S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/07/2015 2,375.00p 2,440.00p 2,350.00p 2,420.00p 3252
07/07/2015 2,392.00p 2,512.50p 2,375.00p 2,375.00p 7861
06/07/2015 2,320.00p 2,340.60p 2,281.00p 2,281.00p 4481
03/07/2015 2,364.00p 2,373.20p 2,329.00p 2,364.00p 1900
02/07/2015 2,310.00p 2,369.70p 2,309.00p 2,340.00p 5599
01/07/2015 2,280.00p 2,316.00p 2,277.00p 2,297.00p 4377
30/06/2015 2,200.00p 2,284.00p 2,172.40p 2,250.00p 5355
29/06/2015 2,170.00p 2,200.00p 2,161.00p 2,180.00p 3099
26/06/2015 2,170.00p 2,207.00p 2,160.00p 2,200.00p 1183
25/06/2015 2,200.00p 2,202.50p 2,173.00p 2,195.00p 5933
24/06/2015 2,220.00p 2,250.00p 2,220.00p 2,225.00p 2604
23/06/2015 2,279.00p 2,279.00p 2,222.50p 2,250.00p 1840
22/06/2015 2,279.00p 2,310.00p 2,276.99p 2,280.00p 495
19/06/2015 2,319.00p 2,319.00p 2,280.00p 2,280.00p 898
18/06/2015 2,322.00p 2,322.00p 2,288.59p 2,322.00p 1942
17/06/2015 2,350.00p 2,365.00p 2,330.00p 2,365.00p 1603
16/06/2015 2,264.00p 2,342.50p 2,264.00p 2,342.50p 4591
15/06/2015 2,275.00p 2,278.00p 2,261.00p 2,275.00p 6068
12/06/2015 2,230.00p 2,274.00p 2,230.00p 2,274.00p 9817
11/06/2015 2,200.00p 2,225.00p 2,200.00p 2,212.50p 5466
10/06/2015 2,200.00p 2,225.00p 2,170.00p 2,219.00p 2280
09/06/2015 2,170.00p 2,200.00p 2,170.00p 2,185.00p 2242
08/06/2015 2,200.00p 2,200.00p 2,195.00p 2,195.00p 0
05/06/2015 2,200.00p 2,200.00p 2,185.00p 2,200.00p 2794
04/06/2015 2,200.00p 2,229.00p 2,190.00p 2,190.00p 1703
03/06/2015 2,219.00p 2,220.00p 2,190.00p 2,204.50p 1941
02/06/2015 2,220.00p 2,229.00p 2,170.00p 2,200.00p 7715
01/06/2015 2,180.00p 2,198.50p 2,150.00p 2,185.00p 4592
29/05/2015 2,100.00p 2,149.40p 2,064.50p 2,134.00p 6371
28/05/2015 2,028.75p 2,064.00p 2,028.75p 2,042.50p 100
27/05/2015 2,015.00p 2,057.54p 2,015.00p 2,042.50p 2189
26/05/2015 2,052.50p 2,070.00p 2,052.50p 2,055.00p 495
22/05/2015 2,070.00p 2,070.00p 2,018.25p 2,070.00p 1025
21/05/2015 2,030.00p 2,050.00p 2,001.00p 2,046.00p 2471
20/05/2015 2,101.00p 2,101.00p 2,092.50p 2,092.50p 128
19/05/2015 2,098.75p 2,098.75p 2,077.75p 2,086.00p 624
18/05/2015 2,090.00p 2,099.00p 2,051.81p 2,089.00p 6151
15/05/2015 2,052.00p 2,095.00p 2,049.00p 2,085.00p 3031
14/05/2015 2,038.00p 2,040.00p 2,006.00p 2,030.00p 3737
13/05/2015 2,045.50p 2,048.00p 2,041.00p 2,041.00p 466
12/05/2015 2,058.00p 2,058.00p 2,042.50p 2,042.50p 298
11/05/2015 2,010.00p 2,058.75p 2,010.00p 2,010.00p 3955
08/05/2015 2,068.50p 2,068.50p 2,035.00p 2,053.50p 991
07/05/2015 2,055.00p 2,055.00p 2,042.50p 2,042.50p 38
06/05/2015 2,062.00p 2,062.00p 2,025.71p 2,060.00p 1688
05/05/2015 2,044.00p 2,066.75p 2,042.00p 2,058.50p 1385
01/05/2015 2,042.00p 2,050.25p 2,042.00p 2,042.00p 1280
30/04/2015 2,020.00p 2,061.00p 2,020.00p 2,020.00p 1105
29/04/2015 2,046.00p 2,050.00p 2,046.00p 2,050.00p 149
28/04/2015 2,020.00p 2,050.00p 2,020.00p 2,042.00p 750
27/04/2015 2,045.00p 2,060.00p 2,045.00p 2,055.00p 15834
24/04/2015 2,048.00p 2,068.00p 2,040.00p 2,042.00p 2902
23/04/2015 2,020.00p 2,058.00p 2,020.00p 2,025.00p 4235
22/04/2015 2,010.00p 2,010.00p 2,010.00p 2,010.00p 29
21/04/2015 2,040.00p 2,070.00p 2,015.00p 2,015.00p 781
20/04/2015 2,000.00p 2,010.00p 2,000.00p 2,000.00p 294
17/04/2015 1,990.00p 2,030.00p 1,990.00p 2,015.00p 1135
16/04/2015 2,001.00p 2,032.60p 2,001.00p 2,021.00p 528
15/04/2015 2,001.00p 2,029.50p 2,000.78p 2,001.00p 2464
14/04/2015 2,001.00p 2,041.40p 2,000.00p 2,020.00p 784
13/04/2015 2,032.00p 2,043.00p 1,997.61p 2,000.00p 5480
10/04/2015 2,000.00p 2,049.00p 2,000.00p 2,020.00p 6602
09/04/2015 2,004.00p 2,049.00p 2,004.00p 2,031.00p 1171
08/04/2015 2,000.00p 2,041.00p 2,000.00p 2,030.00p 1649
07/04/2015 2,000.00p 2,057.00p 2,000.00p 2,030.00p 4381
02/04/2015 2,050.00p 2,070.00p 1,962.00p 2,030.00p 10958
01/04/2015 2,051.00p 2,114.00p 2,050.00p 2,050.00p 2228
31/03/2015 2,115.00p 2,125.00p 2,050.46p 2,115.00p 6593
30/03/2015 2,111.00p 2,169.00p 2,110.00p 2,110.00p 1047
27/03/2015 2,111.00p 2,169.00p 2,105.86p 2,110.00p 7128
26/03/2015 2,186.00p 2,186.00p 2,110.00p 2,110.00p 6023
25/03/2015 2,230.00p 2,255.50p 2,185.00p 2,185.00p 7395
24/03/2015 2,115.00p 2,250.00p 2,112.00p 2,250.00p 14206
23/03/2015 2,124.00p 2,124.00p 2,050.39p 2,115.00p 3083
20/03/2015 2,104.00p 2,110.00p 2,052.44p 2,104.00p 2530
19/03/2015 2,124.00p 2,124.00p 2,094.00p 2,094.00p 302
18/03/2015 2,048.71p 2,106.00p 2,048.71p 2,090.50p 1937
17/03/2015 2,107.94p 2,107.94p 2,087.50p 2,087.50p 2
16/03/2015 2,052.46p 2,115.00p 2,050.00p 2,087.50p 1503
13/03/2015 2,100.00p 2,100.00p 2,051.00p 2,092.50p 1163
12/03/2015 2,100.00p 2,100.00p 2,050.00p 2,050.00p 1789
11/03/2015 2,128.00p 2,130.00p 2,085.50p 2,110.00p 643
10/03/2015 2,091.25p 2,110.00p 2,091.25p 2,110.00p 800
09/03/2015 2,108.98p 2,109.80p 2,100.00p 2,100.00p 550
06/03/2015 2,084.00p 2,093.10p 2,084.00p 2,084.00p 5767
05/03/2015 2,114.50p 2,118.75p 2,070.00p 2,107.50p 554
04/03/2015 2,071.00p 2,072.10p 2,070.00p 2,070.00p 151
03/03/2015 2,093.00p 2,099.00p 2,092.00p 2,092.00p 1274
02/03/2015 2,095.00p 2,125.60p 2,094.00p 2,094.00p 1038
27/02/2015 2,125.00p 2,125.00p 2,081.40p 2,105.00p 1344
26/02/2015 2,116.25p 2,127.00p 2,112.00p 2,112.00p 4282
25/02/2015 2,129.00p 2,130.00p 2,085.00p 2,130.00p 432
24/02/2015 2,130.00p 2,130.00p 2,095.31p 2,112.00p 567
23/02/2015 2,085.00p 2,120.00p 2,085.00p 2,092.00p 272
20/02/2015 2,130.00p 2,130.00p 2,082.00p 2,130.00p 148
19/02/2015 2,085.00p 2,117.00p 2,085.00p 2,112.50p 4901
18/02/2015 2,117.00p 2,117.00p 2,081.59p 2,104.50p 4178
17/02/2015 2,089.54p 2,124.30p 2,089.54p 2,105.50p 1448
16/02/2015 2,117.00p 2,124.20p 2,078.45p 2,104.50p 2882
13/02/2015 2,120.00p 2,127.50p 2,080.00p 2,080.00p 6187
12/02/2015 2,084.00p 2,120.00p 2,077.00p 2,120.00p 6006
11/02/2015 2,069.36p 2,072.00p 2,035.00p 2,060.00p 152
10/02/2015 2,062.00p 2,072.00p 2,035.00p 2,035.00p 798
09/02/2015 2,036.00p 2,052.50p 2,036.00p 2,052.50p 417
06/02/2015 2,072.00p 2,077.00p 2,064.74p 2,073.50p 878
05/02/2015 2,080.00p 2,080.00p 2,066.00p 2,072.50p 449
04/02/2015 2,079.00p 2,085.00p 2,057.00p 2,085.00p 2022
03/02/2015 2,080.00p 2,080.00p 2,051.02p 2,080.00p 874
02/02/2015 2,080.00p 2,080.00p 2,029.18p 2,080.00p 664
30/01/2015 2,054.00p 2,062.00p 2,054.00p 2,054.00p 1628
29/01/2015 2,058.00p 2,062.00p 2,058.00p 2,062.00p 46
28/01/2015 2,045.00p 2,047.00p 2,042.34p 2,047.00p 2533
27/01/2015 2,059.00p 2,060.00p 2,029.29p 2,060.00p 1165
26/01/2015 2,035.00p 2,060.00p 2,010.25p 2,060.00p 3630
23/01/2015 2,034.00p 2,035.00p 2,027.00p 2,035.00p 4742
22/01/2015 2,019.50p 2,035.00p 2,019.50p 2,027.50p 689
21/01/2015 2,035.00p 2,035.00p 2,010.00p 2,035.00p 1468
20/01/2015 2,034.00p 2,035.00p 1,989.00p 2,035.00p 6179
19/01/2015 2,034.00p 2,035.00p 1,974.00p 2,035.00p 623
16/01/2015 1,971.00p 1,977.76p 1,970.00p 1,970.00p 1450
15/01/2015 1,966.00p 1,972.40p 1,965.00p 1,965.00p 200
14/01/2015 1,966.00p 2,015.00p 1,965.00p 1,965.00p 3231
13/01/2015 1,966.00p 2,017.78p 1,960.00p 1,960.00p 1120
12/01/2015 1,966.00p 2,020.00p 1,965.00p 1,965.00p 1800
09/01/2015 2,029.00p 2,029.00p 1,967.70p 2,019.00p 1217
08/01/2015 2,030.00p 2,030.00p 1,960.00p 2,016.00p 4305
07/01/2015 1,956.00p 2,010.00p 1,955.00p 1,955.00p 1519
06/01/2015 1,957.00p 2,010.00p 1,955.00p 1,955.00p 20568
05/01/2015 1,960.00p 1,994.00p 1,960.00p 1,994.00p 127
02/01/2015 1,975.00p 1,975.00p 1,960.00p 1,966.50p 168
31/12/2014 1,956.25p 2,030.00p 1,956.25p 1,993.00p 500
30/12/2014 2,030.00p 2,030.00p 1,958.72p 2,030.00p 835
29/12/2014 2,011.50p 2,011.50p 1,966.00p 1,995.00p 538
24/12/2014 2,025.00p 2,030.00p 1,992.50p 1,992.50p 963
23/12/2014 1,966.00p 1,990.00p 1,966.00p 1,990.00p 161
22/12/2014 2,025.00p 2,025.00p 1,950.00p 2,025.00p 426
19/12/2014 2,015.00p 2,025.00p 1,950.00p 1,950.00p 1561
18/12/2014 2,010.00p 2,015.00p 1,985.00p 2,015.00p 713
17/12/2014 1,936.00p 2,010.00p 1,936.00p 2,010.00p 148
16/12/2014 1,950.00p 1,992.00p 1,943.00p 1,950.00p 782
15/12/2014 2,005.00p 2,005.00p 1,943.00p 1,943.00p 104
12/12/2014 1,981.56p 1,981.56p 1,965.00p 1,965.00p 400
11/12/2014 1,943.00p 1,985.00p 1,942.00p 1,942.00p 1613
10/12/2014 1,990.00p 1,990.00p 1,941.00p 1,970.00p 360
09/12/2014 1,948.00p 1,990.00p 1,931.25p 1,962.00p 704
08/12/2014 1,970.00p 1,970.00p 1,920.00p 1,925.00p 2805
05/12/2014 1,970.00p 1,970.00p 1,945.00p 1,955.00p 4565
04/12/2014 1,955.00p 1,985.00p 1,935.00p 1,985.00p 2252
03/12/2014 1,982.00p 1,982.00p 1,932.25p 1,982.00p 541
02/12/2014 1,990.00p 1,990.00p 1,932.25p 1,990.00p 139
01/12/2014 1,950.00p 1,995.00p 1,932.25p 1,955.50p 384
28/11/2014 1,995.00p 1,995.00p 1,920.00p 1,995.00p 278
27/11/2014 1,920.00p 1,951.00p 1,920.00p 1,920.00p 657
26/11/2014 1,942.00p 1,951.00p 1,942.00p 1,951.00p 82
25/11/2014 1,932.29p 1,945.50p 1,932.25p 1,945.50p 625
24/11/2014 1,932.25p 1,952.50p 1,932.25p 1,943.00p 480
21/11/2014 1,952.50p 1,952.50p 1,930.00p 1,940.50p 70
20/11/2014 1,932.25p 1,940.00p 1,932.25p 1,940.00p 177
19/11/2014 1,959.00p 1,959.00p 1,932.25p 1,940.00p 87
18/11/2014 1,960.00p 1,960.00p 1,928.23p 1,960.00p 708
17/11/2014 1,949.50p 1,960.00p 1,928.00p 1,939.50p 410
14/11/2014 1,960.00p 1,970.00p 1,928.00p 1,960.00p 542
13/11/2014 1,995.00p 1,995.00p 1,928.00p 1,995.00p 338
12/11/2014 1,921.00p 1,995.00p 1,921.00p 1,995.00p 27833
11/11/2014 1,941.00p 1,985.28p 1,921.50p 1,930.00p 3096
10/11/2014 1,949.00p 1,975.00p 1,931.00p 1,948.00p 1976
07/11/2014 1,920.00p 1,985.00p 1,920.00p 1,930.00p 1657
06/11/2014 1,938.00p 1,954.74p 1,938.00p 1,942.00p 756
05/11/2014 1,936.00p 1,942.00p 1,936.00p 1,942.00p 0
04/11/2014 1,936.00p 1,955.00p 1,936.00p 1,936.00p 1482
03/11/2014 1,955.00p 1,955.00p 1,934.53p 1,955.00p 809
31/10/2014 1,940.00p 1,940.00p 1,925.00p 1,940.00p 1919
30/10/2014 1,929.50p 1,938.50p 1,929.00p 1,935.00p 3445
29/10/2014 1,921.00p 1,940.00p 1,921.00p 1,940.00p 1556
28/10/2014 1,924.00p 1,925.11p 1,921.75p 1,924.00p 4873
27/10/2014 1,929.75p 1,931.50p 1,923.00p 1,931.50p 2720
24/10/2014 1,949.00p 1,951.95p 1,925.00p 1,949.00p 5015
23/10/2014 1,928.71p 1,928.71p 1,920.00p 1,925.50p 101
22/10/2014 1,920.00p 1,945.12p 1,920.00p 1,920.00p 2638
21/10/2014 1,920.05p 1,925.00p 1,925.00p 1,925.00p 0
20/10/2014 1,920.05p 1,925.00p 1,920.05p 1,925.00p 70
17/10/2014 1,901.00p 1,929.00p 1,900.00p 1,900.00p 508
16/10/2014 1,922.00p 1,922.00p 1,890.00p 1,890.00p 41609
15/10/2014 1,926.00p 1,936.00p 1,911.00p 1,929.00p 2128
14/10/2014 1,930.00p 1,937.00p 1,920.00p 1,937.00p 49928
13/10/2014 1,920.00p 1,935.75p 1,915.00p 1,915.00p 1667
10/10/2014 1,921.00p 1,929.00p 1,920.00p 1,920.00p 3855
09/10/2014 1,940.00p 1,950.00p 1,879.00p 1,922.00p 3709
08/10/2014 1,922.00p 1,939.00p 1,920.00p 1,932.00p 5994
07/10/2014 1,929.75p 1,931.10p 1,922.00p 1,927.00p 916
06/10/2014 1,923.00p 1,934.00p 1,920.00p 1,922.00p 122280
03/10/2014 1,922.00p 1,935.00p 1,922.00p 1,922.00p 4120
02/10/2014 1,923.00p 1,934.25p 1,923.00p 1,930.00p 1127
01/10/2014 1,924.00p 1,936.00p 1,923.00p 1,923.00p 1186
30/09/2014 1,927.00p 1,930.10p 1,922.00p 1,922.00p 9857
29/09/2014 1,918.00p 1,935.00p 1,916.33p 1,930.00p 46892
26/09/2014 1,905.00p 1,924.75p 1,900.00p 1,917.00p 2145
25/09/2014 1,929.00p 1,935.98p 1,910.00p 1,910.00p 11287
24/09/2014 1,902.00p 1,948.06p 1,892.00p 1,892.00p 29665
23/09/2014 1,850.00p 1,875.00p 1,850.00p 1,868.00p 1564

*Close Price adjusted for both dividends and splits