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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
S&U (SUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits