S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/05/2012 737.50p 750.00p 728.75p 737.50p 1420
04/05/2012 740.00p 740.00p 728.75p 737.50p 879
03/05/2012 737.50p 755.00p 730.00p 740.00p 3178
02/05/2012 737.50p 750.00p 735.00p 737.50p 0
01/05/2012 735.00p 750.00p 735.00p 737.50p 1900
30/04/2012 735.00p 750.00p 729.00p 735.00p 11479
27/04/2012 732.50p 751.75p 730.00p 735.00p 1633
26/04/2012 732.50p 750.00p 732.50p 732.50p 1250
25/04/2012 732.50p 732.50p 721.65p 732.50p 1080
24/04/2012 732.50p 740.00p 721.65p 732.50p 2128
23/04/2012 725.00p 747.08p 715.00p 732.50p 3274
20/04/2012 725.00p 735.00p 710.00p 725.00p 2286
19/04/2012 725.00p 734.00p 720.00p 725.00p 2315
18/04/2012 735.00p 735.00p 702.00p 725.00p 4310
17/04/2012 735.00p 739.50p 735.00p 735.00p 26
16/04/2012 740.00p 740.00p 720.30p 735.00p 6559
13/04/2012 740.00p 740.00p 739.50p 740.00p 1169
12/04/2012 745.00p 745.00p 730.00p 740.00p 3649
11/04/2012 740.00p 760.00p 730.00p 745.00p 7694
10/04/2012 737.50p 746.26p 725.00p 740.00p 5023
05/04/2012 737.50p 737.50p 725.00p 737.50p 0
04/04/2012 737.50p 737.50p 725.00p 737.50p 194
03/04/2012 747.50p 747.50p 730.00p 737.50p 13268
02/04/2012 762.50p 770.00p 730.00p 747.50p 7168
30/03/2012 775.00p 775.00p 755.00p 762.50p 4449
29/03/2012 790.00p 800.00p 760.00p 775.00p 21945
28/03/2012 772.50p 787.00p 770.71p 775.00p 2412
27/03/2012 760.00p 781.00p 755.00p 769.00p 4010
26/03/2012 730.00p 760.00p 730.00p 760.00p 7760
23/03/2012 735.00p 735.00p 735.00p 735.00p 822
22/03/2012 740.00p 740.00p 735.00p 735.00p 1357
21/03/2012 740.00p 740.00p 730.00p 740.00p 0
20/03/2012 740.00p 740.00p 730.00p 740.00p 1737
19/03/2012 740.00p 740.00p 730.00p 740.00p 0
16/03/2012 740.00p 740.00p 730.00p 740.00p 1582
15/03/2012 740.00p 740.00p 735.00p 740.00p 764
14/03/2012 740.00p 740.00p 740.00p 740.00p 0
13/03/2012 740.00p 740.00p 740.00p 740.00p 1434
12/03/2012 740.00p 740.00p 730.20p 740.00p 0
09/03/2012 740.00p 740.00p 730.20p 740.00p 757
08/03/2012 740.00p 740.00p 740.00p 740.00p 0
07/03/2012 740.00p 740.00p 740.00p 740.00p 14
06/03/2012 740.00p 740.00p 730.20p 740.00p 2660
05/03/2012 740.00p 744.80p 730.00p 740.00p 6830
02/03/2012 715.00p 748.80p 710.00p 740.00p 3269
01/03/2012 715.00p 728.20p 707.00p 715.00p 2667
29/02/2012 715.00p 728.20p 707.00p 715.00p 541
28/02/2012 723.50p 732.23p 722.50p 722.50p 7316
27/02/2012 728.50p 736.92p 715.00p 723.50p 5600
24/02/2012 740.00p 740.00p 715.00p 728.50p 5926
23/02/2012 752.50p 752.50p 738.00p 740.00p 3139
22/02/2012 715.00p 795.00p 715.00p 752.50p 23394
21/02/2012 697.50p 715.00p 690.00p 715.00p 6253
20/02/2012 685.00p 710.00p 681.25p 697.50p 6116
17/02/2012 677.50p 695.00p 670.00p 685.00p 15752
16/02/2012 630.00p 645.00p 630.00p 632.50p 3000
15/02/2012 630.00p 639.00p 625.20p 630.00p 521
14/02/2012 615.00p 630.00p 615.00p 630.00p 1000
13/02/2012 612.50p 620.00p 610.00p 615.00p 1353
10/02/2012 612.50p 615.50p 610.00p 612.50p 375
09/02/2012 612.50p 612.50p 610.00p 612.50p 500
08/02/2012 610.00p 612.50p 605.00p 612.50p 3510
07/02/2012 610.00p 611.67p 607.60p 610.00p 3643
06/02/2012 612.50p 612.50p 605.00p 610.00p 3084
03/02/2012 612.50p 618.00p 612.50p 612.50p 1189
02/02/2012 612.50p 618.00p 612.50p 612.50p 1375
01/02/2012 612.50p 618.00p 607.00p 612.50p 0
31/01/2012 612.50p 618.00p 607.00p 612.50p 5615
30/01/2012 612.50p 612.50p 608.90p 612.50p 335
27/01/2012 612.50p 612.50p 610.00p 612.50p 2000
26/01/2012 612.50p 612.50p 610.00p 612.50p 133
25/01/2012 612.50p 620.00p 612.50p 612.50p 250
24/01/2012 612.50p 618.50p 609.50p 612.50p 4145
23/01/2012 612.50p 618.00p 612.50p 612.50p 1539
20/01/2012 612.50p 618.50p 607.00p 612.50p 0
19/01/2012 612.50p 618.50p 607.00p 612.50p 5928
18/01/2012 615.00p 619.00p 612.50p 612.50p 4150
17/01/2012 615.00p 618.00p 615.00p 615.00p 642
16/01/2012 615.00p 615.00p 612.60p 615.00p 730
13/01/2012 615.00p 618.00p 612.00p 615.00p 0
12/01/2012 615.00p 618.00p 612.00p 615.00p 4615
11/01/2012 615.00p 618.00p 615.00p 615.00p 270
10/01/2012 615.00p 618.00p 615.00p 615.00p 5000
09/01/2012 615.00p 617.00p 615.00p 615.00p 1250
06/01/2012 615.00p 618.00p 615.00p 615.00p 800
05/01/2012 615.00p 619.00p 612.00p 615.00p 3141
04/01/2012 615.00p 615.00p 612.60p 615.00p 500
03/01/2012 605.00p 620.00p 605.00p 612.50p 11225
30/12/2011 605.00p 612.00p 605.00p 605.00p 0
29/12/2011 605.00p 612.00p 605.00p 605.00p 0
28/12/2011 605.00p 612.00p 605.00p 605.00p 441
23/12/2011 605.00p 605.00p 596.00p 605.00p 0
22/12/2011 605.00p 605.00p 596.00p 605.00p 3439
21/12/2011 605.00p 612.00p 595.00p 605.00p 0
20/12/2011 605.00p 612.00p 595.00p 605.00p 0
19/12/2011 607.50p 612.00p 595.00p 605.00p 2248
16/12/2011 605.00p 607.50p 595.00p 607.50p 0
15/12/2011 607.50p 607.50p 595.00p 607.50p 1632
14/12/2011 607.50p 618.50p 607.50p 607.50p 155
13/12/2011 607.50p 618.75p 607.50p 607.50p 500
12/12/2011 607.50p 620.00p 599.00p 607.50p 555
09/12/2011 602.50p 609.75p 599.00p 607.50p 722
08/12/2011 597.50p 605.00p 596.00p 597.50p 2750
07/12/2011 597.50p 600.00p 585.00p 597.50p 0
06/12/2011 600.00p 600.00p 585.00p 597.50p 3610
05/12/2011 600.00p 600.00p 598.20p 600.00p 835
02/12/2011 600.00p 600.00p 598.20p 600.00p 164
01/12/2011 610.00p 610.00p 598.20p 600.00p 2668
30/11/2011 615.00p 615.00p 610.00p 610.00p 1500
29/11/2011 615.00p 615.00p 614.40p 615.00p 25
28/11/2011 615.00p 615.00p 610.00p 615.00p 2000
25/11/2011 615.00p 620.00p 610.00p 615.00p 0
24/11/2011 620.00p 620.00p 610.00p 615.00p 1000
23/11/2011 627.50p 627.50p 620.00p 620.00p 3350
22/11/2011 630.00p 630.00p 620.00p 627.50p 2200
21/11/2011 635.00p 635.00p 620.00p 630.00p 2122
18/11/2011 635.00p 635.00p 626.20p 635.00p 0
17/11/2011 635.00p 635.00p 626.20p 635.00p 987
16/11/2011 635.00p 635.00p 626.20p 635.00p 2000
15/11/2011 635.00p 635.00p 635.00p 635.00p 248
14/11/2011 635.00p 635.00p 635.00p 635.00p 221
11/11/2011 635.00p 640.00p 620.00p 635.00p 5032
10/11/2011 635.00p 635.00p 630.00p 635.00p 229
09/11/2011 635.00p 635.40p 635.00p 635.00p 600
08/11/2011 635.00p 639.00p 635.00p 639.00p 70
07/11/2011 635.00p 643.00p 635.00p 635.00p 2000
04/11/2011 627.50p 635.00p 623.84p 635.00p 4701
03/11/2011 617.50p 627.50p 617.50p 627.50p 3607
02/11/2011 617.50p 617.50p 615.00p 617.50p 7000
01/11/2011 617.50p 623.29p 617.50p 617.50p 400
31/10/2011 612.50p 617.60p 612.50p 617.50p 1235
28/10/2011 610.00p 616.80p 610.00p 612.50p 240
27/10/2011 610.00p 617.50p 602.20p 610.00p 1178
26/10/2011 610.00p 616.80p 610.00p 610.00p 400
25/10/2011 610.00p 616.80p 610.00p 610.00p 0
24/10/2011 610.00p 616.80p 610.00p 610.00p 200
21/10/2011 610.00p 610.00p 602.20p 610.00p 2008
20/10/2011 615.00p 615.00p 605.00p 610.00p 200
19/10/2011 615.00p 620.00p 610.00p 615.00p 0
18/10/2011 615.00p 620.00p 610.00p 615.00p 0
17/10/2011 615.00p 620.00p 610.00p 615.00p 0
14/10/2011 620.00p 620.00p 610.00p 615.00p 2000
13/10/2011 620.00p 620.00p 614.00p 620.00p 1394
12/10/2011 620.00p 628.00p 620.00p 620.00p 800
11/10/2011 620.00p 630.00p 620.00p 620.00p 1930
10/10/2011 632.50p 639.00p 620.00p 620.00p 2716
07/10/2011 632.50p 638.50p 632.50p 632.50p 750
06/10/2011 632.50p 648.00p 631.00p 632.50p 0
05/10/2011 632.50p 648.00p 631.00p 632.50p 0
04/10/2011 640.00p 648.00p 631.00p 632.50p 2465
03/10/2011 632.50p 650.00p 632.50p 640.00p 2855
30/09/2011 632.50p 635.00p 630.00p 632.50p 0
29/09/2011 632.50p 635.00p 630.00p 632.50p 0
28/09/2011 630.00p 635.00p 630.00p 632.50p 1250
27/09/2011 630.00p 634.50p 630.00p 630.00p 4210
26/09/2011 630.00p 634.00p 630.00p 630.00p 236
23/09/2011 630.00p 634.00p 627.00p 630.00p 2289
22/09/2011 620.00p 633.00p 620.00p 630.00p 1945
21/09/2011 610.00p 612.50p 600.00p 612.50p 0
20/09/2011 605.00p 610.00p 600.00p 610.00p 0
19/09/2011 605.00p 607.50p 605.00p 605.00p 0
16/09/2011 607.50p 607.50p 605.00p 605.00p 275
15/09/2011 607.50p 607.50p 607.50p 607.50p 0
14/09/2011 607.50p 607.50p 600.15p 607.50p 500
13/09/2011 607.50p 607.50p 600.15p 607.50p 500
12/09/2011 607.50p 607.50p 600.00p 607.50p 500
09/09/2011 602.50p 607.50p 590.00p 607.50p 0
08/09/2011 602.50p 602.50p 590.00p 602.50p 0
07/09/2011 602.50p 602.50p 590.00p 602.50p 0
06/09/2011 597.50p 597.50p 590.00p 597.50p 0
05/09/2011 597.50p 597.50p 590.00p 597.50p 2500
02/09/2011 597.50p 597.50p 590.00p 597.50p 1000
01/09/2011 597.50p 602.00p 597.50p 597.50p 213
31/08/2011 597.50p 597.50p 590.00p 597.50p 0
30/08/2011 597.50p 597.50p 590.00p 597.50p 1652
26/08/2011 597.50p 597.50p 590.00p 597.50p 0
25/08/2011 590.00p 597.50p 590.00p 597.50p 1334
24/08/2011 590.00p 595.00p 590.00p 590.00p 1200
23/08/2011 590.00p 594.00p 580.00p 590.00p 0
22/08/2011 585.00p 594.00p 580.00p 590.00p 998
19/08/2011 585.00p 585.00p 575.00p 585.00p 1333
18/08/2011 590.00p 594.00p 580.00p 585.00p 2890
17/08/2011 582.50p 590.00p 582.50p 590.00p 704
16/08/2011 582.50p 587.00p 582.50p 582.50p 830
15/08/2011 582.50p 588.00p 570.00p 582.50p 0
12/08/2011 577.50p 588.00p 570.00p 582.50p 3896
11/08/2011 570.00p 581.25p 570.00p 572.50p 2450
10/08/2011 555.00p 578.00p 555.00p 570.00p 4470
09/08/2011 572.50p 572.50p 535.00p 547.50p 9982
08/08/2011 587.50p 587.50p 565.00p 577.50p 4371
05/08/2011 612.50p 612.50p 580.00p 590.00p 7855
04/08/2011 615.00p 615.00p 610.10p 615.00p 800
03/08/2011 615.00p 615.00p 615.00p 615.00p 0
02/08/2011 615.00p 615.00p 615.00p 615.00p 1000
01/08/2011 615.00p 615.00p 615.00p 615.00p 0
29/07/2011 617.50p 617.50p 610.00p 615.00p 4700
28/07/2011 617.50p 617.50p 613.00p 617.50p 0
27/07/2011 617.50p 617.50p 613.00p 617.50p 44
26/07/2011 607.50p 617.50p 607.50p 617.50p 11000
25/07/2011 607.50p 609.00p 607.50p 607.50p 160

*Close Price adjusted for both dividends and splits