S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/08/2013 1,331.84p 1,335.00p 1,321.00p 1,335.00p 1957
22/08/2013 1,316.00p 1,336.60p 1,316.00p 1,330.00p 585
21/08/2013 1,296.00p 1,344.00p 1,295.00p 1,321.00p 651
20/08/2013 1,300.00p 1,300.00p 1,295.00p 1,295.00p 4262
19/08/2013 1,300.00p 1,345.00p 1,297.50p 1,297.50p 3740
16/08/2013 1,300.00p 1,327.50p 1,300.00p 1,300.00p 4041
15/08/2013 1,350.00p 1,351.00p 1,320.00p 1,327.50p 4382
14/08/2013 1,372.60p 1,372.60p 1,350.00p 1,350.00p 821
13/08/2013 1,380.00p 1,382.50p 1,355.00p 1,362.00p 10009
12/08/2013 1,375.00p 1,393.75p 1,365.00p 1,382.50p 3758
09/08/2013 1,375.00p 1,392.00p 1,371.19p 1,375.00p 1160
08/08/2013 1,380.00p 1,393.00p 1,372.40p 1,386.00p 9579
07/08/2013 1,370.00p 1,390.00p 1,332.00p 1,372.50p 6142
06/08/2013 1,297.00p 1,355.00p 1,280.50p 1,347.50p 12931
05/08/2013 1,265.00p 1,292.00p 1,263.00p 1,292.00p 4885
02/08/2013 1,265.00p 1,285.00p 1,265.00p 1,285.00p 827
01/08/2013 1,240.00p 1,260.00p 1,240.00p 1,258.50p 64427
31/07/2013 1,260.00p 1,260.00p 1,225.08p 1,254.00p 6123
30/07/2013 1,249.00p 1,255.00p 1,247.00p 1,247.00p 193
29/07/2013 1,254.00p 1,259.16p 1,221.00p 1,240.00p 1377
26/07/2013 1,240.00p 1,260.00p 1,240.00p 1,243.00p 3092
25/07/2013 1,271.50p 1,271.50p 1,240.00p 1,254.50p 559
24/07/2013 1,240.00p 1,240.00p 1,240.00p 1,240.00p 310
23/07/2013 1,243.75p 1,273.00p 1,243.75p 1,268.50p 2101
22/07/2013 1,275.00p 1,275.45p 1,255.00p 1,268.00p 11747
19/07/2013 1,270.00p 1,270.00p 1,255.00p 1,255.00p 667
18/07/2013 1,255.00p 1,265.00p 1,242.25p 1,260.00p 6841
17/07/2013 1,245.10p 1,247.00p 1,223.75p 1,243.50p 971
16/07/2013 1,245.00p 1,250.00p 1,208.25p 1,241.00p 7507
15/07/2013 1,214.00p 1,220.00p 1,206.25p 1,211.00p 87228
12/07/2013 1,209.00p 1,225.00p 1,195.00p 1,218.50p 2761
11/07/2013 1,196.00p 1,209.00p 1,195.00p 1,195.00p 658
10/07/2013 1,196.00p 1,221.50p 1,195.00p 1,195.00p 2671
09/07/2013 1,204.00p 1,230.00p 1,195.00p 1,195.00p 4905
08/07/2013 1,190.00p 1,204.00p 1,178.75p 1,197.00p 9065
05/07/2013 1,170.00p 1,190.00p 1,151.00p 1,190.00p 6718
04/07/2013 1,126.00p 1,151.50p 1,126.00p 1,143.00p 591
03/07/2013 1,140.00p 1,140.00p 1,126.00p 1,140.00p 1856
02/07/2013 1,121.00p 1,140.00p 1,121.00p 1,140.00p 3274
01/07/2013 1,160.00p 1,160.00p 1,132.00p 1,132.00p 866
28/06/2013 1,160.00p 1,160.00p 1,132.00p 1,132.00p 1531
27/06/2013 1,133.00p 1,149.00p 1,132.00p 1,132.00p 277
26/06/2013 1,135.00p 1,150.00p 1,135.00p 1,146.00p 880
25/06/2013 1,145.00p 1,155.00p 1,139.42p 1,150.00p 1489
24/06/2013 1,141.00p 1,155.00p 1,140.00p 1,155.00p 4500
21/06/2013 1,141.00p 1,175.00p 1,140.00p 1,140.00p 1251
20/06/2013 1,160.00p 1,160.00p 1,140.00p 1,155.00p 1052
19/06/2013 1,150.75p 1,185.00p 1,140.00p 1,140.00p 551
18/06/2013 1,161.00p 1,195.00p 1,151.00p 1,185.00p 6570
17/06/2013 1,185.00p 1,193.00p 1,150.00p 1,150.00p 13431
14/06/2013 1,124.00p 1,190.00p 1,124.00p 1,190.00p 14952
13/06/2013 1,120.00p 1,150.00p 1,120.00p 1,150.00p 2181
12/06/2013 1,126.00p 1,175.00p 1,060.56p 1,130.00p 27344
11/06/2013 1,179.00p 1,190.00p 1,155.00p 1,175.00p 5433
10/06/2013 1,177.52p 1,190.00p 1,177.50p 1,190.00p 778
07/06/2013 1,181.00p 1,182.32p 1,175.00p 1,177.50p 3287
06/06/2013 1,182.00p 1,196.00p 1,168.00p 1,187.50p 1199
05/06/2013 1,190.00p 1,196.00p 1,181.00p 1,196.00p 1981
04/06/2013 1,206.00p 1,213.00p 1,201.97p 1,212.50p 1244
03/06/2013 1,218.69p 1,220.00p 1,213.00p 1,213.00p 651
31/05/2013 1,232.00p 1,237.50p 1,215.96p 1,217.00p 5643
30/05/2013 1,234.26p 1,246.50p 1,222.00p 1,237.50p 1436
29/05/2013 1,255.00p 1,265.00p 1,235.00p 1,235.00p 9017
28/05/2013 1,255.00p 1,265.00p 1,250.00p 1,265.00p 5108
24/05/2013 1,240.00p 1,265.00p 1,238.23p 1,265.00p 15422
23/05/2013 1,200.00p 1,219.00p 1,200.00p 1,207.50p 12515
22/05/2013 1,220.00p 1,220.00p 1,202.00p 1,212.50p 5276
21/05/2013 1,195.00p 1,220.00p 1,180.48p 1,220.00p 7315
20/05/2013 1,190.00p 1,190.00p 1,156.00p 1,178.00p 12203
17/05/2013 1,160.96p 1,183.50p 1,160.96p 1,183.50p 853
16/05/2013 1,170.00p 1,185.00p 1,158.75p 1,185.00p 23272
15/05/2013 1,151.00p 1,176.90p 1,145.00p 1,145.00p 9083
14/05/2013 1,215.00p 1,225.00p 1,161.00p 1,176.50p 6290
13/05/2013 1,232.40p 1,232.40p 1,214.43p 1,225.00p 4552
10/05/2013 1,226.00p 1,250.00p 1,220.00p 1,220.00p 8476
09/05/2013 1,228.00p 1,250.00p 1,226.00p 1,245.50p 416
08/05/2013 1,241.00p 1,264.80p 1,225.00p 1,225.00p 3766
07/05/2013 1,172.00p 1,270.00p 1,172.00p 1,242.00p 20242
03/05/2013 1,180.00p 1,190.00p 1,160.00p 1,160.00p 5730
02/05/2013 1,160.00p 1,180.00p 1,159.90p 1,180.00p 4265
01/05/2013 1,146.60p 1,160.00p 1,146.60p 1,160.00p 1698
30/04/2013 1,160.00p 1,160.00p 1,160.00p 1,160.00p 3
29/04/2013 1,146.60p 1,160.00p 1,146.60p 1,150.00p 700
26/04/2013 1,162.00p 1,170.00p 1,150.57p 1,160.00p 3926
25/04/2013 1,145.00p 1,170.00p 1,120.00p 1,170.00p 8422
24/04/2013 1,135.25p 1,141.75p 1,123.00p 1,130.50p 1744
23/04/2013 1,121.00p 1,148.50p 1,120.00p 1,121.00p 2735
22/04/2013 1,157.00p 1,157.00p 1,130.00p 1,148.50p 19531
19/04/2013 1,155.08p 1,160.00p 1,134.08p 1,160.00p 2791
18/04/2013 1,160.00p 1,168.14p 1,135.00p 1,145.00p 9830
17/04/2013 1,125.00p 1,174.00p 1,091.00p 1,165.00p 12300
16/04/2013 1,090.00p 1,120.00p 1,090.00p 1,100.00p 580
15/04/2013 1,107.00p 1,120.00p 1,080.80p 1,101.00p 20980
12/04/2013 1,074.00p 1,120.00p 1,074.00p 1,120.00p 9426
11/04/2013 1,080.00p 1,085.00p 1,070.00p 1,085.00p 16270
10/04/2013 1,075.00p 1,085.00p 1,072.50p 1,085.00p 5698
09/04/2013 1,040.00p 1,082.80p 1,038.00p 1,072.50p 10271
08/04/2013 1,040.00p 1,040.00p 1,022.50p 1,040.00p 6458
05/04/2013 1,024.77p 1,035.60p 1,020.00p 1,030.00p 10002
04/04/2013 1,020.00p 1,038.00p 997.50p 1,020.00p 8686
03/04/2013 977.50p 1,014.36p 975.00p 997.50p 1046
02/04/2013 975.50p 1,018.95p 975.00p 975.00p 9376
28/03/2013 1,020.00p 1,020.00p 975.50p 990.00p 4717
27/03/2013 1,010.00p 1,020.00p 980.00p 1,020.00p 6954
26/03/2013 951.50p 1,045.00p 943.00p 1,045.00p 33136
25/03/2013 941.91p 943.86p 927.50p 933.50p 4213
22/03/2013 927.50p 935.00p 915.00p 915.00p 173
21/03/2013 944.50p 944.50p 927.38p 935.00p 709
20/03/2013 946.55p 952.25p 920.00p 935.00p 4456
19/03/2013 974.00p 974.00p 935.34p 952.25p 3414
18/03/2013 930.50p 974.50p 930.00p 930.00p 2843
15/03/2013 931.05p 975.00p 931.05p 975.00p 2205
14/03/2013 930.50p 975.00p 930.50p 975.00p 808
13/03/2013 930.50p 970.00p 930.00p 930.00p 2346
12/03/2013 936.15p 975.00p 935.00p 952.50p 2142
11/03/2013 970.00p 975.00p 935.39p 975.00p 714
08/03/2013 960.00p 972.44p 952.50p 962.50p 0
07/03/2013 960.00p 972.44p 952.50p 952.50p 1910
06/03/2013 960.00p 975.00p 939.23p 975.00p 361
05/03/2013 940.00p 975.00p 931.37p 975.00p 757
04/03/2013 962.00p 975.00p 962.00p 975.00p 443
01/03/2013 940.50p 962.00p 940.00p 940.00p 1081
28/02/2013 947.00p 975.00p 947.00p 957.50p 499
27/02/2013 975.00p 975.00p 975.00p 975.00p 2
26/02/2013 962.03p 962.03p 940.00p 955.00p 604
25/02/2013 960.00p 965.00p 940.00p 940.00p 2647
22/02/2013 962.00p 975.00p 960.00p 960.00p 3401
21/02/2013 974.60p 975.00p 961.00p 975.00p 1726
20/02/2013 960.00p 980.00p 960.00p 970.00p 341
19/02/2013 961.02p 974.73p 961.02p 970.25p 792
18/02/2013 970.00p 970.00p 960.00p 967.50p 2138
15/02/2013 970.00p 970.00p 967.50p 967.50p 51
14/02/2013 970.00p 975.00p 961.00p 967.50p 1100
13/02/2013 970.95p 975.00p 962.00p 975.00p 238
12/02/2013 975.00p 975.00p 962.00p 975.00p 1073
11/02/2013 960.00p 975.00p 960.00p 975.00p 6400
08/02/2013 965.00p 975.00p 955.13p 975.00p 5354
07/02/2013 950.00p 950.00p 932.00p 950.00p 463
06/02/2013 932.00p 932.50p 932.00p 932.50p 1115
05/02/2013 915.50p 932.50p 915.00p 915.00p 7248
04/02/2013 915.75p 948.00p 915.75p 932.50p 2403
01/02/2013 948.50p 948.50p 918.00p 937.50p 3501
31/01/2013 920.00p 937.50p 920.00p 937.50p 1500
30/01/2013 937.75p 937.75p 937.50p 937.50p 2000
29/01/2013 948.50p 960.00p 920.39p 960.00p 781
28/01/2013 948.88p 948.88p 926.62p 937.50p 0
25/01/2013 948.88p 948.88p 926.62p 937.50p 0
24/01/2013 948.88p 948.88p 926.62p 937.50p 1026
23/01/2013 948.88p 948.88p 937.50p 937.50p 147
22/01/2013 925.65p 937.50p 920.39p 937.50p 1002
21/01/2013 915.00p 960.00p 915.00p 937.50p 3
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

*Close Price adjusted for both dividends and splits