S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/04/2011 687.50p 691.67p 687.50p 687.50p 978
05/04/2011 687.50p 698.00p 687.50p 687.50p 160
04/04/2011 687.50p 691.67p 687.50p 687.50p 1897
01/04/2011 687.50p 687.50p 675.00p 687.50p 4909
31/03/2011 687.50p 687.50p 675.00p 687.50p 500
30/03/2011 687.50p 691.67p 687.50p 687.50p 2000
29/03/2011 687.50p 695.00p 686.50p 687.50p 7100
28/03/2011 692.50p 692.50p 680.00p 687.50p 2754
25/03/2011 692.50p 696.67p 682.50p 692.50p 707
24/03/2011 708.50p 711.40p 682.50p 692.50p 8780
23/03/2011 715.00p 715.00p 680.00p 708.50p 22327
22/03/2011 655.00p 690.00p 655.00p 682.50p 8854
21/03/2011 645.00p 670.00p 640.00p 655.00p 3608
18/03/2011 632.50p 655.00p 632.50p 645.00p 1277
17/03/2011 632.50p 640.00p 626.50p 632.50p 0
16/03/2011 632.50p 640.00p 626.50p 632.50p 521
15/03/2011 632.50p 635.00p 632.50p 632.50p 0
14/03/2011 632.50p 635.00p 632.50p 632.50p 0
11/03/2011 632.50p 635.00p 632.50p 632.50p 5000
10/03/2011 632.50p 638.50p 630.00p 632.50p 4500
09/03/2011 632.50p 638.50p 632.50p 632.50p 0
08/03/2011 632.50p 638.50p 632.50p 632.50p 305
07/03/2011 632.50p 640.00p 632.50p 632.50p 2017
04/03/2011 632.50p 638.50p 630.00p 632.50p 1523
03/03/2011 632.50p 632.50p 630.00p 632.50p 1050
02/03/2011 632.50p 632.50p 625.30p 632.50p 665
01/03/2011 632.50p 632.50p 625.30p 632.50p 913
28/02/2011 632.50p 637.00p 630.00p 632.50p 0
25/02/2011 635.00p 637.00p 630.00p 632.50p 0
24/02/2011 632.50p 637.00p 632.50p 632.50p 779
23/02/2011 632.50p 637.00p 632.50p 632.50p 2100
22/02/2011 637.50p 644.00p 637.50p 637.50p 308
21/02/2011 637.50p 645.00p 625.50p 637.50p 681
18/02/2011 637.50p 637.50p 626.25p 637.50p 1753
17/02/2011 637.50p 645.00p 637.50p 637.50p 0
16/02/2011 637.50p 645.00p 637.50p 637.50p 0
15/02/2011 637.50p 645.00p 637.50p 637.50p 0
14/02/2011 632.50p 645.00p 637.50p 637.50p 306
11/02/2011 629.85p 643.75p 629.85p 632.50p 2175
10/02/2011 620.00p 625.00p 612.00p 620.00p 0
09/02/2011 620.00p 625.00p 612.00p 620.00p 0
08/02/2011 612.00p 620.00p 612.00p 620.00p 1712
07/02/2011 620.00p 625.00p 601.10p 620.00p 0
04/02/2011 620.00p 625.00p 601.10p 620.00p 0
03/02/2011 620.00p 620.00p 601.10p 620.00p 0
02/02/2011 605.00p 615.00p 601.10p 615.00p 0
01/02/2011 605.00p 615.00p 601.10p 605.00p 1000
31/01/2011 605.00p 615.00p 605.00p 605.00p 161
28/01/2011 605.00p 615.00p 601.00p 605.00p 1729
27/01/2011 596.00p 606.00p 596.00p 596.00p 0
26/01/2011 596.00p 596.00p 585.00p 596.00p 30
25/01/2011 596.00p 607.00p 592.00p 596.00p 250
24/01/2011 596.00p 605.00p 595.00p 596.00p 0
21/01/2011 596.00p 596.00p 585.00p 596.00p 330
20/01/2011 601.00p 601.00p 585.00p 596.00p 0
19/01/2011 601.00p 601.00p 595.00p 601.00p 0
18/01/2011 601.00p 601.00p 595.00p 601.00p 1000
17/01/2011 601.00p 601.00p 601.00p 601.00p 0
14/01/2011 601.00p 601.00p 601.00p 601.00p 1750
13/01/2011 610.00p 610.00p 601.00p 601.00p 190
12/01/2011 609.82p 609.82p 601.00p 601.00p 412
11/01/2011 596.50p 601.00p 596.50p 601.00p 83
10/01/2011 601.00p 610.00p 600.00p 601.00p 487
07/01/2011 601.00p 607.00p 596.00p 601.00p 500
06/01/2011 601.00p 606.00p 601.00p 601.00p 0
05/01/2011 601.00p 606.00p 596.00p 601.00p 104
04/01/2011 601.00p 606.00p 601.00p 601.00p 0
31/12/2010 601.00p 601.00p 601.00p 601.00p 0
30/12/2010 600.00p 606.00p 600.00p 601.00p 0
29/12/2010 601.00p 606.00p 601.00p 601.00p 0
24/12/2010 601.00p 601.00p 601.00p 601.00p 0
23/12/2010 592.50p 606.00p 592.50p 601.00p 0
22/12/2010 590.00p 590.00p 585.00p 590.00p 0
21/12/2010 590.00p 600.00p 585.00p 590.00p 1750
20/12/2010 590.00p 595.00p 590.00p 590.00p 0
17/12/2010 590.00p 595.00p 590.00p 590.00p 0
16/12/2010 590.00p 595.00p 590.00p 590.00p 0
15/12/2010 590.00p 595.00p 586.00p 590.00p 500
14/12/2010 590.00p 595.00p 590.00p 590.00p 0
13/12/2010 575.00p 590.00p 575.00p 590.00p 0
10/12/2010 587.50p 589.75p 565.00p 575.00p 4212
09/12/2010 595.00p 595.00p 590.00p 595.00p 152
08/12/2010 595.00p 603.00p 589.20p 595.00p 1498
07/12/2010 595.00p 603.00p 595.00p 597.50p 215
06/12/2010 595.00p 603.00p 595.00p 595.00p 324
03/12/2010 595.00p 600.00p 595.00p 595.00p 0
02/12/2010 595.00p 597.50p 589.00p 595.00p 813
01/12/2010 592.50p 595.00p 590.00p 595.00p 0
30/11/2010 592.50p 595.00p 592.50p 592.50p 0
29/11/2010 597.50p 597.50p 592.50p 592.50p 1450
26/11/2010 597.50p 600.00p 591.00p 600.00p 1500
25/11/2010 597.50p 597.50p 590.00p 597.50p 125
24/11/2010 597.50p 605.00p 597.50p 600.00p 1500
23/11/2010 597.50p 600.00p 595.00p 597.50p 0
22/11/2010 595.00p 605.00p 595.00p 597.50p 100
19/11/2010 590.00p 600.00p 590.00p 595.00p 1000
18/11/2010 586.00p 595.00p 586.00p 590.00p 2500
17/11/2010 586.00p 592.00p 586.00p 586.00p 200
16/11/2010 585.00p 598.00p 585.00p 588.50p 1597
15/11/2010 585.00p 593.00p 582.50p 585.00p 1000
12/11/2010 585.00p 585.00p 582.50p 585.00p 0
11/11/2010 597.50p 597.50p 580.00p 585.00p 0
10/11/2010 597.50p 605.00p 597.50p 597.50p 100
09/11/2010 597.50p 604.00p 590.00p 597.50p 100
08/11/2010 597.50p 605.00p 590.00p 597.50p 310
05/11/2010 595.00p 602.50p 590.00p 597.50p 2410
04/11/2010 600.00p 600.00p 585.00p 595.00p 180
03/11/2010 600.00p 610.00p 595.20p 600.00p 377
02/11/2010 600.00p 608.00p 590.00p 600.00p 4383
01/11/2010 602.50p 610.00p 598.75p 600.00p 600
29/10/2010 605.00p 607.50p 598.00p 602.50p 1500
28/10/2010 597.50p 610.00p 592.50p 602.50p 1238
27/10/2010 587.50p 600.00p 587.50p 597.50p 1100
26/10/2010 587.50p 595.00p 587.50p 587.50p 0
25/10/2010 577.50p 595.00p 577.50p 587.50p 2671
22/10/2010 577.50p 577.50p 575.00p 577.50p 0
21/10/2010 572.50p 585.00p 572.50p 577.50p 210
20/10/2010 572.50p 584.75p 572.50p 572.50p 508
19/10/2010 575.00p 575.00p 572.50p 572.50p 0
18/10/2010 570.00p 585.00p 570.00p 575.00p 6760
15/10/2010 572.50p 584.75p 570.00p 572.50p 638
14/10/2010 570.00p 585.00p 570.00p 570.00p 1017
13/10/2010 590.00p 590.00p 556.50p 570.00p 2679
12/10/2010 595.00p 595.00p 586.35p 590.00p 1633
11/10/2010 587.50p 608.50p 586.30p 595.00p 6445
08/10/2010 567.50p 602.00p 567.50p 587.50p 4462
07/10/2010 552.50p 575.00p 552.50p 567.50p 3459
06/10/2010 552.50p 560.00p 545.00p 552.50p 28881
05/10/2010 562.50p 574.75p 555.50p 560.00p 6173
04/10/2010 557.50p 565.00p 557.50p 562.50p 0
01/10/2010 557.50p 570.00p 555.00p 555.00p 250
30/09/2010 555.00p 560.00p 555.00p 557.50p 0
29/09/2010 552.50p 564.75p 550.00p 555.00p 550
28/09/2010 552.50p 565.00p 552.50p 552.50p 210
27/09/2010 540.00p 552.50p 540.00p 547.50p 0
24/09/2010 532.50p 545.00p 532.50p 540.00p 10313
23/09/2010 542.50p 553.00p 525.00p 530.00p 2000
22/09/2010 550.00p 550.00p 530.00p 542.50p 4546
21/09/2010 550.00p 560.00p 550.00p 550.00p 325
20/09/2010 550.00p 560.00p 550.00p 550.00p 420
17/09/2010 551.00p 551.00p 537.00p 550.00p 658
16/09/2010 550.00p 552.00p 537.28p 551.00p 1000
15/09/2010 545.00p 555.00p 535.00p 551.00p 5018
14/09/2010 545.00p 550.00p 545.00p 545.00p 0
13/09/2010 545.00p 550.00p 545.00p 545.00p 0
10/09/2010 542.50p 542.50p 540.00p 542.50p 0
09/09/2010 542.50p 542.50p 540.00p 542.50p 0
08/09/2010 542.50p 542.50p 540.00p 542.50p 0
07/09/2010 542.50p 542.50p 540.00p 542.50p 0
06/09/2010 532.50p 542.50p 532.50p 542.50p 1000
03/09/2010 532.50p 535.00p 525.00p 532.50p 945
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

*Close Price adjusted for both dividends and splits