S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/10/2022 2,160.00p 2,210.00p 2,100.00p 2,130.00p 504
26/10/2022 2,180.00p 2,180.00p 2,100.00p 2,100.00p 1333
25/10/2022 2,180.00p 2,190.00p 2,111.00p 2,180.00p 4331
24/10/2022 2,180.00p 2,180.00p 2,109.80p 2,120.00p 929
21/10/2022 2,110.00p 2,165.00p 2,090.00p 2,090.00p 1994
20/10/2022 2,150.00p 2,181.00p 2,115.00p 2,120.00p 1180
19/10/2022 2,150.00p 2,184.00p 2,120.00p 2,120.00p 405
18/10/2022 2,100.00p 2,190.00p 2,090.00p 2,190.00p 2477
17/10/2022 2,030.00p 2,100.00p 2,000.00p 2,075.00p 4080
14/10/2022 1,950.00p 2,056.25p 1,950.00p 2,035.00p 123
13/10/2022 2,040.00p 2,074.00p 1,940.00p 1,940.00p 2452
12/10/2022 2,080.00p 2,080.00p 2,040.00p 2,040.00p 3334
11/10/2022 2,110.00p 2,130.00p 2,100.00p 2,100.00p 1179
10/10/2022 2,140.00p 2,150.00p 2,120.00p 2,140.00p 4456
07/10/2022 2,130.00p 2,168.71p 2,130.00p 2,160.00p 600
06/10/2022 2,150.00p 2,163.60p 2,120.00p 2,120.00p 1842
05/10/2022 2,130.00p 2,160.00p 2,126.79p 2,160.00p 2080
04/10/2022 2,110.00p 2,130.00p 2,072.00p 2,115.00p 1730
03/10/2022 2,000.00p 2,130.00p 1,985.00p 2,090.00p 4561
30/09/2022 2,040.00p 2,069.80p 2,010.00p 2,010.00p 6663
29/09/2022 1,960.00p 2,030.00p 1,960.00p 1,995.00p 2952
28/09/2022 2,060.00p 2,063.03p 1,970.96p 1,980.00p 6968
27/09/2022 2,030.00p 2,104.80p 1,966.25p 2,060.00p 2992
26/09/2022 1,990.00p 2,100.00p 1,912.96p 2,030.00p 5112
23/09/2022 2,000.00p 2,040.00p 1,900.00p 1,905.00p 11198
22/09/2022 2,080.00p 2,080.00p 1,960.00p 1,995.00p 10053
21/09/2022 2,050.00p 2,084.00p 1,983.90p 2,017.50p 6910
20/09/2022 2,200.00p 2,200.00p 2,012.00p 2,050.00p 17984
16/09/2022 2,150.00p 2,160.00p 2,100.00p 2,160.00p 3681
15/09/2022 2,200.00p 2,200.00p 2,100.00p 2,150.00p 6541
14/09/2022 2,150.00p 2,200.00p 2,130.00p 2,165.00p 1767
13/09/2022 2,230.00p 2,230.00p 2,130.00p 2,130.00p 2050
12/09/2022 2,240.00p 2,250.00p 2,116.50p 2,140.00p 1025
09/09/2022 2,100.00p 2,200.00p 2,100.00p 2,110.00p 3692
08/09/2022 2,110.00p 2,190.00p 2,100.00p 2,100.00p 374
07/09/2022 2,100.00p 2,180.00p 2,100.00p 2,135.00p 1309
06/09/2022 2,100.00p 2,170.00p 2,040.00p 2,140.00p 7889
05/09/2022 2,060.00p 2,089.98p 2,011.00p 2,080.00p 7780
02/09/2022 2,050.00p 2,050.00p 1,990.00p 2,050.00p 6220
01/09/2022 2,020.00p 2,070.00p 2,010.00p 2,010.00p 1630
31/08/2022 2,170.00p 2,170.00p 2,010.00p 2,055.00p 2562
30/08/2022 2,190.00p 2,190.00p 2,080.00p 2,115.00p 6998
26/08/2022 2,160.00p 2,200.00p 2,150.00p 2,200.00p 1602
25/08/2022 2,180.00p 2,250.00p 2,130.00p 2,250.00p 1365
24/08/2022 2,280.00p 2,280.00p 2,170.00p 2,230.00p 398
23/08/2022 2,160.00p 2,250.00p 2,160.00p 2,170.00p 364
22/08/2022 2,230.00p 2,230.00p 2,150.00p 2,225.00p 293
19/08/2022 2,210.00p 2,277.54p 2,152.00p 2,215.00p 7018
18/08/2022 2,290.00p 2,369.00p 2,200.00p 2,200.00p 3613
17/08/2022 2,400.00p 2,400.80p 2,310.00p 2,360.00p 1693
16/08/2022 2,440.00p 2,440.00p 2,310.00p 2,420.00p 2838
15/08/2022 2,340.00p 2,460.00p 2,338.99p 2,380.00p 1011
12/08/2022 2,400.00p 2,440.00p 2,340.00p 2,395.00p 1352
11/08/2022 2,380.00p 2,470.00p 2,245.00p 2,460.00p 3062
10/08/2022 2,180.00p 2,350.00p 2,170.40p 2,320.00p 8664
09/08/2022 2,110.00p 2,170.00p 2,080.00p 2,080.00p 1356
08/08/2022 2,170.00p 2,170.00p 2,100.00p 2,100.00p 111
05/08/2022 2,120.00p 2,180.50p 2,120.00p 2,140.00p 1293
04/08/2022 2,100.00p 2,140.00p 2,080.00p 2,115.00p 3623
03/08/2022 2,070.00p 2,190.00p 2,060.00p 2,190.00p 2626
02/08/2022 2,090.00p 2,190.00p 2,090.00p 2,120.00p 855
01/08/2022 2,180.00p 2,180.00p 2,085.00p 2,085.00p 1655
29/07/2022 2,140.00p 2,170.00p 2,064.41p 2,070.00p 1382
28/07/2022 2,050.00p 2,150.00p 2,050.00p 2,105.00p 647
27/07/2022 2,050.00p 2,100.00p 2,047.98p 2,100.00p 400
26/07/2022 2,040.00p 2,100.00p 2,030.00p 2,090.00p 2811
25/07/2022 2,050.00p 2,140.00p 2,050.00p 2,090.00p 2885
22/07/2022 2,010.00p 2,125.00p 2,010.00p 2,120.00p 1471
21/07/2022 2,060.00p 2,134.40p 2,001.26p 2,020.00p 1990
20/07/2022 2,100.00p 2,140.00p 2,030.00p 2,140.00p 975
19/07/2022 2,100.00p 2,100.00p 2,075.00p 2,075.00p 201
18/07/2022 2,040.00p 2,040.00p 2,009.09p 2,025.00p 1274
15/07/2022 2,040.00p 2,100.00p 1,985.00p 2,100.00p 2171
14/07/2022 2,060.00p 2,060.00p 1,970.00p 2,022.50p 1347
13/07/2022 2,060.00p 2,180.00p 2,040.00p 2,055.00p 1073
12/07/2022 2,180.00p 2,184.85p 2,050.00p 2,050.00p 3165
11/07/2022 2,200.00p 2,210.00p 2,120.00p 2,120.00p 1717
08/07/2022 2,200.00p 2,199.79p 2,140.00p 2,190.00p 1472
07/07/2022 2,200.00p 2,200.00p 2,120.00p 2,120.00p 1831
06/07/2022 2,150.00p 2,160.00p 2,120.00p 2,120.00p 40
05/07/2022 2,060.00p 2,060.00p 2,040.00p 2,050.00p 961
04/07/2022 2,030.00p 2,093.94p 2,030.00p 2,055.00p 147
01/07/2022 2,100.00p 2,140.00p 2,030.00p 2,030.00p 647
30/06/2022 2,150.00p 2,160.00p 2,030.00p 2,030.00p 526
29/06/2022 2,135.00p 2,140.00p 2,090.00p 2,140.00p 908
28/06/2022 2,170.00p 2,170.00p 2,070.00p 2,135.00p 2521
27/06/2022 2,140.00p 2,160.00p 2,079.97p 2,160.00p 1256
24/06/2022 2,090.00p 2,100.00p 2,076.97p 2,100.00p 1214
23/06/2022 2,100.00p 2,110.00p 2,065.00p 2,110.00p 6154
22/06/2022 2,110.00p 2,200.00p 2,100.00p 2,110.00p 1222
21/06/2022 2,230.00p 2,230.00p 2,160.00p 2,195.00p 398
20/06/2022 2,180.00p 2,250.00p 2,130.00p 2,225.00p 2658
17/06/2022 2,220.00p 2,279.97p 2,130.00p 2,130.00p 6763
16/06/2022 2,300.00p 2,357.12p 2,200.99p 2,290.00p 4618
15/06/2022 2,290.00p 2,349.40p 2,250.10p 2,290.00p 2054
14/06/2022 2,310.00p 2,321.00p 2,300.00p 2,300.00p 1392
13/06/2022 2,380.00p 2,390.00p 2,300.00p 2,330.00p 2669
10/06/2022 2,290.00p 2,439.60p 2,290.00p 2,400.00p 2124
09/06/2022 2,340.00p 2,439.82p 2,328.55p 2,395.00p 1010
08/06/2022 2,430.00p 2,450.00p 2,290.00p 2,290.00p 372
07/06/2022 2,400.00p 2,420.00p 2,380.00p 2,405.00p 1833
06/06/2022 2,440.00p 2,450.00p 2,370.52p 2,400.00p 4700
01/06/2022 2,470.00p 2,470.00p 2,400.00p 2,435.00p 2164
31/05/2022 2,410.00p 2,431.80p 2,320.00p 2,320.00p 653
30/05/2022 2,260.00p 2,445.00p 2,260.00p 2,445.00p 6342
27/05/2022 2,340.00p 2,384.00p 2,320.00p 2,320.00p 2345
26/05/2022 2,250.00p 2,400.00p 2,230.00p 2,400.00p 6105
25/05/2022 2,310.00p 2,350.00p 2,259.60p 2,350.00p 1603
24/05/2022 2,220.00p 2,298.62p 2,180.00p 2,220.00p 7271
23/05/2022 2,230.00p 2,260.00p 2,210.00p 2,220.00p 3727
20/05/2022 2,230.00p 2,270.00p 2,220.00p 2,220.00p 7334
19/05/2022 2,240.00p 2,280.91p 2,210.00p 2,230.00p 2290
18/05/2022 2,290.00p 2,290.00p 2,200.80p 2,290.00p 441
17/05/2022 2,280.00p 2,290.00p 2,240.84p 2,290.00p 678
16/05/2022 2,270.00p 2,335.18p 2,210.60p 2,310.00p 897
13/05/2022 2,250.00p 2,290.00p 2,250.00p 2,250.00p 66
12/05/2022 2,220.00p 2,290.00p 2,190.30p 2,230.00p 5488
11/05/2022 2,300.00p 2,320.00p 2,280.00p 2,320.00p 3976
10/05/2022 2,260.00p 2,302.40p 2,235.00p 2,280.00p 10386
09/05/2022 2,310.00p 2,327.20p 2,310.00p 2,320.00p 1533
06/05/2022 2,380.00p 2,398.70p 2,320.00p 2,340.00p 5711
05/05/2022 2,350.00p 2,370.00p 2,350.00p 2,350.00p 338
04/05/2022 2,370.00p 2,490.00p 2,350.00p 2,350.00p 1161
03/05/2022 2,400.00p 2,460.00p 2,370.00p 2,370.00p 2745
29/04/2022 2,460.00p 2,460.00p 2,370.00p 2,370.00p 2383
28/04/2022 2,470.00p 2,495.93p 2,470.00p 2,470.00p 922
27/04/2022 2,430.00p 2,468.05p 2,370.00p 2,370.00p 879
26/04/2022 2,390.00p 2,440.00p 2,390.00p 2,440.00p 582
25/04/2022 2,400.00p 2,449.40p 2,365.00p 2,440.00p 1956
22/04/2022 2,520.00p 2,520.00p 2,450.00p 2,450.00p 1043
21/04/2022 2,500.00p 2,500.00p 2,470.00p 2,470.00p 1596
20/04/2022 2,480.00p 2,500.00p 2,470.00p 2,500.00p 504
19/04/2022 2,500.00p 2,510.00p 2,460.00p 2,510.00p 2312
14/04/2022 2,470.00p 2,504.00p 2,455.46p 2,480.00p 2779
13/04/2022 2,420.00p 2,498.00p 2,420.00p 2,485.00p 2315
12/04/2022 2,410.00p 2,489.10p 2,410.00p 2,445.00p 2722
11/04/2022 2,470.00p 2,504.22p 2,430.00p 2,450.00p 1602
08/04/2022 2,460.00p 2,508.70p 2,440.00p 2,500.00p 4237
07/04/2022 2,380.00p 2,510.00p 2,380.00p 2,510.00p 5171
06/04/2022 2,450.00p 2,500.08p 2,380.00p 2,380.00p 4780
05/04/2022 2,430.00p 2,482.00p 2,380.00p 2,440.00p 6810
04/04/2022 2,450.00p 2,497.32p 2,400.00p 2,420.00p 5027
01/04/2022 2,410.00p 2,510.00p 2,410.00p 2,510.00p 6929
31/03/2022 2,400.00p 2,467.20p 2,360.00p 2,430.00p 6002
30/03/2022 2,470.00p 2,490.00p 2,360.00p 2,380.00p 4945
29/03/2022 2,500.00p 2,503.68p 2,362.90p 2,470.00p 11562
28/03/2022 2,440.00p 2,440.00p 2,402.19p 2,430.00p 2473
25/03/2022 2,310.00p 2,410.00p 2,310.00p 2,400.00p 3586
24/03/2022 2,410.00p 2,410.00p 2,340.00p 2,340.00p 2991
23/03/2022 2,400.00p 2,400.00p 2,340.00p 2,380.00p 3473
22/03/2022 2,380.00p 2,400.00p 2,373.66p 2,400.00p 4282
21/03/2022 2,460.00p 2,460.00p 2,402.85p 2,445.00p 666
18/03/2022 2,380.00p 2,450.00p 2,363.66p 2,400.00p 2568
17/03/2022 2,390.00p 2,430.00p 2,360.00p 2,370.00p 1265
16/03/2022 2,330.00p 2,400.00p 2,330.00p 2,340.00p 3325
15/03/2022 2,220.00p 2,350.00p 2,220.00p 2,300.00p 5404
14/03/2022 2,370.00p 2,370.00p 2,260.00p 2,310.00p 4502
11/03/2022 2,330.00p 2,370.00p 2,262.63p 2,355.00p 4288
10/03/2022 2,340.00p 2,350.00p 2,300.00p 2,340.00p 1094
09/03/2022 2,300.00p 2,350.00p 2,263.76p 2,350.00p 4768
08/03/2022 2,150.00p 2,240.00p 2,150.00p 2,200.00p 6932
07/03/2022 2,470.00p 2,470.00p 2,180.00p 2,200.00p 16868
04/03/2022 2,600.00p 2,600.00p 2,308.00p 2,350.00p 11914
03/03/2022 2,690.00p 2,690.00p 2,530.00p 2,560.00p 1929
02/03/2022 2,530.00p 2,700.00p 2,530.00p 2,700.00p 958
01/03/2022 2,590.00p 2,612.50p 2,560.60p 2,600.00p 1388
28/02/2022 2,690.00p 2,605.00p 2,595.00p 2,595.00p 768
25/02/2022 2,690.00p 2,690.00p 2,599.51p 2,620.00p 724
24/02/2022 2,620.00p 2,680.00p 2,530.00p 2,680.00p 3104
23/02/2022 2,630.00p 2,659.60p 2,628.85p 2,650.00p 4078
22/02/2022 2,580.00p 2,710.00p 2,580.00p 2,610.00p 1480
21/02/2022 2,660.00p 2,689.75p 2,639.00p 2,645.00p 2668
18/02/2022 2,680.00p 2,689.08p 2,600.00p 2,600.00p 261
17/02/2022 2,700.00p 2,730.00p 2,700.00p 2,715.00p 429
16/02/2022 2,720.00p 2,750.00p 2,701.34p 2,750.00p 1997
15/02/2022 2,690.00p 2,735.00p 2,666.30p 2,730.00p 2609
14/02/2022 2,810.00p 2,830.00p 2,639.80p 2,710.00p 8315
11/02/2022 2,830.00p 2,838.40p 2,790.00p 2,800.00p 2980
10/02/2022 2,760.00p 2,872.50p 2,760.00p 2,810.00p 10211
09/02/2022 2,630.00p 2,720.00p 2,629.92p 2,720.00p 3735
08/02/2022 2,650.00p 2,700.00p 2,650.00p 2,650.00p 6689
07/02/2022 2,650.00p 2,680.00p 2,580.00p 2,645.00p 6016
04/02/2022 2,640.00p 2,650.00p 2,610.00p 2,620.00p 1664
03/02/2022 2,710.00p 2,720.00p 2,650.00p 2,650.00p 1919
02/02/2022 2,710.00p 2,717.50p 2,660.00p 2,660.00p 5392
01/02/2022 2,640.00p 2,700.00p 2,640.00p 2,700.00p 1911
31/01/2022 2,620.00p 2,713.67p 2,580.15p 2,700.00p 13444
28/01/2022 2,620.00p 2,720.00p 2,540.00p 2,550.00p 10648
27/01/2022 2,680.00p 2,690.00p 2,619.18p 2,690.00p 2949
26/01/2022 2,660.00p 2,700.05p 2,560.00p 2,700.00p 4975
25/01/2022 2,610.00p 2,680.00p 2,560.00p 2,680.00p 13108
24/01/2022 2,680.00p 2,689.97p 2,560.00p 2,610.00p 7736
21/01/2022 2,750.00p 2,750.00p 2,672.68p 2,700.00p 2730
20/01/2022 2,690.00p 2,720.00p 2,654.50p 2,720.00p 2361
19/01/2022 2,750.00p 2,750.00p 2,660.00p 2,700.00p 3134
18/01/2022 2,660.00p 2,779.67p 2,660.00p 2,730.00p 2258
17/01/2022 2,700.00p 2,780.00p 2,650.00p 2,650.00p 1784
14/01/2022 2,720.00p 2,740.00p 2,700.00p 2,700.00p 536
13/01/2022 2,710.00p 2,790.00p 2,691.00p 2,720.00p 862
12/01/2022 2,680.00p 2,770.00p 2,680.00p 2,710.00p 988

*Close Price adjusted for both dividends and splits