S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/04/2016 2,215.00p 2,215.00p 2,177.50p 2,177.50p 1
20/04/2016 2,215.00p 2,215.00p 2,140.00p 2,215.00p 4996
19/04/2016 2,215.00p 2,215.00p 2,140.90p 2,177.00p 303
18/04/2016 2,215.00p 2,215.00p 2,177.50p 2,177.50p 1
15/04/2016 2,215.00p 2,215.00p 2,177.50p 2,177.50p 1
14/04/2016 2,215.00p 2,215.00p 2,177.50p 2,177.50p 3
13/04/2016 2,190.00p 2,215.00p 2,150.00p 2,177.50p 10887
12/04/2016 2,190.00p 2,190.00p 2,168.50p 2,168.50p 189
11/04/2016 2,185.00p 2,185.00p 2,126.00p 2,157.50p 1285
08/04/2016 2,200.00p 2,200.00p 2,127.00p 2,150.00p 193
07/04/2016 2,199.00p 2,200.00p 2,128.00p 2,200.00p 262
06/04/2016 2,199.00p 2,200.00p 2,126.00p 2,200.00p 497
05/04/2016 2,209.00p 2,209.00p 2,155.00p 2,162.00p 679
04/04/2016 2,175.00p 2,224.00p 2,158.45p 2,224.00p 3172
01/04/2016 2,195.00p 2,269.00p 2,195.00p 2,222.00p 74
31/03/2016 2,201.00p 2,240.00p 2,185.00p 2,185.00p 1027
30/03/2016 2,250.00p 2,267.00p 2,207.00p 2,234.50p 1024
29/03/2016 2,295.00p 2,295.00p 2,253.20p 2,290.00p 517
24/03/2016 2,295.00p 2,295.00p 2,260.00p 2,261.00p 3275
23/03/2016 2,294.00p 2,294.00p 2,261.60p 2,277.50p 551
22/03/2016 2,299.00p 2,299.00p 2,251.00p 2,272.50p 967
21/03/2016 2,300.00p 2,300.00p 2,256.41p 2,292.50p 972
18/03/2016 2,315.00p 2,315.00p 2,240.00p 2,299.00p 6619
17/03/2016 2,324.00p 2,324.00p 2,251.82p 2,277.00p 1064
16/03/2016 2,250.00p 2,301.00p 2,250.00p 2,299.50p 7021
15/03/2016 2,345.00p 2,345.00p 2,300.00p 2,322.50p 835
14/03/2016 2,345.00p 2,345.00p 2,304.50p 2,307.50p 449
11/03/2016 2,335.00p 2,335.00p 2,300.00p 2,335.00p 2005
10/03/2016 2,345.00p 2,345.00p 2,300.00p 2,322.00p 1936
09/03/2016 2,345.00p 2,345.00p 2,310.00p 2,345.00p 924
08/03/2016 2,345.00p 2,345.00p 2,300.00p 2,345.00p 287
07/03/2016 2,345.00p 2,345.00p 2,310.00p 2,345.00p 523
04/03/2016 2,345.00p 2,345.00p 2,336.00p 2,345.00p 415
03/03/2016 2,345.00p 2,345.00p 2,300.00p 2,345.00p 1233
02/03/2016 2,344.00p 2,345.00p 2,304.40p 2,345.00p 903
01/03/2016 2,345.00p 2,345.00p 2,304.50p 2,345.00p 589
29/02/2016 2,345.00p 2,345.00p 2,287.20p 2,345.00p 1133
26/02/2016 2,275.00p 2,342.00p 2,275.00p 2,309.50p 515
25/02/2016 2,275.00p 2,330.00p 2,255.00p 2,330.00p 5489
24/02/2016 2,300.00p 2,327.95p 2,300.00p 2,300.00p 526
23/02/2016 2,300.00p 2,321.50p 2,300.00p 2,321.50p 17543
22/02/2016 2,300.00p 2,317.00p 2,300.00p 2,300.00p 0
19/02/2016 2,335.00p 2,335.00p 2,317.00p 2,317.00p 611
18/02/2016 2,335.00p 2,352.00p 2,301.00p 2,350.00p 588
17/02/2016 2,328.75p 2,328.75p 2,311.00p 2,322.00p 1043
16/02/2016 2,283.00p 2,311.00p 2,283.00p 2,311.00p 485
15/02/2016 2,240.00p 2,335.00p 2,215.00p 2,335.00p 17008
12/02/2016 2,140.00p 2,200.00p 2,108.75p 2,200.00p 42867
11/02/2016 2,040.00p 2,042.29p 2,028.75p 2,040.00p 1835
10/02/2016 2,060.00p 2,079.00p 2,043.59p 2,060.00p 1155
09/02/2016 2,080.00p 2,080.00p 2,025.00p 2,055.00p 4359
08/02/2016 2,030.00p 2,148.97p 2,030.00p 2,100.00p 4802
05/02/2016 2,002.00p 2,084.75p 1,996.50p 2,079.50p 5163
04/02/2016 2,006.00p 2,030.00p 1,992.50p 1,992.50p 23010
03/02/2016 2,070.00p 2,070.00p 2,005.00p 2,005.00p 2459
02/02/2016 2,070.00p 2,119.50p 2,070.00p 2,070.00p 501
01/02/2016 2,075.00p 2,119.50p 2,075.00p 2,119.50p 240
29/01/2016 2,115.00p 2,175.00p 2,092.00p 2,108.00p 1386
28/01/2016 2,213.00p 2,213.00p 2,147.00p 2,147.00p 10
27/01/2016 2,115.00p 2,115.00p 2,115.00p 2,115.00p 47
26/01/2016 2,140.00p 2,164.50p 2,112.00p 2,164.50p 1937
25/01/2016 2,151.00p 2,187.50p 2,149.73p 2,187.50p 1214
22/01/2016 2,195.00p 2,195.00p 2,141.35p 2,187.50p 1690
21/01/2016 2,158.96p 2,183.50p 2,146.14p 2,183.50p 2596
20/01/2016 2,180.00p 2,221.60p 2,150.00p 2,151.00p 2710
19/01/2016 2,299.00p 2,299.00p 2,210.00p 2,210.00p 1229
18/01/2016 2,320.00p 2,320.80p 2,157.37p 2,210.00p 5070
15/01/2016 2,327.65p 2,360.00p 2,327.65p 2,360.00p 297
14/01/2016 2,355.00p 2,390.00p 2,301.30p 2,361.00p 5757
13/01/2016 2,400.00p 2,430.00p 2,356.00p 2,430.00p 2076
12/01/2016 2,460.00p 2,460.00p 2,377.50p 2,377.50p 146
11/01/2016 2,460.00p 2,460.00p 2,392.00p 2,460.00p 502
08/01/2016 2,450.00p 2,450.00p 2,385.00p 2,412.50p 577
07/01/2016 2,429.00p 2,431.25p 2,414.00p 2,429.00p 589
06/01/2016 2,420.00p 2,485.00p 2,420.00p 2,420.00p 319
05/01/2016 2,425.00p 2,467.50p 2,425.00p 2,457.50p 1180
04/01/2016 2,470.00p 2,467.50p 2,457.50p 2,467.50p 0
31/12/2015 2,470.00p 2,457.50p 2,457.50p 2,457.50p 0
30/12/2015 2,470.00p 2,470.00p 2,420.00p 2,457.50p 395
29/12/2015 2,420.00p 2,457.50p 2,420.00p 2,420.00p 38
24/12/2015 2,420.00p 2,457.50p 2,420.00p 2,457.50p 0
23/12/2015 2,420.00p 2,495.00p 2,420.00p 2,420.00p 3126
22/12/2015 2,495.00p 2,495.00p 2,495.00p 2,495.00p 16
21/12/2015 2,495.00p 2,495.00p 2,476.00p 2,495.00p 91
18/12/2015 2,495.00p 2,495.00p 2,476.25p 2,495.00p 359
17/12/2015 2,450.00p 2,491.00p 2,420.00p 2,427.00p 1235
16/12/2015 2,420.00p 2,476.25p 2,420.00p 2,476.00p 164
15/12/2015 2,408.00p 2,495.00p 2,408.00p 2,476.50p 398
14/12/2015 2,450.00p 2,478.00p 2,450.00p 2,478.00p 785
11/12/2015 2,450.00p 2,450.00p 2,375.00p 2,377.00p 735
10/12/2015 2,377.00p 2,430.00p 2,377.00p 2,377.00p 5107
09/12/2015 2,350.00p 2,385.00p 2,327.01p 2,374.50p 1381
08/12/2015 2,350.00p 2,374.50p 2,350.00p 2,374.50p 438
07/12/2015 2,353.00p 2,393.77p 2,353.00p 2,382.50p 976
04/12/2015 2,350.00p 2,384.00p 2,342.00p 2,375.00p 2926
03/12/2015 2,384.00p 2,384.00p 2,375.00p 2,375.00p 230
02/12/2015 2,350.00p 2,384.00p 2,350.00p 2,375.00p 1188
01/12/2015 2,375.00p 2,384.00p 2,350.00p 2,375.00p 2550
30/11/2015 2,351.30p 2,388.00p 2,351.30p 2,388.00p 500
27/11/2015 2,400.00p 2,400.00p 2,385.00p 2,387.50p 554
26/11/2015 2,399.00p 2,399.00p 2,374.50p 2,374.50p 205
25/11/2015 2,387.00p 2,387.50p 2,350.00p 2,387.50p 710
24/11/2015 2,425.00p 2,425.00p 2,387.50p 2,387.50p 139
23/11/2015 2,400.00p 2,410.00p 2,358.22p 2,400.00p 913
20/11/2015 2,368.75p 2,410.00p 2,368.75p 2,387.50p 16
19/11/2015 2,410.00p 2,410.00p 2,375.50p 2,387.00p 414
18/11/2015 2,425.00p 2,425.00p 2,387.50p 2,387.50p 575
17/11/2015 2,425.00p 2,425.00p 2,375.00p 2,387.50p 331
16/11/2015 2,368.75p 2,395.00p 2,368.75p 2,387.50p 216
13/11/2015 2,385.00p 2,385.00p 2,375.00p 2,375.00p 55
12/11/2015 2,375.00p 2,377.00p 2,375.50p 2,377.00p 0
11/11/2015 2,375.00p 2,375.50p 2,363.00p 2,375.50p 200
10/11/2015 2,343.50p 2,363.00p 2,343.50p 2,363.00p 54
09/11/2015 2,350.00p 2,362.00p 2,330.00p 2,362.00p 2287
06/11/2015 2,359.00p 2,375.00p 2,359.00p 2,375.00p 1200
05/11/2015 2,359.00p 2,375.00p 2,374.50p 2,374.50p 0
04/11/2015 2,359.00p 2,375.00p 2,359.00p 2,375.00p 213
03/11/2015 2,350.00p 2,374.50p 2,374.50p 2,374.50p 0
02/11/2015 2,350.00p 2,374.50p 2,350.00p 2,374.50p 11
30/10/2015 2,370.00p 2,392.50p 2,331.00p 2,350.00p 1570
29/10/2015 2,375.00p 2,399.00p 2,375.00p 2,387.00p 1761
28/10/2015 2,370.00p 2,384.50p 2,370.00p 2,370.00p 426
27/10/2015 2,370.00p 2,392.00p 2,370.00p 2,384.50p 874
26/10/2015 2,400.00p 2,438.70p 2,375.00p 2,375.00p 5465
23/10/2015 2,423.25p 2,423.25p 2,407.50p 2,407.50p 1000
22/10/2015 2,450.00p 2,475.00p 2,377.44p 2,475.00p 1817
21/10/2015 2,519.00p 2,595.00p 2,519.00p 2,560.00p 5844
20/10/2015 2,550.00p 2,550.00p 2,509.50p 2,509.50p 300
19/10/2015 2,550.00p 2,550.00p 2,519.50p 2,519.50p 500
16/10/2015 2,550.00p 2,550.00p 2,520.00p 2,520.00p 92
15/10/2015 2,485.00p 2,519.50p 2,485.00p 2,519.50p 121
14/10/2015 2,550.00p 2,550.00p 2,490.00p 2,509.50p 1140
13/10/2015 2,506.00p 2,519.50p 2,494.75p 2,519.50p 334
12/10/2015 2,550.00p 2,575.00p 2,539.50p 2,539.50p 883
09/10/2015 2,520.00p 2,536.90p 2,492.50p 2,492.50p 1610
08/10/2015 2,500.00p 2,500.00p 2,485.00p 2,490.00p 730
07/10/2015 2,480.00p 2,492.00p 2,478.34p 2,492.00p 518
06/10/2015 2,480.00p 2,517.50p 2,441.00p 2,480.00p 1004
05/10/2015 2,441.00p 2,539.00p 2,441.00p 2,441.00p 159
02/10/2015 2,540.00p 2,540.00p 2,455.00p 2,455.00p 358
01/10/2015 2,450.00p 2,467.00p 2,440.00p 2,467.00p 2012
30/09/2015 2,480.00p 2,480.00p 2,480.00p 2,480.00p 262
29/09/2015 2,465.00p 2,462.50p 2,459.50p 2,459.50p 0
28/09/2015 2,465.00p 2,465.00p 2,462.50p 2,462.50p 21950
25/09/2015 2,473.00p 2,473.00p 2,445.00p 2,460.00p 1993
24/09/2015 2,510.00p 2,510.00p 2,465.00p 2,465.00p 2577
23/09/2015 2,530.00p 2,530.00p 2,529.00p 2,529.00p 507
22/09/2015 2,525.00p 2,568.00p 2,450.00p 2,500.00p 3073
21/09/2015 2,400.00p 2,499.00p 2,400.00p 2,400.00p 324
18/09/2015 2,500.00p 2,500.00p 2,425.00p 2,499.00p 280
17/09/2015 2,500.00p 2,500.00p 2,500.00p 2,500.00p 35
16/09/2015 2,450.00p 2,450.00p 2,449.50p 2,449.50p 1000
15/09/2015 2,450.00p 2,450.00p 2,449.50p 2,449.50p 0
14/09/2015 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
11/09/2015 2,450.00p 2,450.00p 2,450.00p 2,450.00p 480
10/09/2015 2,400.00p 2,400.00p 2,400.00p 2,400.00p 8
09/09/2015 2,500.00p 2,500.00p 2,500.00p 2,500.00p 111
08/09/2015 2,485.00p 2,500.00p 2,424.75p 2,449.50p 871
07/09/2015 2,500.00p 2,500.00p 2,413.00p 2,500.00p 1027
04/09/2015 2,500.00p 2,500.00p 2,499.00p 2,499.00p 11
03/09/2015 2,482.00p 2,500.00p 2,412.00p 2,500.00p 1216
02/09/2015 2,480.00p 2,481.00p 2,405.00p 2,481.00p 696
01/09/2015 2,455.00p 2,470.00p 2,400.00p 2,469.00p 901
28/08/2015 2,450.00p 2,455.00p 2,375.00p 2,427.50p 6299
27/08/2015 2,435.00p 2,450.00p 2,350.00p 2,450.00p 322
26/08/2015 2,424.00p 2,425.00p 2,340.00p 2,425.00p 504
25/08/2015 2,375.00p 2,404.20p 2,325.00p 2,362.00p 3458
24/08/2015 2,330.00p 2,401.25p 2,275.00p 2,370.00p 2452
21/08/2015 2,365.00p 2,400.00p 2,365.00p 2,400.00p 2208
20/08/2015 2,450.00p 2,450.00p 2,399.50p 2,399.50p 0
19/08/2015 2,450.00p 2,450.00p 2,365.00p 2,450.00p 385
18/08/2015 2,450.00p 2,450.00p 2,350.00p 2,450.00p 88
17/08/2015 2,340.00p 2,424.25p 2,340.00p 2,350.00p 643
14/08/2015 2,350.00p 2,425.00p 2,350.00p 2,350.00p 308
13/08/2015 2,424.00p 2,425.00p 2,424.00p 2,425.00p 24
12/08/2015 2,425.00p 2,425.00p 2,425.00p 2,425.00p 6
11/08/2015 2,425.00p 2,425.00p 2,375.00p 2,425.00p 1059
10/08/2015 2,425.00p 2,425.00p 2,390.25p 2,425.00p 102
07/08/2015 2,450.00p 2,450.00p 2,425.00p 2,425.00p 438
06/08/2015 2,381.00p 2,430.50p 2,381.00p 2,412.00p 255
05/08/2015 2,400.00p 2,432.50p 2,300.00p 2,400.00p 22202
04/08/2015 2,500.00p 2,500.00p 2,427.00p 2,460.00p 3065
03/08/2015 2,427.00p 2,470.00p 2,423.84p 2,456.00p 636
31/07/2015 2,497.00p 2,497.00p 2,426.00p 2,497.00p 2116
30/07/2015 2,461.00p 2,461.00p 2,432.50p 2,461.00p 530
29/07/2015 2,460.00p 2,475.00p 2,432.40p 2,460.00p 951
28/07/2015 2,459.00p 2,459.00p 2,459.00p 2,459.00p 16
27/07/2015 2,458.00p 2,458.00p 2,431.90p 2,458.00p 313
24/07/2015 2,457.00p 2,457.00p 2,432.00p 2,457.00p 360
23/07/2015 2,455.00p 2,475.00p 2,415.10p 2,456.00p 1208
22/07/2015 2,471.00p 2,471.00p 2,471.00p 2,471.00p 3
21/07/2015 2,446.40p 2,471.00p 2,445.50p 2,471.00p 900
20/07/2015 2,432.00p 2,460.00p 2,432.00p 2,460.00p 350
17/07/2015 2,477.50p 2,520.00p 2,432.00p 2,460.00p 1252
16/07/2015 2,520.00p 2,520.00p 2,431.10p 2,520.00p 1600
15/07/2015 2,415.00p 2,480.00p 2,415.00p 2,420.00p 11461
14/07/2015 2,425.00p 2,455.00p 2,425.00p 2,425.00p 7892
13/07/2015 2,440.00p 2,493.91p 2,415.26p 2,425.00p 11427
10/07/2015 2,430.00p 2,431.25p 2,413.75p 2,422.50p 1945
09/07/2015 2,420.00p 2,434.25p 2,420.00p 2,420.00p 1515

*Close Price adjusted for both dividends and splits