S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits