S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/01/2013 960.00p 960.00p 937.50p 937.50p 327
17/01/2013 937.75p 937.75p 925.65p 937.50p 0
16/01/2013 937.75p 937.75p 925.65p 937.50p 2500
15/01/2013 915.00p 943.50p 915.00p 915.00p 1002
14/01/2013 916.00p 949.75p 916.00p 938.25p 22878
11/01/2013 941.00p 950.00p 930.00p 950.00p 1122
10/01/2013 937.40p 941.00p 930.00p 941.00p 2832
09/01/2013 930.00p 941.00p 925.50p 925.50p 832
08/01/2013 940.00p 940.50p 925.00p 930.50p 3129
07/01/2013 931.00p 939.75p 912.00p 930.00p 1830
04/01/2013 908.50p 940.00p 908.50p 940.00p 755
03/01/2013 931.25p 931.25p 910.00p 922.75p 1633
02/01/2013 931.38p 931.38p 908.50p 922.50p 1479
31/12/2012 927.00p 927.00p 908.66p 922.50p 1570
28/12/2012 898.00p 915.00p 898.00p 915.00p 200
27/12/2012 898.00p 915.25p 898.00p 915.00p 0
24/12/2012 898.00p 915.25p 898.00p 915.25p 0
21/12/2012 898.00p 915.25p 898.00p 915.25p 500
20/12/2012 927.62p 930.00p 890.00p 890.00p 3029
19/12/2012 910.50p 925.00p 910.00p 925.00p 5291
18/12/2012 910.50p 932.63p 910.50p 925.00p 745
17/12/2012 935.00p 935.00p 910.00p 910.00p 1931
14/12/2012 935.00p 935.00p 930.25p 930.25p 225
13/12/2012 920.50p 937.00p 908.09p 930.00p 7416
12/12/2012 935.00p 940.00p 916.20p 940.00p 3679
11/12/2012 905.00p 940.00p 899.00p 940.00p 7909
10/12/2012 880.00p 905.00p 870.43p 905.00p 5655
07/12/2012 877.00p 877.00p 870.25p 870.25p 2200
06/12/2012 875.00p 875.00p 862.20p 867.50p 2403
05/12/2012 848.50p 860.00p 848.50p 860.00p 1775
04/12/2012 841.00p 841.00p 835.00p 835.00p 702
03/12/2012 841.50p 841.50p 823.47p 835.00p 1181
30/11/2012 845.00p 845.00p 823.22p 835.25p 2850
29/11/2012 845.00p 845.00p 835.00p 835.00p 650
28/11/2012 828.13p 845.00p 828.13p 835.00p 197
27/11/2012 845.00p 845.00p 835.00p 835.00p 0
26/11/2012 845.00p 845.00p 835.00p 835.00p 1202
23/11/2012 846.60p 846.60p 828.00p 835.00p 1311
22/11/2012 827.75p 843.06p 827.75p 835.00p 8123
21/11/2012 842.00p 842.00p 832.50p 832.50p 1180
20/11/2012 842.02p 850.00p 842.00p 850.00p 540
19/11/2012 840.00p 850.00p 830.50p 850.00p 3170
16/11/2012 840.00p 850.00p 840.00p 850.00p 12
15/11/2012 831.12p 850.00p 831.12p 850.00p 464
14/11/2012 831.12p 831.12p 825.00p 825.00p 1354
13/11/2012 844.11p 844.11p 837.50p 837.50p 100
12/11/2012 844.50p 844.50p 836.50p 836.50p 1013
09/11/2012 818.20p 835.07p 817.00p 827.50p 7352
08/11/2012 839.50p 848.49p 815.70p 830.00p 8769
07/11/2012 840.50p 840.50p 822.00p 827.50p 6262
06/11/2012 875.00p 875.00p 865.00p 865.00p 255
05/11/2012 874.00p 875.14p 865.00p 865.00p 132
02/11/2012 845.50p 878.00p 845.50p 865.00p 3785
01/11/2012 880.50p 884.00p 857.50p 857.50p 3829
31/10/2012 882.50p 890.50p 882.50p 890.50p 1287
30/10/2012 880.50p 891.13p 880.00p 880.00p 1583
29/10/2012 894.30p 925.00p 894.30p 925.00p 764
26/10/2012 895.00p 923.78p 895.00p 907.50p 975
25/10/2012 894.30p 924.66p 894.30p 907.50p 1718
24/10/2012 889.84p 918.50p 889.84p 907.50p 3350
23/10/2012 914.50p 915.00p 893.04p 915.00p 793
22/10/2012 893.04p 900.00p 893.04p 900.00p 105
19/10/2012 929.50p 929.50p 897.75p 897.75p 1192
18/10/2012 914.50p 915.00p 900.00p 907.50p 7348
17/10/2012 886.88p 909.50p 886.88p 897.50p 1967
16/10/2012 909.50p 915.00p 887.00p 915.00p 3984
15/10/2012 874.50p 910.00p 873.50p 910.00p 4365
12/10/2012 868.00p 870.00p 855.00p 866.50p 4300
11/10/2012 869.50p 869.50p 857.10p 861.50p 1766
10/10/2012 868.50p 870.00p 856.44p 870.00p 2687
09/10/2012 873.50p 873.50p 860.00p 860.00p 869
08/10/2012 868.50p 874.81p 862.50p 862.50p 0
05/10/2012 868.50p 874.81p 864.50p 864.50p 2630
04/10/2012 868.00p 869.50p 860.00p 860.00p 2716
03/10/2012 852.50p 870.00p 852.50p 867.75p 3952
02/10/2012 869.50p 869.50p 852.50p 865.00p 2851
01/10/2012 865.00p 868.39p 860.00p 860.00p 3238
28/09/2012 869.50p 869.50p 860.00p 860.00p 4348
27/09/2012 863.00p 863.00p 850.50p 860.00p 1559
26/09/2012 849.50p 864.37p 843.00p 861.00p 10175
25/09/2012 833.00p 835.85p 830.00p 830.00p 2950
24/09/2012 810.00p 834.45p 810.00p 827.50p 1714
21/09/2012 845.03p 845.03p 805.00p 805.00p 1803
20/09/2012 828.11p 839.50p 827.60p 830.00p 3266
19/09/2012 839.50p 839.50p 810.00p 822.50p 7153
18/09/2012 839.50p 840.00p 839.50p 840.00p 13
17/09/2012 828.28p 828.28p 822.50p 822.50p 1802
14/09/2012 827.60p 827.60p 822.50p 822.50p 175
13/09/2012 805.50p 822.50p 805.50p 822.50p 1188
12/09/2012 816.00p 816.00p 796.75p 815.00p 10396
11/09/2012 830.50p 830.50p 817.00p 817.00p 3312
10/09/2012 855.00p 855.00p 855.00p 855.00p 1
07/09/2012 845.80p 847.50p 845.80p 847.50p 586
06/09/2012 845.51p 847.50p 845.51p 847.50p 236
05/09/2012 850.00p 850.00p 835.00p 835.00p 1245
04/09/2012 840.50p 850.00p 832.00p 845.00p 0
03/09/2012 840.50p 850.00p 832.00p 832.00p 1488
31/08/2012 830.50p 855.00p 825.50p 845.00p 8196
30/08/2012 858.00p 858.00p 835.00p 855.00p 2690
29/08/2012 869.50p 870.00p 832.00p 870.00p 841
28/08/2012 869.50p 869.50p 826.91p 850.00p 2607
24/08/2012 869.50p 870.00p 869.50p 870.00p 153
23/08/2012 869.50p 869.50p 832.00p 850.00p 711
22/08/2012 858.00p 858.00p 850.00p 850.00p 500
21/08/2012 869.50p 869.50p 850.00p 850.00p 768
20/08/2012 869.50p 870.00p 832.00p 870.00p 964
17/08/2012 832.00p 850.00p 832.00p 850.00p 233
16/08/2012 869.50p 869.50p 850.00p 850.00p 55
15/08/2012 869.50p 870.00p 869.50p 870.00p 13
14/08/2012 870.00p 870.00p 850.00p 850.00p 600
13/08/2012 859.50p 860.00p 838.00p 845.00p 2794
10/08/2012 870.00p 870.00p 850.00p 870.00p 1220
09/08/2012 870.00p 870.00p 845.00p 845.00p 18
08/08/2012 825.00p 845.00p 825.00p 845.00p 1500
07/08/2012 854.50p 854.50p 815.00p 815.00p 667
06/08/2012 854.50p 854.50p 825.00p 835.00p 1058
03/08/2012 854.50p 854.50p 834.75p 834.75p 87
02/08/2012 825.00p 835.00p 825.00p 835.00p 100
01/08/2012 854.50p 855.00p 841.00p 850.00p 283
31/07/2012 850.00p 850.00p 835.00p 835.00p 487
30/07/2012 825.00p 835.25p 825.00p 835.25p 2360
27/07/2012 854.50p 855.00p 825.00p 855.00p 380
26/07/2012 854.50p 854.50p 835.00p 835.00p 20
25/07/2012 850.00p 855.00p 825.00p 855.00p 5511
24/07/2012 854.50p 854.50p 823.30p 850.00p 2370
23/07/2012 823.30p 832.50p 822.40p 832.50p 2000
20/07/2012 815.50p 855.00p 815.50p 850.00p 2550
19/07/2012 854.50p 855.00p 834.50p 834.50p 1623
18/07/2012 849.82p 849.82p 835.00p 835.00p 22
17/07/2012 815.50p 850.00p 815.00p 815.00p 1314
16/07/2012 854.50p 854.50p 823.30p 835.00p 1407
13/07/2012 828.00p 835.00p 828.00p 835.00p 1000
12/07/2012 850.00p 850.00p 840.00p 840.00p 0
11/07/2012 850.00p 850.00p 840.00p 840.00p 1120
10/07/2012 851.45p 855.00p 840.00p 855.00p 2690
09/07/2012 855.00p 855.00p 852.00p 855.00p 1504
06/07/2012 830.00p 845.00p 830.00p 837.50p 1436
05/07/2012 854.50p 854.50p 842.50p 842.50p 1082
04/07/2012 838.00p 845.00p 838.00p 845.00p 2135
03/07/2012 850.00p 850.00p 845.00p 845.00p 1769
02/07/2012 835.00p 845.00p 835.00p 845.00p 1739
29/06/2012 850.00p 850.00p 838.00p 845.00p 1019
28/06/2012 843.75p 855.00p 840.00p 855.00p 2202
27/06/2012 840.00p 852.80p 840.00p 840.00p 619
26/06/2012 850.00p 855.00p 841.00p 847.50p 1719
25/06/2012 832.00p 842.50p 832.00p 835.00p 709
22/06/2012 820.00p 847.00p 820.00p 830.00p 33872
21/06/2012 845.00p 845.00p 845.00p 845.00p 7138
20/06/2012 854.50p 854.50p 834.50p 845.00p 11801
19/06/2012 840.00p 858.00p 830.00p 855.00p 2789
18/06/2012 835.00p 849.00p 787.29p 835.00p 14029
15/06/2012 827.00p 895.00p 827.00p 850.00p 107430
14/06/2012 842.00p 850.00p 825.00p 827.00p 12175
13/06/2012 845.00p 855.00p 845.00p 848.00p 12145
12/06/2012 850.00p 868.00p 840.00p 851.00p 16447
11/06/2012 815.00p 835.00p 809.00p 825.00p 12201
08/06/2012 795.00p 822.60p 790.10p 815.00p 12524
07/06/2012 780.00p 810.00p 775.00p 792.50p 8976
06/06/2012 765.00p 777.50p 762.00p 777.50p 11186
01/06/2012 732.50p 765.00p 732.50p 765.00p 5096
31/05/2012 727.50p 732.50p 727.50p 732.50p 20425
30/05/2012 717.50p 727.50p 717.50p 727.50p 1277
29/05/2012 730.00p 738.00p 723.00p 730.00p 4589
28/05/2012 730.00p 733.33p 720.00p 730.00p 24773
25/05/2012 735.00p 740.00p 725.00p 730.00p 408
24/05/2012 735.00p 740.00p 721.09p 735.00p 4145
23/05/2012 730.00p 745.00p 720.00p 730.00p 3903
22/05/2012 730.00p 730.00p 715.00p 730.00p 0
21/05/2012 730.00p 730.00p 715.00p 730.00p 0
18/05/2012 730.00p 730.00p 715.00p 730.00p 301
17/05/2012 730.00p 740.00p 720.00p 730.00p 312
16/05/2012 737.50p 745.00p 730.00p 730.00p 54
15/05/2012 735.00p 747.00p 720.00p 720.00p 664
14/05/2012 735.00p 747.00p 720.00p 735.00p 501
11/05/2012 735.00p 755.00p 723.50p 735.00p 0
10/05/2012 737.50p 755.00p 723.50p 735.00p 7337
09/05/2012 737.50p 737.50p 720.00p 737.50p 1651
08/05/2012 737.50p 750.00p 728.75p 737.50p 1420
04/05/2012 740.00p 740.00p 728.75p 737.50p 879
03/05/2012 737.50p 755.00p 730.00p 740.00p 3178
02/05/2012 737.50p 750.00p 735.00p 737.50p 0
01/05/2012 735.00p 750.00p 735.00p 737.50p 1900
30/04/2012 735.00p 750.00p 729.00p 735.00p 11479
27/04/2012 732.50p 751.75p 730.00p 735.00p 1633
26/04/2012 732.50p 750.00p 732.50p 732.50p 1250
25/04/2012 732.50p 732.50p 721.65p 732.50p 1080
24/04/2012 732.50p 740.00p 721.65p 732.50p 2128
23/04/2012 725.00p 747.08p 715.00p 732.50p 3274
20/04/2012 725.00p 735.00p 710.00p 725.00p 2286
19/04/2012 725.00p 734.00p 720.00p 725.00p 2315
18/04/2012 735.00p 735.00p 702.00p 725.00p 4310
17/04/2012 735.00p 739.50p 735.00p 735.00p 26
16/04/2012 740.00p 740.00p 720.30p 735.00p 6559
13/04/2012 740.00p 740.00p 739.50p 740.00p 1169
12/04/2012 745.00p 745.00p 730.00p 740.00p 3649
11/04/2012 740.00p 760.00p 730.00p 745.00p 7694
10/04/2012 737.50p 746.26p 725.00p 740.00p 5023
05/04/2012 737.50p 737.50p 725.00p 737.50p 0
04/04/2012 737.50p 737.50p 725.00p 737.50p 194
03/04/2012 747.50p 747.50p 730.00p 737.50p 13268

*Close Price adjusted for both dividends and splits