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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
S&U (SUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2010 | 520.00p | 540.00p | 520.00p | 522.50p | 5400 |
| 01/09/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/08/2010 | 520.00p | 529.00p | 520.00p | 520.00p | 561 |
| 27/08/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/08/2010 | 522.50p | 522.50p | 520.00p | 520.00p | 0 |
| 25/08/2010 | 522.50p | 522.50p | 520.00p | 522.50p | 0 |
| 24/08/2010 | 527.50p | 527.50p | 515.00p | 522.50p | 1000 |
| 23/08/2010 | 540.00p | 540.00p | 517.50p | 527.50p | 1050 |
| 20/08/2010 | 540.00p | 545.00p | 531.00p | 540.00p | 1000 |
| 19/08/2010 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 18/08/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 17/08/2010 | 545.00p | 558.00p | 545.00p | 545.00p | 50 |
| 16/08/2010 | 545.00p | 560.00p | 530.00p | 545.00p | 10265 |
| 13/08/2010 | 535.00p | 560.00p | 530.00p | 545.00p | 1963 |
| 12/08/2010 | 527.50p | 535.00p | 527.50p | 535.00p | 0 |
| 11/08/2010 | 510.00p | 540.00p | 510.00p | 527.50p | 740 |
| 10/08/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/08/2010 | 500.00p | 508.00p | 500.00p | 505.00p | 800 |
| 06/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 05/08/2010 | 500.00p | 508.00p | 490.00p | 500.00p | 3518 |
| 04/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 03/08/2010 | 500.00p | 505.00p | 495.00p | 500.00p | 2080 |
| 02/08/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 10000 |
| 30/07/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 29/07/2010 | 500.00p | 500.00p | 495.00p | 500.00p | 7000 |
| 28/07/2010 | 497.50p | 507.50p | 495.00p | 500.00p | 145 |
| 27/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 26/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 23/07/2010 | 497.50p | 507.50p | 495.00p | 497.50p | 75 |
| 22/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 21/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 20/07/2010 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 19/07/2010 | 495.00p | 507.50p | 485.00p | 497.50p | 2632 |
| 16/07/2010 | 495.00p | 506.50p | 495.00p | 495.00p | 198 |
| 15/07/2010 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 14/07/2010 | 492.50p | 502.50p | 492.50p | 495.00p | 400 |
| 13/07/2010 | 492.50p | 502.50p | 490.00p | 492.50p | 1292 |
| 12/07/2010 | 492.50p | 492.50p | 482.50p | 492.50p | 954 |
| 09/07/2010 | 492.50p | 492.50p | 490.00p | 492.50p | 0 |
| 08/07/2010 | 492.50p | 492.50p | 485.00p | 492.50p | 2000 |
| 07/07/2010 | 492.50p | 492.50p | 483.00p | 492.50p | 1500 |
| 06/07/2010 | 492.50p | 502.50p | 490.00p | 492.50p | 400 |
| 05/07/2010 | 482.50p | 490.00p | 482.50p | 487.50p | 4000 |
| 02/07/2010 | 487.50p | 490.00p | 482.50p | 482.50p | 1500 |
| 01/07/2010 | 492.50p | 492.50p | 480.00p | 487.50p | 563 |
| 30/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 29/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 28/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 25/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 200 |
| 24/06/2010 | 492.50p | 495.00p | 490.00p | 492.50p | 0 |
| 23/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 22/06/2010 | 492.50p | 495.00p | 492.50p | 492.50p | 0 |
| 21/06/2010 | 492.50p | 495.00p | 480.00p | 492.50p | 1250 |
| 18/06/2010 | 492.50p | 495.83p | 492.50p | 492.50p | 1208 |
| 17/06/2010 | 490.00p | 495.00p | 490.00p | 492.50p | 21000 |
| 16/06/2010 | 502.50p | 502.50p | 480.00p | 490.00p | 2556 |
| 15/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 14/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 11/06/2010 | 502.50p | 505.00p | 502.50p | 502.50p | 0 |
| 10/06/2010 | 502.50p | 505.83p | 502.50p | 502.50p | 86 |
| 09/06/2010 | 512.50p | 512.50p | 500.00p | 502.50p | 825 |
| 08/06/2010 | 515.00p | 519.00p | 500.00p | 512.50p | 851 |
| 07/06/2010 | 515.00p | 519.00p | 515.00p | 515.00p | 325 |
| 04/06/2010 | 515.00p | 519.50p | 498.00p | 515.00p | 2750 |
| 03/06/2010 | 515.00p | 520.00p | 500.00p | 515.00p | 3470 |
| 02/06/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/06/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 28/05/2010 | 522.50p | 522.50p | 510.00p | 515.00p | 4800 |
| 27/05/2010 | 537.50p | 537.50p | 515.00p | 522.50p | 313 |
| 26/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 25/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 24/05/2010 | 537.50p | 540.00p | 537.50p | 537.50p | 0 |
| 21/05/2010 | 542.50p | 542.50p | 525.00p | 537.50p | 3000 |
| 20/05/2010 | 542.50p | 542.50p | 535.00p | 542.50p | 3000 |
| 19/05/2010 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 18/05/2010 | 542.50p | 552.00p | 530.00p | 542.50p | 5800 |
| 17/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 14/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 13/05/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 12/05/2010 | 537.50p | 542.50p | 537.50p | 542.50p | 0 |
| 11/05/2010 | 545.00p | 545.00p | 539.20p | 545.00p | 68 |
| 10/05/2010 | 545.00p | 552.00p | 545.00p | 545.00p | 900 |
| 07/05/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 06/05/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 05/05/2010 | 550.00p | 550.00p | 547.50p | 547.50p | 0 |
| 04/05/2010 | 547.50p | 550.00p | 547.50p | 550.00p | 0 |
| 30/04/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 29/04/2010 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 28/04/2010 | 550.00p | 550.00p | 547.50p | 547.50p | 0 |
| 27/04/2010 | 550.00p | 550.00p | 541.30p | 550.00p | 141 |
| 26/04/2010 | 547.50p | 560.00p | 547.50p | 550.00p | 1830 |
| 23/04/2010 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 22/04/2010 | 545.00p | 560.00p | 545.00p | 547.50p | 175 |
| 21/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 20/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 19/04/2010 | 545.00p | 560.00p | 535.50p | 545.00p | 3410 |
| 16/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 15/04/2010 | 545.00p | 545.00p | 535.00p | 545.00p | 221 |
| 14/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 13/04/2010 | 545.00p | 557.00p | 540.00p | 545.00p | 2693 |
| 12/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 09/04/2010 | 545.00p | 557.00p | 545.00p | 545.00p | 190 |
| 08/04/2010 | 545.00p | 557.00p | 545.00p | 545.00p | 5050 |
| 07/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 06/04/2010 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 01/04/2010 | 542.50p | 555.00p | 537.50p | 545.00p | 800 |
| 31/03/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 30/03/2010 | 542.50p | 542.50p | 536.25p | 542.50p | 2500 |
| 29/03/2010 | 542.50p | 555.00p | 536.25p | 542.50p | 520 |
| 26/03/2010 | 542.50p | 542.50p | 540.00p | 542.50p | 0 |
| 25/03/2010 | 537.50p | 550.00p | 537.50p | 542.50p | 2300 |
| 24/03/2010 | 527.50p | 537.50p | 527.50p | 537.50p | 200 |
| 23/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 2500 |
| 22/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/03/2010 | 515.00p | 529.90p | 507.50p | 515.00p | 12600 |
| 18/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/03/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/03/2010 | 517.50p | 517.50p | 508.00p | 515.00p | 1000 |
| 15/03/2010 | 517.50p | 517.50p | 515.00p | 517.50p | 0 |
| 12/03/2010 | 510.00p | 525.00p | 510.00p | 517.50p | 672 |
| 11/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 05/03/2010 | 510.00p | 525.00p | 510.00p | 510.00p | 17 |
| 04/03/2010 | 510.00p | 510.00p | 502.50p | 510.00p | 208 |
| 03/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 02/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 01/03/2010 | 510.00p | 525.00p | 501.30p | 510.00p | 986 |
| 26/02/2010 | 515.00p | 515.00p | 508.00p | 510.00p | 1500 |
| 25/02/2010 | 515.00p | 520.00p | 515.00p | 515.00p | 1000 |
| 24/02/2010 | 525.00p | 533.00p | 515.00p | 515.00p | 6238 |
| 23/02/2010 | 540.00p | 540.00p | 525.00p | 537.50p | 5000 |
| 22/02/2010 | 515.00p | 560.00p | 515.00p | 540.00p | 12143 |
| 19/02/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/02/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/02/2010 | 497.50p | 515.00p | 497.50p | 515.00p | 500 |
| 16/02/2010 | 487.50p | 510.00p | 487.50p | 495.00p | 2000 |
| 15/02/2010 | 487.50p | 487.50p | 485.00p | 487.50p | 0 |
| 12/02/2010 | 482.50p | 490.00p | 482.50p | 487.50p | 3105 |
| 11/02/2010 | 482.50p | 490.00p | 475.00p | 482.50p | 809 |
| 10/02/2010 | 482.50p | 482.50p | 475.00p | 482.50p | 0 |
| 09/02/2010 | 465.00p | 495.00p | 465.00p | 482.50p | 2984 |
| 08/02/2010 | 447.50p | 460.00p | 447.00p | 455.00p | 1129 |
| 05/02/2010 | 447.50p | 460.00p | 445.00p | 447.50p | 17 |
| 04/02/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 03/02/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 02/02/2010 | 447.50p | 460.00p | 445.00p | 447.50p | 750 |
| 01/02/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 29/01/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 18000 |
| 28/01/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 27/01/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 26/01/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 25/01/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 22/01/2010 | 457.50p | 457.50p | 445.00p | 447.50p | 2000 |
| 21/01/2010 | 455.00p | 470.00p | 455.00p | 457.50p | 400 |
| 20/01/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 19/01/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/01/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 15/01/2010 | 455.00p | 468.50p | 455.00p | 455.00p | 1000 |
| 14/01/2010 | 455.00p | 468.50p | 455.00p | 455.00p | 2011 |
| 13/01/2010 | 455.00p | 468.50p | 450.00p | 455.00p | 1520 |
| 12/01/2010 | 455.00p | 468.50p | 455.00p | 455.00p | 213 |
| 11/01/2010 | 455.00p | 468.50p | 455.00p | 455.00p | 305 |
| 08/01/2010 | 450.00p | 468.50p | 450.00p | 455.00p | 1232 |
| 07/01/2010 | 447.50p | 460.00p | 447.50p | 450.00p | 1128 |
| 06/01/2010 | 450.00p | 459.00p | 435.00p | 447.50p | 3606 |
| 05/01/2010 | 450.00p | 462.00p | 450.00p | 450.00p | 64 |
| 04/01/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/12/2009 | 450.00p | 450.00p | 435.00p | 450.00p | 4652 |
| 22/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/12/2009 | 450.00p | 463.50p | 450.00p | 450.00p | 1 |
| 18/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/12/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/12/2009 | 450.00p | 450.00p | 437.70p | 450.00p | 500 |
| 15/12/2009 | 450.00p | 460.00p | 450.00p | 450.00p | 1090 |
| 14/12/2009 | 447.50p | 450.00p | 445.00p | 450.00p | 0 |
| 11/12/2009 | 447.50p | 450.00p | 447.50p | 447.50p | 0 |
| 10/12/2009 | 447.50p | 458.00p | 447.50p | 447.50p | 3500 |
| 09/12/2009 | 445.00p | 456.70p | 445.00p | 447.50p | 2000 |
| 08/12/2009 | 445.00p | 445.00p | 430.00p | 437.50p | 4715 |
| 07/12/2009 | 455.00p | 455.00p | 430.00p | 445.00p | 3471 |
| 04/12/2009 | 462.50p | 465.00p | 440.00p | 455.00p | 3867 |
| 03/12/2009 | 472.50p | 472.50p | 460.00p | 462.50p | 1000 |
| 02/12/2009 | 475.00p | 475.00p | 472.50p | 472.50p | 0 |
| 01/12/2009 | 480.00p | 480.00p | 470.00p | 475.00p | 500 |
| 30/11/2009 | 480.00p | 493.00p | 480.00p | 480.00p | 655 |
| 27/11/2009 | 480.00p | 480.00p | 469.50p | 480.00p | 400 |
| 26/11/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 25/11/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 24/11/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 23/11/2009 | 480.00p | 493.00p | 469.50p | 480.00p | 199 |
| 20/11/2009 | 480.00p | 480.00p | 469.50p | 480.00p | 369 |
| 19/11/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 18/11/2009 | 480.00p | 480.00p | 469.50p | 480.00p | 117 |
| 17/11/2009 | 480.00p | 493.00p | 472.50p | 480.00p | 3830 |
*Close Price adjusted for both dividends and splits