S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/07/2011 607.50p 609.00p 607.50p 607.50p 160
22/07/2011 607.50p 607.50p 606.00p 607.50p 209
21/07/2011 607.50p 609.00p 606.00p 607.50p 982
20/07/2011 607.50p 609.00p 605.00p 607.50p 1990
19/07/2011 607.50p 608.00p 605.05p 607.50p 13000
18/07/2011 607.50p 609.45p 607.50p 607.50p 2487
15/07/2011 607.50p 608.00p 605.50p 607.50p 23100
14/07/2011 607.50p 609.00p 607.50p 607.50p 41
13/07/2011 607.50p 609.50p 607.50p 607.50p 6343
12/07/2011 607.50p 608.33p 607.50p 607.50p 1200
11/07/2011 612.50p 617.00p 612.50p 612.50p 0
08/07/2011 612.50p 617.00p 612.50p 612.50p 0
07/07/2011 612.50p 617.00p 612.50p 612.50p 174
06/07/2011 619.00p 619.00p 605.00p 612.50p 2233
05/07/2011 619.00p 624.40p 619.00p 619.00p 500
04/07/2011 612.50p 624.40p 612.50p 619.00p 2135
01/07/2011 610.00p 614.50p 609.00p 612.50p 2632
30/06/2011 610.00p 613.00p 610.00p 610.00p 0
29/06/2011 610.00p 613.00p 610.00p 610.00p 0
28/06/2011 610.00p 613.00p 610.00p 610.00p 1500
27/06/2011 610.00p 610.00p 600.00p 610.00p 1667
24/06/2011 610.00p 610.00p 602.00p 610.00p 399
23/06/2011 610.00p 617.00p 600.00p 610.00p 3500
22/06/2011 600.00p 617.50p 595.00p 610.00p 5591
21/06/2011 595.00p 600.00p 595.00p 600.00p 300
20/06/2011 587.50p 598.75p 581.50p 595.00p 4500
17/06/2011 590.00p 590.00p 575.00p 575.00p 10000
16/06/2011 620.00p 620.00p 580.00p 592.50p 11150
15/06/2011 620.00p 620.00p 616.00p 620.00p 2123
14/06/2011 620.00p 623.50p 620.00p 620.00p 500
13/06/2011 622.50p 625.00p 615.00p 620.00p 1160
10/06/2011 632.50p 632.50p 616.50p 622.50p 5365
09/06/2011 635.00p 637.50p 630.00p 635.00p 0
08/06/2011 637.50p 637.50p 630.00p 635.00p 3311
07/06/2011 637.50p 637.50p 633.00p 637.50p 853
06/06/2011 630.00p 637.50p 630.00p 637.50p 1230
03/06/2011 630.00p 632.00p 630.00p 630.00p 500
02/06/2011 630.00p 632.00p 620.00p 630.00p 0
01/06/2011 630.00p 632.00p 620.00p 630.00p 1665
31/05/2011 640.00p 640.00p 620.00p 630.00p 5988
27/05/2011 642.50p 642.50p 630.00p 640.00p 3379
26/05/2011 660.00p 660.00p 640.00p 642.50p 4808
25/05/2011 660.00p 660.00p 655.00p 660.00p 1099
24/05/2011 660.00p 660.00p 637.00p 660.00p 4700
23/05/2011 662.50p 662.50p 656.50p 660.00p 1528
20/05/2011 667.50p 667.50p 655.00p 662.50p 900
19/05/2011 667.50p 669.00p 661.50p 667.50p 1000
18/05/2011 682.50p 682.50p 666.00p 667.50p 300
17/05/2011 687.50p 690.00p 687.50p 687.50p 400
16/05/2011 690.00p 698.00p 684.00p 687.50p 1104
13/05/2011 700.00p 700.00p 685.00p 690.00p 6949
12/05/2011 700.00p 705.00p 700.00p 700.00p 0
11/05/2011 702.50p 705.00p 700.00p 700.00p 997
10/05/2011 702.50p 708.75p 698.50p 702.50p 1045
09/05/2011 702.50p 708.75p 702.50p 702.50p 0
06/05/2011 702.50p 708.75p 702.50p 702.50p 13
05/05/2011 702.50p 712.50p 702.50p 702.50p 400
04/05/2011 705.00p 705.00p 700.00p 702.50p 500
03/05/2011 705.00p 714.80p 705.00p 705.00p 100
28/04/2011 705.00p 711.00p 695.00p 705.00p 0
27/04/2011 705.00p 711.00p 695.00p 705.00p 0
26/04/2011 705.00p 711.00p 695.00p 705.00p 2959
21/04/2011 697.50p 711.00p 697.50p 705.00p 4280
20/04/2011 697.50p 697.50p 697.50p 697.50p 40000
19/04/2011 697.50p 702.75p 691.50p 697.50p 430
18/04/2011 700.00p 710.00p 690.00p 697.50p 4711
15/04/2011 700.00p 707.00p 700.00p 700.00p 222
14/04/2011 697.50p 702.75p 697.50p 700.00p 500
13/04/2011 695.00p 702.00p 695.00p 697.50p 275
12/04/2011 695.00p 704.80p 695.00p 695.00p 5522
11/04/2011 687.50p 705.00p 687.50p 695.00p 5873
08/04/2011 687.50p 698.00p 687.50p 687.50p 145
07/04/2011 687.50p 698.00p 687.50p 687.50p 393
06/04/2011 687.50p 691.67p 687.50p 687.50p 978
05/04/2011 687.50p 698.00p 687.50p 687.50p 160
04/04/2011 687.50p 691.67p 687.50p 687.50p 1897
01/04/2011 687.50p 687.50p 675.00p 687.50p 4909
31/03/2011 687.50p 687.50p 675.00p 687.50p 500
30/03/2011 687.50p 691.67p 687.50p 687.50p 2000
29/03/2011 687.50p 695.00p 686.50p 687.50p 7100
28/03/2011 692.50p 692.50p 680.00p 687.50p 2754
25/03/2011 692.50p 696.67p 682.50p 692.50p 707
24/03/2011 708.50p 711.40p 682.50p 692.50p 8780
23/03/2011 715.00p 715.00p 680.00p 708.50p 22327
22/03/2011 655.00p 690.00p 655.00p 682.50p 8854
21/03/2011 645.00p 670.00p 640.00p 655.00p 3608
18/03/2011 632.50p 655.00p 632.50p 645.00p 1277
17/03/2011 632.50p 640.00p 626.50p 632.50p 0
16/03/2011 632.50p 640.00p 626.50p 632.50p 521
15/03/2011 632.50p 635.00p 632.50p 632.50p 0
14/03/2011 632.50p 635.00p 632.50p 632.50p 0
11/03/2011 632.50p 635.00p 632.50p 632.50p 5000
10/03/2011 632.50p 638.50p 630.00p 632.50p 4500
09/03/2011 632.50p 638.50p 632.50p 632.50p 0
08/03/2011 632.50p 638.50p 632.50p 632.50p 305
07/03/2011 632.50p 640.00p 632.50p 632.50p 2017
04/03/2011 632.50p 638.50p 630.00p 632.50p 1523
03/03/2011 632.50p 632.50p 630.00p 632.50p 1050
02/03/2011 632.50p 632.50p 625.30p 632.50p 665
01/03/2011 632.50p 632.50p 625.30p 632.50p 913
28/02/2011 632.50p 637.00p 630.00p 632.50p 0
25/02/2011 635.00p 637.00p 630.00p 632.50p 0
24/02/2011 632.50p 637.00p 632.50p 632.50p 779
23/02/2011 632.50p 637.00p 632.50p 632.50p 2100
22/02/2011 637.50p 644.00p 637.50p 637.50p 308
21/02/2011 637.50p 645.00p 625.50p 637.50p 681
18/02/2011 637.50p 637.50p 626.25p 637.50p 1753
17/02/2011 637.50p 645.00p 637.50p 637.50p 0
16/02/2011 637.50p 645.00p 637.50p 637.50p 0
15/02/2011 637.50p 645.00p 637.50p 637.50p 0
14/02/2011 632.50p 645.00p 637.50p 637.50p 306
11/02/2011 629.85p 643.75p 629.85p 632.50p 2175
10/02/2011 620.00p 625.00p 612.00p 620.00p 0
09/02/2011 620.00p 625.00p 612.00p 620.00p 0
08/02/2011 612.00p 620.00p 612.00p 620.00p 1712
07/02/2011 620.00p 625.00p 601.10p 620.00p 0
04/02/2011 620.00p 625.00p 601.10p 620.00p 0
03/02/2011 620.00p 620.00p 601.10p 620.00p 0
02/02/2011 605.00p 615.00p 601.10p 615.00p 0
01/02/2011 605.00p 615.00p 601.10p 605.00p 1000
31/01/2011 605.00p 615.00p 605.00p 605.00p 161
28/01/2011 605.00p 615.00p 601.00p 605.00p 1729
27/01/2011 596.00p 606.00p 596.00p 596.00p 0
26/01/2011 596.00p 596.00p 585.00p 596.00p 30
25/01/2011 596.00p 607.00p 592.00p 596.00p 250
24/01/2011 596.00p 605.00p 595.00p 596.00p 0
21/01/2011 596.00p 596.00p 585.00p 596.00p 330
20/01/2011 601.00p 601.00p 585.00p 596.00p 0
19/01/2011 601.00p 601.00p 595.00p 601.00p 0
18/01/2011 601.00p 601.00p 595.00p 601.00p 1000
17/01/2011 601.00p 601.00p 601.00p 601.00p 0
14/01/2011 601.00p 601.00p 601.00p 601.00p 1750
13/01/2011 610.00p 610.00p 601.00p 601.00p 190
12/01/2011 609.82p 609.82p 601.00p 601.00p 412
11/01/2011 596.50p 601.00p 596.50p 601.00p 83
10/01/2011 601.00p 610.00p 600.00p 601.00p 487
07/01/2011 601.00p 607.00p 596.00p 601.00p 500
06/01/2011 601.00p 606.00p 601.00p 601.00p 0
05/01/2011 601.00p 606.00p 596.00p 601.00p 104
04/01/2011 601.00p 606.00p 601.00p 601.00p 0
31/12/2010 601.00p 601.00p 601.00p 601.00p 0
30/12/2010 600.00p 606.00p 600.00p 601.00p 0
29/12/2010 601.00p 606.00p 601.00p 601.00p 0
24/12/2010 601.00p 601.00p 601.00p 601.00p 0
23/12/2010 592.50p 606.00p 592.50p 601.00p 0
22/12/2010 590.00p 590.00p 585.00p 590.00p 0
21/12/2010 590.00p 600.00p 585.00p 590.00p 1750
20/12/2010 590.00p 595.00p 590.00p 590.00p 0
17/12/2010 590.00p 595.00p 590.00p 590.00p 0
16/12/2010 590.00p 595.00p 590.00p 590.00p 0
15/12/2010 590.00p 595.00p 586.00p 590.00p 500
14/12/2010 590.00p 595.00p 590.00p 590.00p 0
13/12/2010 575.00p 590.00p 575.00p 590.00p 0
10/12/2010 587.50p 589.75p 565.00p 575.00p 4212
09/12/2010 595.00p 595.00p 590.00p 595.00p 152
08/12/2010 595.00p 603.00p 589.20p 595.00p 1498
07/12/2010 595.00p 603.00p 595.00p 597.50p 215
06/12/2010 595.00p 603.00p 595.00p 595.00p 324
03/12/2010 595.00p 600.00p 595.00p 595.00p 0
02/12/2010 595.00p 597.50p 589.00p 595.00p 813
01/12/2010 592.50p 595.00p 590.00p 595.00p 0
30/11/2010 592.50p 595.00p 592.50p 592.50p 0
29/11/2010 597.50p 597.50p 592.50p 592.50p 1450
26/11/2010 597.50p 600.00p 591.00p 600.00p 1500
25/11/2010 597.50p 597.50p 590.00p 597.50p 125
24/11/2010 597.50p 605.00p 597.50p 600.00p 1500
23/11/2010 597.50p 600.00p 595.00p 597.50p 0
22/11/2010 595.00p 605.00p 595.00p 597.50p 100
19/11/2010 590.00p 600.00p 590.00p 595.00p 1000
18/11/2010 586.00p 595.00p 586.00p 590.00p 2500
17/11/2010 586.00p 592.00p 586.00p 586.00p 200
16/11/2010 585.00p 598.00p 585.00p 588.50p 1597
15/11/2010 585.00p 593.00p 582.50p 585.00p 1000
12/11/2010 585.00p 585.00p 582.50p 585.00p 0
11/11/2010 597.50p 597.50p 580.00p 585.00p 0
10/11/2010 597.50p 605.00p 597.50p 597.50p 100
09/11/2010 597.50p 604.00p 590.00p 597.50p 100
08/11/2010 597.50p 605.00p 590.00p 597.50p 310
05/11/2010 595.00p 602.50p 590.00p 597.50p 2410
04/11/2010 600.00p 600.00p 585.00p 595.00p 180
03/11/2010 600.00p 610.00p 595.20p 600.00p 377
02/11/2010 600.00p 608.00p 590.00p 600.00p 4383
01/11/2010 602.50p 610.00p 598.75p 600.00p 600
29/10/2010 605.00p 607.50p 598.00p 602.50p 1500
28/10/2010 597.50p 610.00p 592.50p 602.50p 1238
27/10/2010 587.50p 600.00p 587.50p 597.50p 1100
26/10/2010 587.50p 595.00p 587.50p 587.50p 0
25/10/2010 577.50p 595.00p 577.50p 587.50p 2671
22/10/2010 577.50p 577.50p 575.00p 577.50p 0
21/10/2010 572.50p 585.00p 572.50p 577.50p 210
20/10/2010 572.50p 584.75p 572.50p 572.50p 508
19/10/2010 575.00p 575.00p 572.50p 572.50p 0
18/10/2010 570.00p 585.00p 570.00p 575.00p 6760
15/10/2010 572.50p 584.75p 570.00p 572.50p 638
14/10/2010 570.00p 585.00p 570.00p 570.00p 1017
13/10/2010 590.00p 590.00p 556.50p 570.00p 2679
12/10/2010 595.00p 595.00p 586.35p 590.00p 1633
11/10/2010 587.50p 608.50p 586.30p 595.00p 6445
08/10/2010 567.50p 602.00p 567.50p 587.50p 4462
07/10/2010 552.50p 575.00p 552.50p 567.50p 3459

*Close Price adjusted for both dividends and splits