S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/01/2022 2,840.00p 2,873.34p 2,700.00p 2,760.00p 6997
07/01/2022 2,830.00p 2,830.00p 2,711.80p 2,830.00p 4891
06/01/2022 2,800.00p 2,820.00p 2,760.00p 2,760.00p 2418
05/01/2022 2,740.00p 2,870.00p 2,739.32p 2,750.00p 9594
04/01/2022 2,750.00p 2,780.00p 2,680.00p 2,730.00p 7170
03/01/2022 2,770.00p 2,800.00p 2,700.00p 2,700.00p 1106
31/12/2021 2,770.00p 2,800.00p 2,700.00p 2,700.00p 1106
30/12/2021 2,710.00p 2,790.00p 2,710.00p 2,790.00p 1588
29/12/2021 2,760.00p 2,790.00p 2,650.00p 2,650.00p 3754
28/12/2021 2,760.00p 2,778.68p 2,746.60p 2,770.00p 391
27/12/2021 2,760.00p 2,778.68p 2,746.60p 2,770.00p 391
24/12/2021 2,760.00p 2,778.68p 2,746.60p 2,770.00p 391
23/12/2021 2,760.00p 2,760.00p 2,730.00p 2,760.00p 758
22/12/2021 2,660.00p 2,750.00p 2,629.80p 2,740.00p 4472
21/12/2021 2,570.00p 2,691.95p 2,570.00p 2,680.00p 8179
20/12/2021 2,600.00p 2,670.00p 2,570.00p 2,670.00p 1190
17/12/2021 2,550.00p 2,700.00p 2,550.00p 2,700.00p 3770
16/12/2021 2,570.00p 2,600.00p 2,550.00p 2,550.00p 5135
15/12/2021 2,620.00p 2,710.40p 2,570.00p 2,570.00p 3985
14/12/2021 2,730.00p 2,730.00p 2,624.42p 2,730.00p 821
13/12/2021 2,560.00p 2,770.00p 2,560.00p 2,770.00p 2916
10/12/2021 2,650.00p 2,676.80p 2,650.00p 2,670.00p 994
09/12/2021 2,680.00p 2,750.00p 2,610.00p 2,700.00p 11899
08/12/2021 2,670.00p 2,670.20p 2,575.00p 2,610.00p 19100
07/12/2021 2,650.00p 2,670.00p 2,560.00p 2,670.00p 8416
06/12/2021 2,600.00p 2,690.00p 2,563.10p 2,690.00p 7364
03/12/2021 2,600.00p 2,600.00p 2,560.00p 2,560.00p 2800
02/12/2021 2,610.00p 2,660.00p 2,560.00p 2,600.00p 3163
01/12/2021 2,700.00p 2,720.20p 2,600.00p 2,650.00p 9481
30/11/2021 2,690.00p 2,750.00p 2,660.07p 2,750.00p 3067
29/11/2021 2,700.00p 2,750.00p 2,660.00p 2,750.00p 3018
26/11/2021 2,690.00p 2,718.00p 2,660.00p 2,700.00p 3526
25/11/2021 2,680.00p 2,780.00p 2,576.30p 2,780.00p 5850
24/11/2021 2,720.00p 2,769.00p 2,702.60p 2,730.00p 985
23/11/2021 2,750.00p 2,790.00p 2,710.00p 2,710.00p 3046
22/11/2021 2,800.00p 2,810.00p 2,780.00p 2,780.00p 1740
19/11/2021 2,820.00p 2,820.00p 2,778.40p 2,780.00p 940
18/11/2021 2,830.00p 2,840.85p 2,790.00p 2,805.00p 1547
17/11/2021 2,850.00p 2,850.00p 2,790.00p 2,830.00p 2564
16/11/2021 2,850.00p 2,850.00p 2,810.00p 2,850.00p 4450
15/11/2021 2,900.00p 2,900.00p 2,810.00p 2,810.00p 6288
12/11/2021 2,850.00p 2,890.00p 2,850.00p 2,850.00p 667
11/11/2021 2,820.00p 2,900.00p 2,820.00p 2,900.00p 3913
10/11/2021 2,900.00p 2,940.00p 2,870.00p 2,910.00p 1633
09/11/2021 2,880.00p 2,920.00p 2,870.00p 2,910.00p 5212
08/11/2021 2,930.00p 2,930.00p 2,880.00p 2,880.00p 2434
05/11/2021 2,900.00p 2,930.00p 2,880.00p 2,880.00p 437
04/11/2021 2,920.00p 2,920.00p 2,880.00p 2,910.00p 1047
03/11/2021 2,890.00p 2,920.00p 2,850.00p 2,920.00p 4645
02/11/2021 2,920.00p 2,940.00p 2,850.00p 2,850.00p 4356
01/11/2021 2,920.00p 2,940.00p 2,866.80p 2,920.00p 3441
29/10/2021 2,890.00p 2,927.55p 2,880.00p 2,900.00p 4025
28/10/2021 2,910.00p 2,940.00p 2,886.30p 2,940.00p 5222
27/10/2021 2,940.00p 2,940.00p 2,890.00p 2,910.00p 816
26/10/2021 2,900.00p 2,940.00p 2,880.00p 2,900.00p 1736
25/10/2021 2,890.00p 2,940.00p 2,890.00p 2,910.00p 1696
22/10/2021 2,920.00p 2,940.00p 2,843.20p 2,900.00p 1567
21/10/2021 2,870.00p 2,890.00p 2,840.00p 2,890.00p 1661
20/10/2021 2,870.00p 2,900.00p 2,840.00p 2,900.00p 828
19/10/2021 2,940.00p 2,940.00p 2,840.00p 2,845.00p 987
18/10/2021 2,880.00p 2,900.00p 2,850.00p 2,900.00p 2794
15/10/2021 2,870.00p 2,880.00p 2,860.00p 2,880.00p 1302
14/10/2021 2,880.00p 2,880.00p 2,866.00p 2,880.00p 1036
13/10/2021 2,840.00p 2,880.00p 2,830.00p 2,880.00p 2278
12/10/2021 2,850.00p 2,890.00p 2,810.00p 2,880.00p 1768
11/10/2021 2,880.00p 2,880.00p 2,810.00p 2,830.00p 1058
08/10/2021 2,870.00p 2,920.00p 2,850.00p 2,920.00p 1183
07/10/2021 2,950.00p 2,950.00p 2,810.00p 2,920.00p 2953
06/10/2021 2,910.00p 2,920.00p 2,840.00p 2,920.00p 2910
05/10/2021 2,880.00p 2,910.00p 2,810.00p 2,910.00p 9539
04/10/2021 2,840.00p 2,900.00p 2,840.00p 2,890.00p 1415
01/10/2021 2,900.00p 2,900.00p 2,800.00p 2,840.00p 2983
30/09/2021 2,880.00p 2,880.00p 2,787.00p 2,870.00p 2602
29/09/2021 2,880.00p 2,903.70p 2,833.20p 2,895.00p 7243
28/09/2021 2,910.00p 2,940.00p 2,760.00p 2,820.00p 10634
27/09/2021 2,850.00p 2,850.00p 2,780.00p 2,850.00p 2697
24/09/2021 2,800.00p 2,810.00p 2,780.00p 2,800.00p 1234
23/09/2021 2,850.00p 2,850.00p 2,780.00p 2,825.00p 337
22/09/2021 2,800.00p 2,850.00p 2,774.00p 2,800.00p 1917
21/09/2021 2,730.00p 2,800.00p 2,717.00p 2,800.00p 2392
20/09/2021 2,760.00p 2,764.76p 2,690.00p 2,710.00p 3620
17/09/2021 2,800.00p 2,800.00p 2,720.00p 2,780.00p 3465
16/09/2021 2,720.00p 2,800.00p 2,678.00p 2,800.00p 1748
15/09/2021 2,730.00p 2,770.00p 2,660.00p 2,770.00p 1484
14/09/2021 2,730.00p 2,800.00p 2,730.00p 2,740.00p 968
13/09/2021 2,740.00p 2,750.00p 2,700.00p 2,750.00p 3317
10/09/2021 2,700.00p 2,790.00p 2,700.00p 2,770.00p 1109
09/09/2021 2,720.00p 2,790.00p 2,700.00p 2,790.00p 3401
08/09/2021 2,700.00p 2,770.00p 2,700.00p 2,710.00p 2206
07/09/2021 2,790.00p 2,800.00p 2,700.00p 2,700.00p 1655
06/09/2021 2,660.00p 2,800.00p 2,660.00p 2,800.00p 3486
03/09/2021 2,800.00p 2,800.00p 2,680.00p 2,680.00p 6065
02/09/2021 2,800.00p 2,850.00p 2,750.00p 2,800.00p 1909
01/09/2021 2,830.00p 2,830.00p 2,760.00p 2,800.00p 2871
31/08/2021 2,890.00p 2,890.00p 2,750.00p 2,850.00p 3702
30/08/2021 2,810.00p 2,850.50p 2,768.56p 2,800.00p 4017
27/08/2021 2,810.00p 2,850.50p 2,768.56p 2,800.00p 4017
26/08/2021 2,870.00p 2,900.00p 2,820.00p 2,900.00p 1210
25/08/2021 2,840.00p 2,840.00p 2,780.00p 2,800.00p 4864
24/08/2021 2,900.00p 2,950.00p 2,850.00p 2,850.00p 2922
23/08/2021 2,950.00p 2,950.00p 2,880.00p 2,900.00p 1607
20/08/2021 2,900.00p 2,950.00p 2,875.25p 2,950.00p 1439
19/08/2021 2,950.00p 2,950.00p 2,890.00p 2,950.00p 1734
18/08/2021 2,870.00p 2,950.00p 2,870.00p 2,950.00p 1341
17/08/2021 2,870.00p 2,910.00p 2,840.00p 2,910.00p 1919
16/08/2021 2,910.00p 2,910.00p 2,881.20p 2,890.00p 2903
13/08/2021 2,950.00p 2,950.00p 2,860.00p 2,910.00p 3229
12/08/2021 2,940.00p 2,950.00p 2,870.00p 2,950.00p 2174
11/08/2021 2,910.00p 2,950.00p 2,900.00p 2,910.00p 3202
10/08/2021 2,820.00p 2,950.00p 2,820.00p 2,930.00p 8666
09/08/2021 2,800.00p 2,840.00p 2,740.00p 2,820.00p 1741
06/08/2021 2,790.00p 2,800.00p 2,790.00p 2,800.00p 977
05/08/2021 2,790.00p 2,790.00p 2,780.00p 2,790.00p 2852
04/08/2021 2,760.00p 2,790.00p 2,650.00p 2,790.00p 5563
03/08/2021 2,650.00p 2,780.00p 2,631.00p 2,780.00p 1469
02/08/2021 2,720.00p 2,730.00p 2,630.00p 2,730.00p 2329
30/07/2021 2,720.00p 2,720.00p 2,639.89p 2,700.00p 3404
29/07/2021 2,700.00p 2,720.00p 2,651.52p 2,720.00p 1978
28/07/2021 2,610.00p 2,720.00p 2,610.00p 2,720.00p 1701
27/07/2021 2,680.00p 2,700.00p 2,620.00p 2,640.00p 3751
26/07/2021 2,680.00p 2,680.00p 2,630.00p 2,680.00p 1694
23/07/2021 2,700.00p 2,700.00p 2,620.00p 2,700.00p 4698
22/07/2021 2,680.00p 2,700.00p 2,650.00p 2,700.00p 1946
21/07/2021 2,670.00p 2,670.00p 2,650.00p 2,670.00p 2625
20/07/2021 2,680.00p 2,680.00p 2,633.14p 2,660.00p 1773
19/07/2021 2,680.00p 2,680.00p 2,600.00p 2,650.00p 10943

*Close Price adjusted for both dividends and splits