S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/04/2021 2,210.00p 2,250.00p 2,200.00p 2,250.00p 7770
01/04/2021 2,210.00p 2,250.00p 2,200.00p 2,250.00p 7770
31/03/2021 2,280.00p 2,280.00p 2,213.75p 2,250.00p 4376
30/03/2021 2,220.00p 2,280.00p 2,211.87p 2,280.00p 2052
29/03/2021 2,220.00p 2,220.00p 2,160.00p 2,220.00p 1262
26/03/2021 2,150.00p 2,220.00p 2,150.00p 2,220.00p 2956
25/03/2021 2,190.00p 2,200.00p 2,150.00p 2,200.00p 2226
24/03/2021 2,150.00p 2,210.00p 2,150.00p 2,195.00p 581
23/03/2021 2,210.00p 2,210.00p 2,140.00p 2,140.00p 3029
22/03/2021 2,190.00p 2,192.00p 2,190.00p 2,190.00p 70
19/03/2021 2,170.00p 2,210.00p 2,170.00p 2,190.00p 303
18/03/2021 2,210.00p 2,210.00p 2,170.00p 2,170.00p 3566
17/03/2021 2,180.00p 2,210.00p 2,180.00p 2,210.00p 1944
16/03/2021 2,200.00p 2,230.00p 2,180.00p 2,210.00p 2597
15/03/2021 2,220.00p 2,240.00p 2,180.00p 2,240.00p 1172
12/03/2021 2,230.00p 2,240.00p 2,180.00p 2,240.00p 3769
11/03/2021 2,230.00p 2,230.00p 2,190.00p 2,210.00p 1242
10/03/2021 2,200.00p 2,240.00p 2,180.00p 2,205.00p 2690
09/03/2021 2,230.00p 2,240.00p 2,170.00p 2,240.00p 3399
08/03/2021 2,290.00p 2,290.00p 2,180.00p 2,230.00p 2610
05/03/2021 2,190.00p 2,290.00p 2,190.00p 2,280.00p 2212
04/03/2021 2,290.00p 2,290.00p 2,190.00p 2,190.00p 1638
03/03/2021 2,250.00p 2,290.00p 2,200.00p 2,200.00p 1675
02/03/2021 2,230.00p 2,250.00p 2,230.00p 2,250.00p 468
01/03/2021 2,300.00p 2,300.00p 2,210.00p 2,210.00p 1125
26/02/2021 2,280.00p 2,280.00p 2,200.00p 2,240.00p 1463
25/02/2021 2,290.00p 2,290.00p 2,210.00p 2,250.00p 816
24/02/2021 2,220.00p 2,290.00p 2,213.80p 2,260.00p 3409
23/02/2021 2,240.00p 2,280.00p 2,200.00p 2,200.00p 3041
22/02/2021 2,280.00p 2,280.00p 2,210.00p 2,220.00p 934
19/02/2021 2,270.00p 2,270.00p 2,198.80p 2,250.00p 954
18/02/2021 2,190.00p 2,240.00p 2,190.00p 2,215.00p 2542
17/02/2021 2,280.00p 2,280.00p 2,230.00p 2,260.00p 760
16/02/2021 2,210.00p 2,280.00p 2,210.00p 2,280.00p 22284
15/02/2021 2,280.00p 2,300.00p 2,210.00p 2,300.00p 4026
12/02/2021 2,270.00p 2,280.00p 2,210.00p 2,280.00p 22254
11/02/2021 2,220.00p 2,280.00p 2,208.00p 2,280.00p 6385
10/02/2021 2,180.00p 2,200.00p 2,140.00p 2,200.00p 3179
09/02/2021 2,140.00p 2,180.00p 2,140.00p 2,160.00p 382
08/02/2021 2,180.00p 2,180.00p 2,150.00p 2,160.00p 391
05/02/2021 2,180.00p 2,200.00p 2,150.00p 2,150.00p 1485
04/02/2021 2,200.00p 2,200.00p 2,170.00p 2,180.00p 562
03/02/2021 2,190.00p 2,200.00p 2,150.00p 2,180.00p 2664
02/02/2021 2,150.00p 2,190.00p 2,080.00p 2,190.00p 2774
01/02/2021 2,100.00p 2,190.00p 2,090.00p 2,165.00p 1529
29/01/2021 2,190.00p 2,190.00p 2,070.00p 2,070.00p 1882
28/01/2021 2,150.00p 2,190.00p 2,100.23p 2,190.00p 1792
27/01/2021 2,180.00p 2,180.00p 2,094.34p 2,180.00p 11209
26/01/2021 2,190.00p 2,190.00p 2,142.88p 2,190.00p 1781
25/01/2021 2,180.00p 2,239.00p 2,150.00p 2,175.00p 2027
22/01/2021 2,200.00p 2,270.00p 2,170.00p 2,270.00p 20387
21/01/2021 2,250.00p 2,270.00p 2,200.00p 2,200.00p 2724
20/01/2021 2,240.00p 2,270.00p 2,170.00p 2,270.00p 2713
19/01/2021 2,200.00p 2,250.00p 2,200.00p 2,230.00p 1034
18/01/2021 2,110.00p 2,280.00p 2,110.00p 2,280.00p 3797
15/01/2021 2,150.00p 2,230.00p 2,150.00p 2,220.00p 500
14/01/2021 2,220.00p 2,230.00p 2,145.76p 2,230.00p 1477
13/01/2021 2,230.00p 2,230.00p 2,133.47p 2,200.00p 519
12/01/2021 2,250.00p 2,250.00p 2,190.00p 2,220.00p 1857
11/01/2021 2,250.00p 2,250.00p 2,200.00p 2,200.00p 2415
08/01/2021 2,240.00p 2,240.00p 2,200.00p 2,200.00p 794
07/01/2021 2,210.00p 2,240.00p 2,200.00p 2,200.00p 2005
06/01/2021 2,250.00p 2,250.00p 2,200.00p 2,200.00p 1895
05/01/2021 2,300.00p 2,300.00p 2,250.00p 2,250.00p 3644
04/01/2021 2,300.00p 2,400.00p 2,251.00p 2,260.00p 9537
31/12/2020 2,340.00p 2,390.00p 2,228.75p 2,260.00p 7063
30/12/2020 2,250.00p 2,353.64p 2,152.10p 2,230.00p 9389
29/12/2020 2,010.00p 2,270.00p 2,010.00p 2,225.00p 10442
24/12/2020 2,010.00p 2,090.00p 2,000.00p 2,000.00p 2601
23/12/2020 2,090.00p 2,100.00p 2,040.00p 2,100.00p 2856
22/12/2020 1,990.00p 2,090.00p 1,980.00p 2,090.00p 3368
21/12/2020 2,000.00p 2,060.00p 1,990.00p 2,000.00p 5832
18/12/2020 2,090.00p 2,100.00p 2,010.00p 2,100.00p 2513
17/12/2020 2,000.00p 2,075.00p 2,000.00p 2,075.00p 4459
16/12/2020 1,990.00p 2,005.00p 1,985.00p 2,005.00p 2134
15/12/2020 2,000.00p 2,001.87p 1,950.00p 1,995.00p 2236
14/12/2020 1,925.00p 2,000.00p 1,925.00p 2,000.00p 1625
11/12/2020 1,950.00p 1,950.00p 1,917.00p 1,930.00p 2404
10/12/2020 1,950.00p 1,950.00p 1,910.00p 1,950.00p 2743
09/12/2020 1,845.00p 1,950.00p 1,840.00p 1,950.00p 10050
08/12/2020 1,835.00p 1,870.00p 1,830.00p 1,830.00p 2622
07/12/2020 1,880.00p 1,880.00p 1,810.00p 1,830.00p 3395
04/12/2020 1,875.00p 1,880.00p 1,850.00p 1,870.00p 3751
03/12/2020 1,850.00p 1,880.00p 1,840.00p 1,880.00p 5555
02/12/2020 1,800.00p 1,850.00p 1,800.00p 1,840.00p 6798
01/12/2020 1,780.00p 1,810.00p 1,780.00p 1,785.00p 378
30/11/2020 1,765.00p 1,800.00p 1,765.00p 1,780.00p 2424
27/11/2020 1,820.00p 1,820.00p 1,755.00p 1,820.00p 2546
26/11/2020 1,800.00p 1,800.00p 1,775.00p 1,775.00p 840
25/11/2020 1,820.00p 1,820.00p 1,800.00p 1,800.00p 3379
24/11/2020 1,800.00p 1,800.00p 1,765.00p 1,800.00p 2406
23/11/2020 1,800.00p 1,800.00p 1,740.00p 1,740.00p 1850
20/11/2020 1,795.00p 1,800.00p 1,768.00p 1,780.00p 825
19/11/2020 1,810.00p 1,810.00p 1,765.00p 1,772.50p 1631
18/11/2020 1,810.00p 1,810.00p 1,760.00p 1,760.00p 3447
17/11/2020 1,815.00p 1,815.00p 1,755.00p 1,790.00p 4166
16/11/2020 1,820.00p 1,845.00p 1,786.60p 1,815.00p 2875
13/11/2020 1,800.00p 1,850.00p 1,736.10p 1,850.00p 759
12/11/2020 1,800.00p 1,835.89p 1,730.00p 1,750.00p 1133
10/11/2020 1,820.00p 1,920.00p 1,800.00p 1,800.00p 7213
09/11/2020 1,730.00p 1,878.87p 1,680.00p 1,870.00p 8035
06/11/2020 1,735.00p 1,735.00p 1,690.00p 1,690.00p 336
05/11/2020 1,700.00p 1,735.00p 1,660.00p 1,735.00p 1606
04/11/2020 1,685.00p 1,730.00p 1,655.00p 1,690.00p 3476
03/11/2020 1,660.00p 1,715.00p 1,640.00p 1,640.00p 4013
02/11/2020 1,665.00p 1,735.00p 1,650.35p 1,695.00p 1761
30/10/2020 1,700.00p 1,703.38p 1,654.35p 1,665.00p 1779
29/10/2020 1,670.00p 1,697.25p 1,645.00p 1,690.00p 407
28/10/2020 1,715.00p 1,735.00p 1,645.00p 1,672.50p 3000
27/10/2020 1,695.00p 1,715.00p 1,680.00p 1,715.00p 3893
26/10/2020 1,670.00p 1,715.00p 1,650.00p 1,700.00p 10593
23/10/2020 1,665.00p 1,685.00p 1,675.00p 1,685.00p 1203
22/10/2020 1,665.00p 1,710.00p 1,665.00p 1,670.00p 626
21/10/2020 1,670.00p 1,676.45p 1,665.00p 1,665.00p 124
20/10/2020 1,665.00p 1,675.00p 1,655.06p 1,665.00p 2000
19/10/2020 1,695.00p 1,702.17p 1,676.52p 1,690.00p 2852
16/10/2020 1,705.00p 1,705.00p 1,665.10p 1,670.00p 1478
15/10/2020 1,695.00p 1,710.00p 1,675.00p 1,675.00p 2566
14/10/2020 1,695.00p 1,698.20p 1,685.00p 1,695.00p 991
13/10/2020 1,705.00p 1,726.60p 1,675.00p 1,695.00p 2000
12/10/2020 1,750.00p 1,750.00p 1,700.00p 1,700.00p 553
09/10/2020 1,720.00p 1,727.20p 1,722.50p 1,722.50p 978
08/10/2020 1,720.00p 1,723.00p 1,712.50p 1,712.50p 1261
07/10/2020 1,720.00p 1,720.00p 1,690.00p 1,720.00p 2238
06/10/2020 1,675.00p 1,720.00p 1,655.00p 1,670.00p 3265
05/10/2020 1,675.00p 1,675.00p 1,674.93p 1,675.00p 1309
02/10/2020 1,695.00p 1,695.00p 1,638.05p 1,675.00p 13304
01/10/2020 1,605.00p 1,695.00p 1,595.00p 1,670.00p 5565
30/09/2020 1,645.00p 1,695.00p 1,633.05p 1,695.00p 17785
29/09/2020 1,675.00p 1,715.00p 1,675.00p 1,715.00p 3099
28/09/2020 1,670.00p 1,714.89p 1,670.00p 1,710.00p 1913
25/09/2020 1,715.00p 1,715.00p 1,660.00p 1,667.50p 50
24/09/2020 1,660.00p 1,714.88p 1,660.00p 1,660.00p 544
23/09/2020 1,660.00p 1,690.00p 1,655.00p 1,690.00p 1202
22/09/2020 1,615.00p 1,685.00p 1,615.00p 1,645.00p 4851
21/09/2020 1,695.00p 1,695.00p 1,600.00p 1,600.00p 2128
18/09/2020 1,635.00p 1,725.00p 1,635.00p 1,715.00p 524
17/09/2020 1,725.00p 1,725.00p 1,665.00p 1,665.00p 612
16/09/2020 1,725.00p 1,730.00p 1,668.15p 1,730.00p 511
15/09/2020 1,675.00p 1,729.86p 1,675.00p 1,690.00p 876
14/09/2020 1,695.00p 1,720.86p 1,654.66p 1,700.00p 634
11/09/2020 1,685.00p 1,730.00p 1,685.00p 1,700.00p 292
10/09/2020 1,690.00p 1,730.00p 1,665.00p 1,715.00p 4572
09/09/2020 1,650.00p 1,690.00p 1,645.00p 1,690.00p 2833
08/09/2020 1,620.00p 1,645.00p 1,620.00p 1,635.00p 871
07/09/2020 1,605.00p 1,645.00p 1,605.00p 1,620.00p 819
04/09/2020 1,585.00p 1,640.00p 1,585.00p 1,630.00p 3976
03/09/2020 1,600.00p 1,620.00p 1,572.59p 1,590.00p 4505
02/09/2020 1,600.00p 1,600.00p 1,572.59p 1,600.00p 997
01/09/2020 1,505.00p 1,597.81p 1,505.00p 1,542.50p 4657
28/08/2020 1,500.00p 1,550.00p 1,487.30p 1,500.00p 4508
27/08/2020 1,485.00p 1,531.25p 1,475.00p 1,475.00p 2253
26/08/2020 1,480.00p 1,500.00p 1,475.00p 1,480.00p 11381
25/08/2020 1,490.00p 1,507.41p 1,480.00p 1,480.00p 1778
24/08/2020 1,500.00p 1,561.72p 1,490.00p 1,490.00p 1759
21/08/2020 1,530.00p 1,560.68p 1,480.00p 1,480.00p 3575
20/08/2020 1,540.00p 1,575.00p 1,500.00p 1,525.00p 7190
19/08/2020 1,575.00p 1,575.00p 1,540.00p 1,540.00p 705
18/08/2020 1,565.00p 1,579.40p 1,540.00p 1,540.00p 6094
17/08/2020 1,585.00p 1,598.45p 1,570.00p 1,580.00p 5773
14/08/2020 1,600.00p 1,600.00p 1,580.00p 1,585.00p 908
13/08/2020 1,620.00p 1,622.07p 1,575.00p 1,575.00p 5503
12/08/2020 1,615.00p 1,645.00p 1,599.66p 1,600.00p 2846
11/08/2020 1,620.00p 1,623.11p 1,571.88p 1,615.00p 5433
10/08/2020 1,640.00p 1,640.00p 1,590.00p 1,605.00p 4000
07/08/2020 1,615.00p 1,630.00p 1,585.00p 1,600.00p 3211
06/08/2020 1,635.00p 1,635.00p 1,590.00p 1,610.00p 2684
05/08/2020 1,635.00p 1,635.00p 1,570.00p 1,620.00p 859
04/08/2020 1,550.00p 1,635.00p 1,550.00p 1,597.50p 2076
03/08/2020 1,640.00p 1,640.00p 1,590.00p 1,595.00p 1279
31/07/2020 1,600.00p 1,630.00p 1,595.00p 1,595.00p 2519
30/07/2020 1,640.00p 1,640.00p 1,590.00p 1,612.50p 3620
29/07/2020 1,635.00p 1,635.00p 1,600.00p 1,600.00p 955
28/07/2020 1,635.00p 1,635.00p 1,595.00p 1,615.00p 980
27/07/2020 1,640.00p 1,640.00p 1,595.18p 1,630.00p 553
24/07/2020 1,640.00p 1,640.00p 1,585.00p 1,640.00p 4163
23/07/2020 1,640.00p 1,640.00p 1,585.00p 1,585.00p 2944
22/07/2020 1,640.00p 1,640.00p 1,600.00p 1,640.00p 900
21/07/2020 1,640.00p 1,640.00p 1,618.00p 1,620.00p 528
20/07/2020 1,590.00p 1,640.00p 1,585.00p 1,625.00p 1901
17/07/2020 1,635.00p 1,635.00p 1,605.00p 1,620.00p 676
16/07/2020 1,605.00p 1,635.00p 1,602.00p 1,617.50p 322
15/07/2020 1,640.00p 1,640.00p 1,565.16p 1,595.00p 4725
14/07/2020 1,645.00p 1,671.06p 1,535.00p 1,535.00p 5889
13/07/2020 1,730.00p 1,730.00p 1,640.00p 1,640.00p 2507
10/07/2020 1,655.00p 1,735.00p 1,650.00p 1,700.00p 1723
09/07/2020 1,740.00p 1,740.00p 1,650.00p 1,650.00p 512
08/07/2020 1,740.00p 1,740.00p 1,683.75p 1,710.00p 308
07/07/2020 1,720.00p 1,740.00p 1,700.00p 1,705.00p 1877
06/07/2020 1,700.00p 1,720.00p 1,678.00p 1,690.00p 1978
03/07/2020 1,675.00p 1,685.00p 1,616.73p 1,660.00p 1603
02/07/2020 1,675.00p 1,675.00p 1,604.69p 1,675.00p 1665
01/07/2020 1,680.00p 1,680.00p 1,610.00p 1,645.00p 2173
30/06/2020 1,740.00p 1,760.00p 1,580.00p 1,605.00p 24136
29/06/2020 1,685.00p 1,728.40p 1,682.60p 1,700.00p 2120
26/06/2020 1,740.00p 1,740.00p 1,700.05p 1,710.00p 925
25/06/2020 1,720.00p 1,740.00p 1,680.10p 1,740.00p 4049
24/06/2020 1,720.00p 1,720.00p 1,650.00p 1,680.00p 764
23/06/2020 1,670.00p 1,725.00p 1,650.00p 1,650.00p 3212
22/06/2020 1,670.00p 1,715.00p 1,655.00p 1,685.00p 1058

*Close Price adjusted for both dividends and splits