p 4198
26/03/2014 1,950.00p 2,105.00p 1,921.00p 2,105.00p 42739
25/03/2014 1,885.00p 1,950.00p 1,880.61p 1,950.00p 14345
24/03/2014 1,846.00p 1,878.93p 1,844.80p 1,846.00p 732
21/03/2014 1,835.00p 1,884.00p 1,835.00p 1,845.00p 5508
20/03/2014 1,885.00p 1,885.00p 1,848.00p 1,885.00p 1398
19/03/2014 1,853.50p 1,874.82p 1,840.00p 1,860.00p 6844
18/03/2014 1,857.00p 1,881.92p 1,857.00p 1,871.00p 980
17/03/2014 1,855.00p 1,879.00p 1,855.00p 1,855.00p 1123
14/03/2014 1,870.00p 1,890.00p 1,850.14p 1,864.00p 19131
13/03/2014 1,878.00p 1,894.06p 1,872.00p 1,886.00p 3479
12/03/2014 1,880.00p 1,920.00p 1,875.00p 1,875.00p 10832
11/03/2014 1,910.00p 1,921.90p 1,900.00p 1,920.00p 3068
10/03/2014 1,917.00p 1,940.50p 1,900.00p 1,900.00p 20852
07/03/2014 1,897.00p 1,940.00p 1,893.48p 1,915.00p 15073
06/03/2014 1,830.00p 1,916.09p 1,815.00p 1,910.00p 29446
05/03/2014 1,808.00p 1,827.50p 1,808.00p 1,815.00p 391
04/03/2014 1,830.00p 1,830.00p 1,808.00p 1,830.00p 1672
03/03/2014 1,800.00p 1,829.00p 1,800.00p 1,816.00p 738
28/02/2014 1,808.83p 1,817.50p 1,808.10p 1,815.00p 516
27/02/2014 1,827.44p 1,827.44p 1,800.00p 1,817.50p 8678
26/02/2014 1,800.00p 1,830.00p 1,800.00p 1,805.00p 7905
25/02/2014 1,830.00p 1,830.00p 1,799.00p 1,830.00p 3604
24/02/2014 1,820.00p 1,820.00p 1,795.00p 1,820.00p 1878
21/02/2014 1,820.00p 1,820.00p 1,796.00p 1,820.00p 1251
20/02/2014 1,820.00p 1,820.00p 1,786.00p 1,820.00p 432
19/02/2014 1,820.00p 1,820.00p 1,785.45p 1,820.00p 1003
18/02/2014 1,817.00p 1,820.00p 1,785.00p 1,800.00p 2472
17/02/2014 1,785.00p 1,820.00p 1,785.00p 1,800.00p 682
14/02/2014 1,820.00p 1,820.00p 1,785.00p 1,820.00p 1554
13/02/2014 1,806.00p 1,820.00p 1,793.00p 1,797.50p 1245
12/02/2014 1,785.00p 1,797.00p 1,780.00p 1,793.00p 679
11/02/2014 1,780.00p 1,797.00p 1,780.00p 1,780.00p 3031
10/02/2014 1,805.00p 1,805.23p 1,780.00p 1,780.00p 38297
07/02/2014 1,786.00p 1,786.00p 1,784.50p 1,785.00p 4262
06/02/2014 1,790.00p 1,797.08p 1,780.32p 1,784.50p 18777
05/02/2014 1,797.00p 1,804.00p 1,790.00p 1,793.00p 16540
04/02/2014 1,802.00p 1,802.50p 1,792.00p 1,795.50p 8900
03/02/2014 1,779.00p 1,820.00p 1,779.00p 1,802.50p 14238
31/01/2014 1,834.00p 1,835.00p 1,785.00p 1,785.00p 5940
30/01/2014 1,825.00p 1,830.00p 1,776.00p 1,830.00p 8600
29/01/2014 1,805.00p 1,825.00p 1,776.00p 1,776.00p 2837
28/01/2014 1,755.00p 1,799.00p 1,755.00p 1,755.00p 1809
27/01/2014 1,768.50p 1,800.00p 1,763.75p 1,772.50p 5993
24/01/2014 1,795.00p 1,801.00p 1,768.25p 1,780.00p 9436
23/01/2014 1,770.00p 1,819.55p 1,767.00p 1,780.00p 17418
22/01/2014 1,730.00p 1,813.00p 1,728.00p 1,800.00p 11704
21/01/2014 1,710.00p 1,725.00p 1,686.00p 1,725.00p 4399
20/01/2014 1,690.00p 1,709.00p 1,649.00p 1,709.00p 6631
17/01/2014 1,680.00p 1,680.00p 1,643.00p 1,649.00p 1550
16/01/2014 1,640.00p 1,679.00p 1,610.00p 1,650.00p 25889
15/01/2014 1,615.00p 1,622.00p 1,597.00p 1,610.00p 3635
14/01/2014 1,598.00p 1,622.00p 1,598.00p 1,598.00p 2468
13/01/2014 1,615.00p 1,615.82p 1,585.00p 1,585.00p 3522
10/01/2014 1,615.00p 1,615.00p 1,588.00p 1,615.00p 11771
09/01/2014 1,590.00p 1,615.00p 1,587.50p 1,615.00p 3042
08/01/2014 1,592.50p 1,600.00p 1,578.00p 1,587.50p 6490
07/01/2014 1,615.00p 1,615.00p 1,593.25p 1,600.00p 989
06/01/2014 1,610.00p 1,610.00p 1,560.00p 1,580.00p 1407
03/01/2014 1,610.00p 1,610.00p 1,560.00p 1,560.00p 3527
02/01/2014 1,575.00p 1,610.00p 1,560.00p 1,585.00p 780
31/12/2013 1,560.00p 1,608.00p 1,560.00p 1,560.00p 829
30/12/2013 1,561.00p 1,609.00p 1,560.00p 1,560.00p 4256
27/12/2013 1,608.00p 1,609.00p 1,573.00p 1,585.00p 1343
24/12/2013 1,561.00p 1,608.00p 1,560.00p 1,560.00p 1764
23/12/2013 1,610.00p 1,610.00p 1,560.00p 1,560.00p 3154
20/12/2013 1,572.00p 1,615.00p 1,572.00p 1,608.00p 1916
19/12/2013 1,610.00p 1,615.00p 1,573.25p 1,592.50p 3877
18/12/2013 1,607.00p 1,607.00p 1,560.00p 1,585.00p 5650
17/12/2013 1,599.00p 1,607.00p 1,560.00p 1,560.00p 3043
16/12/2013 1,556.00p 1,587.49p 1,555.00p 1,555.00p 8372
13/12/2013 1,556.00p 1,588.83p 1,555.00p 1,565.00p 13642
12/12/2013 1,558.00p 1,603.00p 1,555.00p 1,555.00p 7567
11/12/2013 1,570.00p 1,603.00p 1,559.00p 1,559.00p 8647
10/12/2013 1,570.00p 1,590.00p 1,548.00p 1,579.00p 27117
09/12/2013 1,500.00p 1,560.00p 1,490.00p 1,560.00p 5205
06/12/2013 1,483.00p 1,502.00p 1,482.00p 1,490.00p 3361
05/12/2013 1,525.00p 1,525.00p 1,481.00p 1,502.00p 3276
04/12/2013 1,512.68p 1,512.85p 1,482.00p 1,502.50p 1770
03/12/2013 1,483.00p 1,512.85p 1,480.00p 1,502.50p 1276
02/12/2013 1,511.00p 1,534.77p 1,485.00p 1,485.00p 2482
29/11/2013 1,537.85p 1,537.85p 1,512.00p 1,523.00p 3218
28/11/2013 1,516.29p 1,542.75p 1,516.29p 1,527.50p 1386
27/11/2013 1,525.00p 1,555.00p 1,511.00p 1,537.50p 7900
26/11/2013 1,485.00p 1,530.00p 1,480.00p 1,518.00p 11982
25/11/2013 1,483.00p 1,483.00p 1,452.00p 1,479.50p 3834
22/11/2013 1,474.00p 1,480.00p 1,468.00p 1,477.00p 2168
21/11/2013 1,468.00p 1,480.75p 1,440.00p 1,468.00p 3699
20/11/2013 1,468.00p 1,478.00p 1,468.00p 1,477.00p 4768
19/11/2013 1,462.00p 1,482.00p 1,462.00p 1,471.00p 1920
18/11/2013 1,480.00p 1,482.00p 1,466.40p 1,482.00p 613
15/11/2013 1,478.00p 1,478.00p 1,457.50p 1,457.50p 616
14/11/2013 1,465.00p 1,480.00p 1,450.00p 1,480.00p 1146
13/11/2013 1,450.00p 1,466.68p 1,431.00p 1,450.00p 1905
12/11/2013 1,434.73p 1,466.00p 1,434.73p 1,450.00p 263
11/11/2013 1,462.00p 1,466.00p 1,448.00p 1,466.00p 750
08/11/2013 1,462.00p 1,462.00p 1,448.00p 1,448.00p 1735
07/11/2013 1,432.00p 1,464.50p 1,431.00p 1,459.00p 764
06/11/2013 1,451.00p 1,452.00p 1,430.00p 1,448.50p 3551
05/11/2013 1,470.00p 1,470.00p 1,430.00p 1,430.00p 5679
04/11/2013 1,448.00p 1,457.75p 1,444.44p 1,451.00p 4268

*Close Price adjusted for both dividends and splits