Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
S&U (SUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2012 | 747.50p | 747.50p | 730.00p | 737.50p | 13268 |
| 02/04/2012 | 762.50p | 770.00p | 730.00p | 747.50p | 7168 |
| 30/03/2012 | 775.00p | 775.00p | 755.00p | 762.50p | 4449 |
| 29/03/2012 | 790.00p | 800.00p | 760.00p | 775.00p | 21945 |
| 28/03/2012 | 772.50p | 787.00p | 770.71p | 775.00p | 2412 |
| 27/03/2012 | 760.00p | 781.00p | 755.00p | 769.00p | 4010 |
| 26/03/2012 | 730.00p | 760.00p | 730.00p | 760.00p | 7760 |
| 23/03/2012 | 735.00p | 735.00p | 735.00p | 735.00p | 822 |
| 22/03/2012 | 740.00p | 740.00p | 735.00p | 735.00p | 1357 |
| 21/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
| 20/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 1737 |
| 19/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
| 16/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 1582 |
| 15/03/2012 | 740.00p | 740.00p | 735.00p | 740.00p | 764 |
| 14/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 13/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 1434 |
| 12/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 0 |
| 09/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 757 |
| 08/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 07/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 14 |
| 06/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 2660 |
| 05/03/2012 | 740.00p | 744.80p | 730.00p | 740.00p | 6830 |
| 02/03/2012 | 715.00p | 748.80p | 710.00p | 740.00p | 3269 |
| 01/03/2012 | 715.00p | 728.20p | 707.00p | 715.00p | 2667 |
| 29/02/2012 | 715.00p | 728.20p | 707.00p | 715.00p | 541 |
| 28/02/2012 | 723.50p | 732.23p | 722.50p | 722.50p | 7316 |
| 27/02/2012 | 728.50p | 736.92p | 715.00p | 723.50p | 5600 |
| 24/02/2012 | 740.00p | 740.00p | 715.00p | 728.50p | 5926 |
| 23/02/2012 | 752.50p | 752.50p | 738.00p | 740.00p | 3139 |
| 22/02/2012 | 715.00p | 795.00p | 715.00p | 752.50p | 23394 |
| 21/02/2012 | 697.50p | 715.00p | 690.00p | 715.00p | 6253 |
| 20/02/2012 | 685.00p | 710.00p | 681.25p | 697.50p | 6116 |
| 17/02/2012 | 677.50p | 695.00p | 670.00p | 685.00p | 15752 |
| 16/02/2012 | 630.00p | 645.00p | 630.00p | 632.50p | 3000 |
| 15/02/2012 | 630.00p | 639.00p | 625.20p | 630.00p | 521 |
| 14/02/2012 | 615.00p | 630.00p | 615.00p | 630.00p | 1000 |
| 13/02/2012 | 612.50p | 620.00p | 610.00p | 615.00p | 1353 |
| 10/02/2012 | 612.50p | 615.50p | 610.00p | 612.50p | 375 |
| 09/02/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 500 |
| 08/02/2012 | 610.00p | 612.50p | 605.00p | 612.50p | 3510 |
| 07/02/2012 | 610.00p | 611.67p | 607.60p | 610.00p | 3643 |
| 06/02/2012 | 612.50p | 612.50p | 605.00p | 610.00p | 3084 |
| 03/02/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1189 |
| 02/02/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1375 |
| 01/02/2012 | 612.50p | 618.00p | 607.00p | 612.50p | 0 |
| 31/01/2012 | 612.50p | 618.00p | 607.00p | 612.50p | 5615 |
| 30/01/2012 | 612.50p | 612.50p | 608.90p | 612.50p | 335 |
| 27/01/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 2000 |
| 26/01/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 133 |
| 25/01/2012 | 612.50p | 620.00p | 612.50p | 612.50p | 250 |
| 24/01/2012 | 612.50p | 618.50p | 609.50p | 612.50p | 4145 |
| 23/01/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1539 |
| 20/01/2012 | 612.50p | 618.50p | 607.00p | 612.50p | 0 |
| 19/01/2012 | 612.50p | 618.50p | 607.00p | 612.50p | 5928 |
| 18/01/2012 | 615.00p | 619.00p | 612.50p | 612.50p | 4150 |
| 17/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 642 |
| 16/01/2012 | 615.00p | 615.00p | 612.60p | 615.00p | 730 |
| 13/01/2012 | 615.00p | 618.00p | 612.00p | 615.00p | 0 |
| 12/01/2012 | 615.00p | 618.00p | 612.00p | 615.00p | 4615 |
| 11/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 270 |
| 10/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 5000 |
| 09/01/2012 | 615.00p | 617.00p | 615.00p | 615.00p | 1250 |
| 06/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 800 |
| 05/01/2012 | 615.00p | 619.00p | 612.00p | 615.00p | 3141 |
| 04/01/2012 | 615.00p | 615.00p | 612.60p | 615.00p | 500 |
| 03/01/2012 | 605.00p | 620.00p | 605.00p | 612.50p | 11225 |
| 30/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 0 |
| 29/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 0 |
| 28/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 441 |
| 23/12/2011 | 605.00p | 605.00p | 596.00p | 605.00p | 0 |
| 22/12/2011 | 605.00p | 605.00p | 596.00p | 605.00p | 3439 |
| 21/12/2011 | 605.00p | 612.00p | 595.00p | 605.00p | 0 |
| 20/12/2011 | 605.00p | 612.00p | 595.00p | 605.00p | 0 |
| 19/12/2011 | 607.50p | 612.00p | 595.00p | 605.00p | 2248 |
| 16/12/2011 | 605.00p | 607.50p | 595.00p | 607.50p | 0 |
| 15/12/2011 | 607.50p | 607.50p | 595.00p | 607.50p | 1632 |
| 14/12/2011 | 607.50p | 618.50p | 607.50p | 607.50p | 155 |
| 13/12/2011 | 607.50p | 618.75p | 607.50p | 607.50p | 500 |
| 12/12/2011 | 607.50p | 620.00p | 599.00p | 607.50p | 555 |
| 09/12/2011 | 602.50p | 609.75p | 599.00p | 607.50p | 722 |
| 08/12/2011 | 597.50p | 605.00p | 596.00p | 597.50p | 2750 |
| 07/12/2011 | 597.50p | 600.00p | 585.00p | 597.50p | 0 |
| 06/12/2011 | 600.00p | 600.00p | 585.00p | 597.50p | 3610 |
| 05/12/2011 | 600.00p | 600.00p | 598.20p | 600.00p | 835 |
| 02/12/2011 | 600.00p | 600.00p | 598.20p | 600.00p | 164 |
| 01/12/2011 | 610.00p | 610.00p | 598.20p | 600.00p | 2668 |
| 30/11/2011 | 615.00p | 615.00p | 610.00p | 610.00p | 1500 |
| 29/11/2011 | 615.00p | 615.00p | 614.40p | 615.00p | 25 |
| 28/11/2011 | 615.00p | 615.00p | 610.00p | 615.00p | 2000 |
| 25/11/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
| 24/11/2011 | 620.00p | 620.00p | 610.00p | 615.00p | 1000 |
| 23/11/2011 | 627.50p | 627.50p | 620.00p | 620.00p | 3350 |
| 22/11/2011 | 630.00p | 630.00p | 620.00p | 627.50p | 2200 |
| 21/11/2011 | 635.00p | 635.00p | 620.00p | 630.00p | 2122 |
| 18/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 0 |
| 17/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 987 |
| 16/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 2000 |
| 15/11/2011 | 635.00p | 635.00p | 635.00p | 635.00p | 248 |
| 14/11/2011 | 635.00p | 635.00p | 635.00p | 635.00p | 221 |
| 11/11/2011 | 635.00p | 640.00p | 620.00p | 635.00p | 5032 |
| 10/11/2011 | 635.00p | 635.00p | 630.00p | 635.00p | 229 |
| 09/11/2011 | 635.00p | 635.40p | 635.00p | 635.00p | 600 |
| 08/11/2011 | 635.00p | 639.00p | 635.00p | 639.00p | 70 |
| 07/11/2011 | 635.00p | 643.00p | 635.00p | 635.00p | 2000 |
| 04/11/2011 | 627.50p | 635.00p | 623.84p | 635.00p | 4701 |
| 03/11/2011 | 617.50p | 627.50p | 617.50p | 627.50p | 3607 |
| 02/11/2011 | 617.50p | 617.50p | 615.00p | 617.50p | 7000 |
| 01/11/2011 | 617.50p | 623.29p | 617.50p | 617.50p | 400 |
| 31/10/2011 | 612.50p | 617.60p | 612.50p | 617.50p | 1235 |
| 28/10/2011 | 610.00p | 616.80p | 610.00p | 612.50p | 240 |
| 27/10/2011 | 610.00p | 617.50p | 602.20p | 610.00p | 1178 |
| 26/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 400 |
| 25/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 0 |
| 24/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 200 |
| 21/10/2011 | 610.00p | 610.00p | 602.20p | 610.00p | 2008 |
| 20/10/2011 | 615.00p | 615.00p | 605.00p | 610.00p | 200 |
| 19/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
| 18/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
| 17/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
| 14/10/2011 | 620.00p | 620.00p | 610.00p | 615.00p | 2000 |
| 13/10/2011 | 620.00p | 620.00p | 614.00p | 620.00p | 1394 |
| 12/10/2011 | 620.00p | 628.00p | 620.00p | 620.00p | 800 |
| 11/10/2011 | 620.00p | 630.00p | 620.00p | 620.00p | 1930 |
| 10/10/2011 | 632.50p | 639.00p | 620.00p | 620.00p | 2716 |
| 07/10/2011 | 632.50p | 638.50p | 632.50p | 632.50p | 750 |
| 06/10/2011 | 632.50p | 648.00p | 631.00p | 632.50p | 0 |
| 05/10/2011 | 632.50p | 648.00p | 631.00p | 632.50p | 0 |
| 04/10/2011 | 640.00p | 648.00p | 631.00p | 632.50p | 2465 |
| 03/10/2011 | 632.50p | 650.00p | 632.50p | 640.00p | 2855 |
| 30/09/2011 | 632.50p | 635.00p | 630.00p | 632.50p | 0 |
| 29/09/2011 | 632.50p | 635.00p | 630.00p | 632.50p | 0 |
| 28/09/2011 | 630.00p | 635.00p | 630.00p | 632.50p | 1250 |
| 27/09/2011 | 630.00p | 634.50p | 630.00p | 630.00p | 4210 |
| 26/09/2011 | 630.00p | 634.00p | 630.00p | 630.00p | 236 |
| 23/09/2011 | 630.00p | 634.00p | 627.00p | 630.00p | 2289 |
| 22/09/2011 | 620.00p | 633.00p | 620.00p | 630.00p | 1945 |
| 21/09/2011 | 610.00p | 612.50p | 600.00p | 612.50p | 0 |
| 20/09/2011 | 605.00p | 610.00p | 600.00p | 610.00p | 0 |
| 19/09/2011 | 605.00p | 607.50p | 605.00p | 605.00p | 0 |
| 16/09/2011 | 607.50p | 607.50p | 605.00p | 605.00p | 275 |
| 15/09/2011 | 607.50p | 607.50p | 607.50p | 607.50p | 0 |
| 14/09/2011 | 607.50p | 607.50p | 600.15p | 607.50p | 500 |
| 13/09/2011 | 607.50p | 607.50p | 600.15p | 607.50p | 500 |
| 12/09/2011 | 607.50p | 607.50p | 600.00p | 607.50p | 500 |
| 09/09/2011 | 602.50p | 607.50p | 590.00p | 607.50p | 0 |
| 08/09/2011 | 602.50p | 602.50p | 590.00p | 602.50p | 0 |
| 07/09/2011 | 602.50p | 602.50p | 590.00p | 602.50p | 0 |
| 06/09/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 0 |
| 05/09/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 2500 |
| 02/09/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 1000 |
| 01/09/2011 | 597.50p | 602.00p | 597.50p | 597.50p | 213 |
| 31/08/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 0 |
| 30/08/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 1652 |
| 26/08/2011 | 597.50p | 597.50p | 590.00p | 597.50p | 0 |
| 25/08/2011 | 590.00p | 597.50p | 590.00p | 597.50p | 1334 |
| 24/08/2011 | 590.00p | 595.00p | 590.00p | 590.00p | 1200 |
| 23/08/2011 | 590.00p | 594.00p | 580.00p | 590.00p | 0 |
| 22/08/2011 | 585.00p | 594.00p | 580.00p | 590.00p | 998 |
| 19/08/2011 | 585.00p | 585.00p | 575.00p | 585.00p | 1333 |
| 18/08/2011 | 590.00p | 594.00p | 580.00p | 585.00p | 2890 |
| 17/08/2011 | 582.50p | 590.00p | 582.50p | 590.00p | 704 |
| 16/08/2011 | 582.50p | 587.00p | 582.50p | 582.50p | 830 |
| 15/08/2011 | 582.50p | 588.00p | 570.00p | 582.50p | 0 |
| 12/08/2011 | 577.50p | 588.00p | 570.00p | 582.50p | 3896 |
| 11/08/2011 | 570.00p | 581.25p | 570.00p | 572.50p | 2450 |
| 10/08/2011 | 555.00p | 578.00p | 555.00p | 570.00p | 4470 |
| 09/08/2011 | 572.50p | 572.50p | 535.00p | 547.50p | 9982 |
| 08/08/2011 | 587.50p | 587.50p | 565.00p | 577.50p | 4371 |
| 05/08/2011 | 612.50p | 612.50p | 580.00p | 590.00p | 7855 |
| 04/08/2011 | 615.00p | 615.00p | 610.10p | 615.00p | 800 |
| 03/08/2011 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 02/08/2011 | 615.00p | 615.00p | 615.00p | 615.00p | 1000 |
| 01/08/2011 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 29/07/2011 | 617.50p | 617.50p | 610.00p | 615.00p | 4700 |
| 28/07/2011 | 617.50p | 617.50p | 613.00p | 617.50p | 0 |
| 27/07/2011 | 617.50p | 617.50p | 613.00p | 617.50p | 44 |
| 26/07/2011 | 607.50p | 617.50p | 607.50p | 617.50p | 11000 |
| 25/07/2011 | 607.50p | 609.00p | 607.50p | 607.50p | 160 |
| 22/07/2011 | 607.50p | 607.50p | 606.00p | 607.50p | 209 |
| 21/07/2011 | 607.50p | 609.00p | 606.00p | 607.50p | 982 |
| 20/07/2011 | 607.50p | 609.00p | 605.00p | 607.50p | 1990 |
| 19/07/2011 | 607.50p | 608.00p | 605.05p | 607.50p | 13000 |
| 18/07/2011 | 607.50p | 609.45p | 607.50p | 607.50p | 2487 |
| 15/07/2011 | 607.50p | 608.00p | 605.50p | 607.50p | 23100 |
| 14/07/2011 | 607.50p | 609.00p | 607.50p | 607.50p | 41 |
| 13/07/2011 | 607.50p | 609.50p | 607.50p | 607.50p | 6343 |
| 12/07/2011 | 607.50p | 608.33p | 607.50p | 607.50p | 1200 |
| 11/07/2011 | 612.50p | 617.00p | 612.50p | 612.50p | 0 |
| 08/07/2011 | 612.50p | 617.00p | 612.50p | 612.50p | 0 |
| 07/07/2011 | 612.50p | 617.00p | 612.50p | 612.50p | 174 |
| 06/07/2011 | 619.00p | 619.00p | 605.00p | 612.50p | 2233 |
| 05/07/2011 | 619.00p | 624.40p | 619.00p | 619.00p | 500 |
| 04/07/2011 | 612.50p | 624.40p | 612.50p | 619.00p | 2135 |
| 01/07/2011 | 610.00p | 614.50p | 609.00p | 612.50p | 2632 |
| 30/06/2011 | 610.00p | 613.00p | 610.00p | 610.00p | 0 |
| 29/06/2011 | 610.00p | 613.00p | 610.00p | 610.00p | 0 |
| 28/06/2011 | 610.00p | 613.00p | 610.00p | 610.00p | 1500 |
| 27/06/2011 | 610.00p | 610.00p | 600.00p | 610.00p | 1667 |
| 24/06/2011 | 610.00p | 610.00p | 602.00p | 610.00p | 399 |
| 23/06/2011 | 610.00p | 617.00p | 600.00p | 610.00p | 3500 |
*Close Price adjusted for both dividends and splits