S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/02/2017 2,075.00p 2,075.00p 2,050.00p 2,075.00p 1004
02/02/2017 2,072.00p 2,078.00p 2,072.00p 2,078.00p 140
01/02/2017 2,046.04p 2,080.50p 2,060.00p 2,060.00p 0
31/01/2017 2,046.04p 2,080.50p 2,045.24p 2,080.50p 662
30/01/2017 2,041.00p 2,095.00p 2,041.00p 2,077.50p 2020
27/01/2017 2,031.00p 2,070.00p 2,031.00p 2,031.00p 7756
26/01/2017 2,020.00p 2,050.00p 2,020.00p 2,028.00p 3147
25/01/2017 2,050.00p 2,050.00p 2,040.00p 2,050.00p 2204
24/01/2017 2,049.00p 2,097.70p 2,023.00p 2,034.50p 550
23/01/2017 2,040.00p 2,052.00p 2,038.69p 2,050.00p 2455
20/01/2017 2,100.00p 2,100.00p 2,050.00p 2,052.50p 10319
19/01/2017 2,079.00p 2,099.00p 2,050.00p 2,074.50p 3319
18/01/2017 2,090.00p 2,091.00p 2,090.00p 2,090.00p 306
17/01/2017 2,131.00p 2,149.00p 2,035.45p 2,148.00p 2397
16/01/2017 2,160.00p 2,180.00p 2,130.00p 2,155.00p 3589
13/01/2017 2,192.50p 2,192.50p 2,163.00p 2,175.00p 663
12/01/2017 2,225.00p 2,225.00p 2,192.50p 2,192.50p 0
11/01/2017 2,225.00p 2,225.00p 2,165.00p 2,225.00p 1180
10/01/2017 2,209.00p 2,221.66p 2,193.00p 2,193.00p 1192
09/01/2017 2,225.00p 2,250.00p 2,208.00p 2,225.00p 4381
06/01/2017 2,275.00p 2,275.00p 2,226.50p 2,275.00p 1098
05/01/2017 2,278.00p 2,237.50p 2,217.50p 2,217.50p 0
04/01/2017 2,278.00p 2,278.00p 2,226.28p 2,237.50p 1481
03/01/2017 2,250.00p 2,280.00p 2,216.00p 2,245.00p 1330
30/12/2016 2,155.00p 2,202.50p 2,155.00p 2,202.50p 0
29/12/2016 2,155.00p 2,155.00p 2,155.00p 2,155.00p 7
28/12/2016 2,250.00p 2,250.00p 2,203.00p 2,203.00p 4
23/12/2016 2,198.00p 2,250.00p 2,202.50p 2,202.50p 0
22/12/2016 2,198.00p 2,250.00p 2,196.17p 2,250.00p 2060
21/12/2016 2,199.00p 2,199.00p 2,130.00p 2,130.00p 261
20/12/2016 2,150.00p 2,151.00p 2,150.00p 2,151.00p 672
19/12/2016 2,175.00p 2,177.00p 2,175.00p 2,177.00p 20000
16/12/2016 2,200.00p 2,200.00p 2,168.50p 2,200.00p 294
15/12/2016 2,197.00p 2,197.00p 2,166.70p 2,178.00p 439
14/12/2016 2,170.00p 2,199.00p 2,144.00p 2,169.00p 2217
13/12/2016 2,149.00p 2,162.00p 2,120.00p 2,147.50p 1758
12/12/2016 2,150.00p 2,150.00p 2,120.00p 2,150.00p 1398
09/12/2016 2,125.00p 2,132.00p 2,125.00p 2,132.00p 400
08/12/2016 2,075.00p 2,149.00p 2,022.50p 2,128.00p 5707
07/12/2016 1,950.00p 2,000.30p 1,950.00p 1,997.00p 2107
06/12/2016 1,980.00p 2,021.00p 1,966.40p 2,009.00p 10188
05/12/2016 2,015.00p 2,032.00p 1,961.85p 2,032.00p 5361
02/12/2016 2,059.11p 2,087.00p 2,059.11p 2,087.00p 100
01/12/2016 2,097.50p 2,097.50p 2,074.50p 2,074.50p 14
30/11/2016 2,042.25p 2,115.00p 2,042.25p 2,082.00p 4561
29/11/2016 2,052.00p 2,115.00p 2,029.17p 2,052.00p 3188
28/11/2016 2,190.00p 2,190.00p 2,019.45p 2,120.00p 7141
25/11/2016 2,192.00p 2,217.20p 2,190.00p 2,192.00p 1309
24/11/2016 2,260.00p 2,245.00p 2,196.00p 2,245.00p 500
23/11/2016 2,260.00p 2,260.00p 2,190.00p 2,196.00p 1113
22/11/2016 2,249.00p 2,249.00p 2,200.00p 2,247.50p 1082
21/11/2016 2,200.00p 2,247.50p 2,200.00p 2,247.50p 70
18/11/2016 2,196.00p 2,247.00p 2,226.00p 2,247.00p 0
17/11/2016 2,196.00p 2,249.00p 2,196.00p 2,226.00p 347
16/11/2016 2,200.00p 2,247.00p 2,210.00p 2,247.00p 0
15/11/2016 2,200.00p 2,238.00p 2,200.00p 2,210.00p 2004
14/11/2016 2,195.00p 2,265.00p 2,195.00p 2,250.00p 916
11/11/2016 2,300.00p 2,309.75p 2,215.00p 2,215.00p 449
10/11/2016 2,200.00p 2,272.00p 2,200.00p 2,254.50p 646
09/11/2016 2,244.60p 2,255.75p 2,244.60p 2,247.50p 174
08/11/2016 2,293.75p 2,293.75p 2,215.00p 2,258.50p 709
07/11/2016 2,309.88p 2,309.88p 2,235.04p 2,284.50p 467
04/11/2016 2,350.00p 2,350.00p 2,287.50p 2,287.50p 1254
03/11/2016 2,350.00p 2,350.00p 2,350.00p 2,350.00p 21
02/11/2016 2,400.00p 2,400.00p 2,400.00p 2,400.00p 1
01/11/2016 2,415.00p 2,415.00p 2,415.00p 2,415.00p 5
31/10/2016 2,350.00p 2,425.00p 2,350.00p 2,425.00p 673
28/10/2016 2,425.00p 2,425.00p 2,420.00p 2,425.00p 208
27/10/2016 2,358.30p 2,387.00p 2,358.30p 2,387.00p 75
26/10/2016 2,424.00p 2,424.00p 2,355.00p 2,387.00p 1132
25/10/2016 2,370.00p 2,397.00p 2,370.00p 2,397.00p 285
24/10/2016 2,371.00p 2,416.05p 2,370.00p 2,370.00p 935
21/10/2016 2,400.00p 2,421.25p 2,370.00p 2,370.00p 409
20/10/2016 2,440.00p 2,440.00p 2,370.00p 2,405.00p 2509
19/10/2016 2,500.00p 2,500.00p 2,426.00p 2,426.00p 12609
18/10/2016 2,549.00p 2,550.00p 2,455.31p 2,475.00p 571
17/10/2016 2,450.00p 2,508.00p 2,450.00p 2,508.00p 1238
14/10/2016 2,455.00p 2,517.50p 2,450.00p 2,517.50p 170
13/10/2016 2,450.00p 2,450.00p 2,450.00p 2,450.00p 71
12/10/2016 2,450.00p 2,450.00p 2,450.00p 2,450.00p 52
11/10/2016 2,450.00p 2,508.00p 2,450.00p 2,475.00p 309
10/10/2016 2,550.00p 2,550.00p 2,450.00p 2,499.50p 377
07/10/2016 2,473.40p 2,487.50p 2,469.50p 2,487.50p 720
06/10/2016 2,510.00p 2,510.00p 2,464.00p 2,464.00p 368
05/10/2016 2,550.00p 2,550.00p 2,464.00p 2,464.00p 503
04/10/2016 2,550.00p 2,550.00p 2,464.00p 2,464.00p 4562
03/10/2016 2,510.00p 2,528.50p 2,468.60p 2,510.00p 266
30/09/2016 2,510.00p 2,510.00p 2,481.00p 2,481.00p 1882
29/09/2016 2,525.00p 2,538.00p 2,476.75p 2,534.00p 6084
28/09/2016 2,515.00p 2,532.50p 2,488.84p 2,532.50p 3917
27/09/2016 2,490.00p 2,530.00p 2,490.00p 2,515.00p 4209
26/09/2016 2,450.00p 2,475.90p 2,415.00p 2,435.00p 7742
23/09/2016 2,426.00p 2,450.00p 2,426.00p 2,450.00p 290
22/09/2016 2,440.00p 2,440.00p 2,426.84p 2,440.00p 239
21/09/2016 2,485.00p 2,485.00p 2,417.59p 2,485.00p 802
20/09/2016 2,430.00p 2,430.00p 2,417.80p 2,430.00p 1755
19/09/2016 2,430.00p 2,471.25p 2,425.00p 2,430.00p 1047
16/09/2016 2,455.00p 2,455.00p 2,400.00p 2,430.00p 5239
15/09/2016 2,415.00p 2,415.00p 2,407.50p 2,407.50p 837
14/09/2016 2,425.00p 2,407.50p 2,407.00p 2,407.00p 0
13/09/2016 2,425.00p 2,425.00p 2,407.50p 2,407.50p 1598
12/09/2016 2,378.00p 2,413.25p 2,378.00p 2,378.00p 1029
09/09/2016 2,378.00p 2,398.00p 2,378.00p 2,378.00p 169
08/09/2016 2,398.00p 2,401.50p 2,389.75p 2,401.50p 626
07/09/2016 2,378.00p 2,401.50p 2,378.00p 2,401.50p 138
06/09/2016 2,390.50p 2,402.00p 2,401.50p 2,401.50p 0
05/09/2016 2,390.50p 2,402.00p 2,390.50p 2,402.00p 8
02/09/2016 2,425.00p 2,425.00p 2,378.00p 2,378.00p 1034
01/09/2016 2,353.75p 2,395.00p 2,353.75p 2,377.50p 1041
31/08/2016 2,380.00p 2,377.50p 2,377.50p 2,377.50p 0
30/08/2016 2,380.00p 2,380.00p 2,377.50p 2,377.50p 228
26/08/2016 2,360.00p 2,377.50p 2,360.00p 2,377.50p 0
25/08/2016 2,360.00p 2,360.00p 2,360.00p 2,360.00p 91
24/08/2016 2,360.00p 2,382.25p 2,344.50p 2,344.50p 598
23/08/2016 2,329.00p 2,347.07p 2,329.00p 2,329.00p 10
22/08/2016 2,425.00p 2,425.00p 2,401.00p 2,425.00p 202
19/08/2016 2,336.00p 2,377.00p 2,329.00p 2,377.00p 2169
18/08/2016 2,425.00p 2,425.00p 2,425.00p 2,425.00p 255
17/08/2016 2,416.00p 2,377.00p 2,377.00p 2,377.00p 0
16/08/2016 2,416.00p 2,416.00p 2,377.00p 2,377.00p 200
15/08/2016 2,393.00p 2,417.00p 2,336.00p 2,375.00p 2260
12/08/2016 2,405.82p 2,405.82p 2,363.00p 2,363.00p 27
11/08/2016 2,372.00p 2,413.00p 2,372.00p 2,375.00p 767
10/08/2016 2,400.00p 2,400.00p 2,372.25p 2,400.00p 15
09/08/2016 2,450.00p 2,450.00p 2,400.00p 2,400.00p 125
08/08/2016 2,425.00p 2,425.00p 2,336.00p 2,377.50p 965
05/08/2016 2,425.00p 2,425.00p 2,336.00p 2,377.50p 577
04/08/2016 2,334.00p 2,338.50p 2,302.00p 2,338.50p 431
03/08/2016 2,350.00p 2,350.00p 2,302.00p 2,350.00p 375
02/08/2016 2,300.00p 2,345.00p 2,300.00p 2,330.00p 51
01/08/2016 2,286.86p 2,330.00p 2,286.86p 2,330.00p 595
29/07/2016 2,375.00p 2,375.00p 2,300.00p 2,375.00p 400
28/07/2016 2,349.00p 2,354.50p 2,349.00p 2,354.50p 6
27/07/2016 2,349.00p 2,349.00p 2,337.00p 2,337.00p 100
26/07/2016 2,360.00p 2,360.00p 2,323.00p 2,360.00p 201
25/07/2016 2,250.00p 2,325.00p 2,250.00p 2,250.00p 152
22/07/2016 2,350.00p 2,350.00p 2,250.00p 2,250.00p 248
21/07/2016 2,350.00p 2,350.00p 2,350.00p 2,350.00p 3
20/07/2016 2,320.00p 2,348.00p 2,300.00p 2,300.00p 0
19/07/2016 2,320.00p 2,348.00p 2,320.00p 2,348.00p 528
18/07/2016 2,250.00p 2,280.00p 2,275.00p 2,280.00p 0
15/07/2016 2,250.00p 2,275.00p 2,250.00p 2,275.00p 100
14/07/2016 2,285.00p 2,285.00p 2,253.75p 2,272.50p 285
13/07/2016 2,231.00p 2,272.50p 2,231.00p 2,272.50p 1
12/07/2016 2,245.00p 2,285.50p 2,245.00p 2,245.00p 517
11/07/2016 2,245.00p 2,286.25p 2,245.00p 2,245.00p 188
08/07/2016 2,246.00p 2,299.00p 2,246.00p 2,272.50p 2275
07/07/2016 2,246.00p 2,257.44p 2,245.00p 2,247.50p 8745
06/07/2016 2,259.60p 2,311.50p 2,259.60p 2,311.50p 380
05/07/2016 2,280.00p 2,300.00p 2,245.00p 2,267.00p 1447
04/07/2016 2,280.00p 2,280.00p 2,234.63p 2,265.00p 958
01/07/2016 2,230.00p 2,280.00p 2,230.00p 2,280.00p 457
30/06/2016 2,280.00p 2,280.00p 2,187.00p 2,280.00p 582
29/06/2016 2,280.00p 2,325.00p 2,225.00p 2,325.00p 1030
28/06/2016 2,201.00p 2,201.00p 2,180.00p 2,180.00p 829
27/06/2016 2,380.00p 2,400.00p 2,230.00p 2,230.00p 8160
24/06/2016 2,375.00p 2,468.75p 2,375.00p 2,375.00p 871
23/06/2016 2,550.00p 2,550.00p 2,452.00p 2,550.00p 509
22/06/2016 2,550.00p 2,574.00p 2,540.75p 2,550.00p 128
21/06/2016 2,440.00p 2,551.00p 2,440.00p 2,440.00p 3819
20/06/2016 2,500.00p 2,550.00p 2,500.00p 2,525.00p 973
17/06/2016 2,510.00p 2,559.50p 2,440.00p 2,476.00p 19102
16/06/2016 2,555.00p 2,600.00p 2,500.00p 2,500.00p 2162
15/06/2016 2,610.00p 2,612.00p 2,500.00p 2,588.00p 3546
14/06/2016 2,550.00p 2,612.00p 2,550.00p 2,610.00p 5426
13/06/2016 2,470.00p 2,595.00p 2,470.00p 2,525.00p 2268
10/06/2016 2,500.00p 2,611.00p 2,500.00p 2,600.00p 2134
09/06/2016 2,430.00p 2,550.00p 2,430.00p 2,500.00p 5270
08/06/2016 2,420.00p 2,430.00p 2,375.00p 2,430.00p 892
07/06/2016 2,350.00p 2,390.00p 2,313.25p 2,355.00p 1094
06/06/2016 2,344.00p 2,350.00p 2,298.25p 2,350.00p 835
03/06/2016 2,345.00p 2,350.00p 2,310.00p 2,310.00p 423
02/06/2016 2,335.00p 2,335.00p 2,266.96p 2,335.00p 1059
01/06/2016 2,324.00p 2,335.00p 2,265.00p 2,297.50p 654
31/05/2016 2,300.00p 2,325.00p 2,275.00p 2,325.00p 618
27/05/2016 2,295.00p 2,300.00p 2,272.50p 2,272.50p 11450
26/05/2016 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
25/05/2016 2,240.00p 2,294.59p 2,240.00p 2,240.00p 107
24/05/2016 2,241.00p 2,284.25p 2,240.00p 2,240.00p 323
23/05/2016 2,295.00p 2,295.00p 2,240.00p 2,240.00p 121
20/05/2016 2,300.00p 2,300.00p 2,300.00p 2,300.00p 5
19/05/2016 2,240.00p 2,284.50p 2,240.00p 2,240.00p 393
18/05/2016 2,215.00p 2,250.00p 2,215.00p 2,240.00p 2458
17/05/2016 2,161.00p 2,235.00p 2,161.00p 2,235.00p 4480
16/05/2016 2,160.00p 2,160.00p 2,140.00p 2,160.00p 209
13/05/2016 2,085.00p 2,140.00p 2,085.00p 2,085.00p 674
12/05/2016 2,085.00p 2,088.75p 2,085.00p 2,085.00p 199
11/05/2016 2,131.00p 2,131.00p 2,090.77p 2,131.00p 1223
10/05/2016 2,130.00p 2,190.00p 2,120.00p 2,127.50p 4752
09/05/2016 2,175.00p 2,185.00p 2,172.50p 2,172.50p 720
06/05/2016 2,135.00p 2,135.00p 2,135.00p 2,135.00p 144
05/05/2016 2,151.50p 2,180.00p 2,151.50p 2,172.50p 195
04/05/2016 2,150.00p 2,210.00p 2,180.00p 2,180.00p 0
03/05/2016 2,150.00p 2,210.00p 2,150.00p 2,210.00p 2748
29/04/2016 2,135.00p 2,135.67p 2,130.00p 2,130.00p 762
28/04/2016 2,183.00p 2,183.00p 2,165.00p 2,165.00p 307
27/04/2016 2,154.00p 2,154.00p 2,139.99p 2,154.00p 503
26/04/2016 2,140.00p 2,183.50p 2,127.00p 2,165.00p 831
25/04/2016 2,140.00p 2,145.00p 2,137.00p 2,137.00p 487
22/04/2016 2,215.00p 2,215.00p 2,177.50p 2,177.50p 1

*Close Price adjusted for both dividends and splits