S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/06/2019 2,320.00p 2,328.00p 2,320.00p 2,320.00p 1353
20/06/2019 2,300.00p 2,349.00p 2,280.00p 2,340.00p 866
19/06/2019 2,370.00p 2,390.00p 2,370.00p 2,390.00p 106
18/06/2019 2,360.00p 2,380.00p 2,300.00p 2,370.00p 1625
17/06/2019 2,360.00p 2,420.00p 2,360.00p 2,400.00p 980
14/06/2019 2,380.00p 2,420.00p 2,360.00p 2,380.00p 1352
13/06/2019 2,340.00p 2,440.00p 2,335.00p 2,440.00p 6228
12/06/2019 2,400.00p 2,400.00p 2,340.00p 2,340.00p 1628
11/06/2019 2,400.00p 2,460.00p 2,380.00p 2,420.00p 10845
10/06/2019 2,400.00p 2,440.00p 2,322.40p 2,390.00p 10349
07/06/2019 2,320.00p 2,380.80p 2,320.00p 2,350.00p 322
06/06/2019 2,400.00p 2,440.00p 2,220.00p 2,370.00p 13270
05/06/2019 2,440.00p 2,440.00p 2,320.00p 2,350.00p 3385
04/06/2019 2,349.60p 2,370.40p 2,320.00p 2,320.00p 1884
03/06/2019 2,400.00p 2,438.80p 2,360.00p 2,360.00p 1892
31/05/2019 2,380.00p 2,430.00p 2,357.00p 2,430.00p 1503
30/05/2019 2,340.00p 2,439.20p 2,339.00p 2,360.00p 4479
29/05/2019 2,240.00p 2,339.00p 2,240.00p 2,290.00p 1686
28/05/2019 2,220.00p 2,320.00p 2,220.00p 2,240.00p 2511
24/05/2019 2,280.00p 2,280.00p 2,250.00p 2,250.00p 1060
23/05/2019 2,200.00p 2,298.80p 2,200.00p 2,240.00p 553
22/05/2019 2,259.20p 2,259.40p 2,220.00p 2,220.00p 247
21/05/2019 2,240.00p 2,240.00p 2,220.00p 2,220.00p 704
20/05/2019 2,220.00p 2,240.00p 2,220.00p 2,240.00p 1329
17/05/2019 2,200.00p 2,212.00p 2,140.00p 2,170.00p 2782
16/05/2019 2,160.00p 2,199.40p 2,160.00p 2,170.00p 213
15/05/2019 2,160.00p 2,199.40p 2,160.00p 2,170.00p 58
14/05/2019 2,180.00p 2,170.00p 2,160.00p 2,170.00p 0
13/05/2019 2,180.00p 2,198.80p 2,160.00p 2,160.00p 551
10/05/2019 2,200.00p 2,200.00p 2,100.00p 2,170.00p 24608
09/05/2019 2,200.00p 2,220.00p 2,190.00p 2,190.00p 1214
08/05/2019 2,160.80p 2,180.00p 2,160.80p 2,180.00p 715
07/05/2019 2,200.00p 2,230.00p 2,165.00p 2,180.00p 2865
03/05/2019 2,200.00p 2,238.00p 2,156.00p 2,170.00p 1093
02/05/2019 2,161.00p 2,228.00p 2,161.00p 2,170.00p 245
01/05/2019 2,220.00p 2,230.00p 2,220.00p 2,230.00p 672
30/04/2019 2,200.00p 2,200.00p 2,190.00p 2,190.00p 505
29/04/2019 2,200.00p 2,200.00p 2,144.80p 2,180.00p 401
26/04/2019 2,160.00p 2,240.00p 2,144.80p 2,170.00p 5816
25/04/2019 2,160.00p 2,190.00p 2,159.60p 2,190.00p 587
24/04/2019 2,180.00p 2,200.00p 2,160.00p 2,200.00p 5286
23/04/2019 2,080.00p 2,200.00p 2,071.20p 2,150.00p 5686
18/04/2019 2,100.00p 2,116.00p 2,070.00p 2,070.00p 4554
17/04/2019 1,990.00p 2,155.20p 1,990.00p 2,090.00p 15631
16/04/2019 1,850.00p 2,040.00p 1,830.00p 2,000.00p 42617
15/04/2019 1,820.00p 1,867.50p 1,805.00p 1,805.00p 1406
12/04/2019 1,850.00p 1,850.00p 1,820.00p 1,820.00p 324
11/04/2019 1,870.00p 1,870.00p 1,810.00p 1,810.00p 3150
10/04/2019 1,840.00p 1,850.00p 1,820.00p 1,830.00p 3078
09/04/2019 1,840.00p 1,860.00p 1,800.00p 1,810.00p 12339
08/04/2019 1,850.00p 1,908.00p 1,820.00p 1,865.00p 3857
05/04/2019 1,870.00p 1,902.00p 1,820.00p 1,835.00p 8363
04/04/2019 1,820.00p 1,850.00p 1,800.00p 1,800.00p 62894
03/04/2019 1,850.00p 1,900.00p 1,800.00p 1,820.00p 1354
02/04/2019 1,890.00p 1,900.00p 1,830.00p 1,850.00p 2733
01/04/2019 1,890.00p 1,890.00p 1,820.00p 1,870.00p 1084
29/03/2019 1,890.00p 1,890.00p 1,820.00p 1,820.00p 2070
28/03/2019 1,900.00p 1,900.00p 1,890.00p 1,895.00p 2445
27/03/2019 1,895.00p 1,900.00p 1,863.50p 1,880.00p 8984
26/03/2019 1,825.00p 2,040.00p 1,820.00p 1,850.00p 43216
25/03/2019 1,825.00p 1,825.00p 1,725.00p 1,767.50p 28753
22/03/2019 1,855.00p 1,863.00p 1,800.00p 1,800.00p 3763
21/03/2019 1,840.00p 1,850.00p 1,829.48p 1,840.00p 21836
20/03/2019 1,925.00p 1,925.00p 1,800.00p 1,850.00p 7485
19/03/2019 1,890.00p 1,925.00p 1,858.75p 1,897.50p 1195
18/03/2019 1,890.00p 1,910.00p 1,868.75p 1,910.00p 1908
15/03/2019 1,900.00p 1,920.00p 1,895.50p 1,920.00p 1332
14/03/2019 1,905.00p 1,927.50p 1,890.00p 1,927.50p 1009
13/03/2019 1,945.00p 1,945.00p 1,900.00p 1,925.00p 1296
12/03/2019 1,945.00p 1,957.50p 1,945.00p 1,957.50p 512
11/03/2019 1,975.00p 1,975.00p 1,941.25p 1,960.00p 140
08/03/2019 1,930.00p 1,952.50p 1,930.00p 1,952.50p 1245
07/03/2019 1,930.00p 1,936.00p 1,900.00p 1,925.00p 1701
06/03/2019 1,930.00p 1,935.00p 1,930.00p 1,930.00p 600
05/03/2019 1,930.00p 1,932.50p 1,900.00p 1,932.50p 2622
04/03/2019 1,940.00p 1,950.00p 1,900.00p 1,917.50p 4236
01/03/2019 2,000.00p 2,000.00p 1,900.00p 1,952.50p 6388
28/02/2019 2,010.00p 2,035.00p 2,010.00p 2,035.00p 125
27/02/2019 2,050.00p 2,050.00p 2,000.00p 2,040.00p 2576
26/02/2019 2,064.70p 2,085.00p 2,064.70p 2,085.00p 45
25/02/2019 2,060.00p 2,112.30p 2,050.00p 2,085.00p 549
22/02/2019 2,070.00p 2,075.00p 2,060.50p 2,075.00p 650
21/02/2019 2,080.00p 2,080.00p 2,070.00p 2,080.00p 1764
20/02/2019 2,090.00p 2,160.00p 2,090.00p 2,115.00p 633
19/02/2019 2,100.00p 2,152.30p 2,090.00p 2,135.00p 475
18/02/2019 2,090.00p 2,116.80p 2,090.00p 2,090.00p 285
15/02/2019 2,116.80p 2,116.80p 2,115.00p 2,115.00p 863
14/02/2019 2,171.20p 2,180.00p 2,110.14p 2,140.00p 942
13/02/2019 2,100.00p 2,134.70p 2,090.00p 2,090.00p 270
12/02/2019 2,100.00p 2,180.00p 2,100.00p 2,140.00p 349
11/02/2019 2,100.00p 2,171.20p 2,100.00p 2,140.00p 615
08/02/2019 2,190.00p 2,190.00p 2,090.00p 2,090.00p 933
07/02/2019 2,150.00p 2,190.00p 2,145.60p 2,190.00p 2122
06/02/2019 2,180.00p 2,190.00p 2,131.07p 2,150.00p 2345
05/02/2019 2,100.00p 2,167.00p 2,100.00p 2,110.00p 949
04/02/2019 2,180.00p 2,180.00p 2,100.00p 2,100.00p 249
01/02/2019 2,100.00p 2,160.00p 2,100.00p 2,120.00p 607
31/01/2019 2,150.00p 2,160.00p 2,090.00p 2,090.00p 2059
30/01/2019 2,100.00p 2,110.00p 2,100.00p 2,110.00p 1778
29/01/2019 2,100.00p 2,100.00p 2,060.00p 2,070.00p 1599
28/01/2019 2,100.00p 2,110.50p 2,060.00p 2,060.00p 857
25/01/2019 2,060.00p 2,095.60p 2,060.00p 2,060.00p 1283
24/01/2019 2,060.00p 2,095.60p 2,060.00p 2,060.00p 189
23/01/2019 2,060.00p 2,080.00p 2,060.00p 2,070.00p 486
22/01/2019 2,070.00p 2,090.00p 2,070.00p 2,070.00p 475
21/01/2019 2,070.00p 2,070.00p 2,070.00p 2,070.00p 188
18/01/2019 2,070.00p 2,096.70p 2,060.00p 2,060.00p 939
17/01/2019 2,110.00p 2,110.00p 2,070.00p 2,070.00p 381
16/01/2019 2,170.00p 2,170.00p 2,070.00p 2,110.00p 240
15/01/2019 2,080.00p 2,102.00p 2,070.00p 2,070.00p 1712
14/01/2019 2,110.00p 2,110.00p 2,050.00p 2,050.00p 1102
11/01/2019 2,180.00p 2,180.00p 2,145.00p 2,145.00p 14
10/01/2019 2,180.00p 2,180.00p 2,145.00p 2,145.00p 69
09/01/2019 2,180.00p 2,180.00p 2,135.00p 2,135.00p 154
08/01/2019 2,180.00p 2,180.00p 2,150.00p 2,150.00p 9
07/01/2019 2,180.00p 2,180.00p 2,145.00p 2,145.00p 216
04/01/2019 2,180.00p 2,180.00p 2,111.40p 2,120.00p 124
03/01/2019 2,170.00p 2,200.00p 2,102.00p 2,200.00p 1101
02/01/2019 2,170.00p 2,180.00p 2,170.00p 2,180.00p 292
31/12/2018 2,060.00p 2,200.00p 2,060.00p 2,130.00p 2134
28/12/2018 2,050.00p 2,050.00p 2,050.00p 2,050.00p 82
27/12/2018 2,150.00p 2,150.00p 2,050.00p 2,050.00p 24
24/12/2018 2,140.00p 2,140.00p 2,140.00p 2,140.00p 5
21/12/2018 2,140.00p 2,170.00p 2,040.00p 2,040.00p 2368
20/12/2018 2,170.00p 2,170.00p 2,080.00p 2,120.00p 1441
19/12/2018 2,090.00p 2,135.00p 2,090.00p 2,135.00p 1744
18/12/2018 2,100.00p 2,150.00p 2,099.80p 2,110.00p 3700
17/12/2018 2,150.00p 2,150.00p 2,090.00p 2,105.00p 2240
14/12/2018 2,180.00p 2,180.00p 2,180.00p 2,180.00p 43
13/12/2018 2,090.00p 2,125.00p 2,080.00p 2,125.00p 0
12/12/2018 2,090.00p 2,090.00p 2,080.00p 2,080.00p 2413
11/12/2018 2,127.90p 2,171.10p 2,127.90p 2,150.00p 112
10/12/2018 2,100.00p 2,171.10p 2,100.00p 2,120.00p 929
07/12/2018 2,100.00p 2,147.40p 2,100.00p 2,145.00p 2651
06/12/2018 2,175.18p 2,175.18p 2,134.80p 2,150.00p 419
05/12/2018 2,090.00p 2,090.00p 2,090.00p 2,090.00p 1000
04/12/2018 2,110.00p 2,165.00p 2,110.00p 2,165.00p 1212
03/12/2018 2,175.00p 2,175.00p 2,100.00p 2,150.00p 1621
30/11/2018 2,175.00p 2,175.00p 2,170.00p 2,170.00p 160
29/11/2018 2,230.00p 2,230.00p 2,170.00p 2,170.00p 271
28/11/2018 2,180.00p 2,180.00p 2,138.00p 2,170.00p 224
27/11/2018 2,138.00p 2,138.00p 2,120.00p 2,120.00p 103
26/11/2018 2,115.00p 2,150.00p 2,115.00p 2,145.00p 2207
23/11/2018 2,100.00p 2,168.00p 2,100.00p 2,100.00p 852
22/11/2018 2,170.93p 2,145.00p 2,140.00p 2,140.00p 0
21/11/2018 2,170.93p 2,170.93p 2,145.00p 2,145.00p 156
20/11/2018 2,140.00p 2,170.00p 2,100.00p 2,100.00p 983
19/11/2018 2,140.00p 2,228.00p 2,110.00p 2,180.00p 693
16/11/2018 2,110.00p 2,170.00p 2,100.00p 2,140.00p 200
15/11/2018 2,170.00p 2,200.00p 2,169.08p 2,200.00p 1440
14/11/2018 2,170.00p 2,180.00p 2,168.00p 2,180.00p 191
13/11/2018 2,070.00p 2,120.00p 2,070.00p 2,120.00p 174
12/11/2018 2,080.00p 2,115.00p 2,090.00p 2,115.00p 0
09/11/2018 2,080.00p 2,090.00p 2,080.00p 2,090.00p 196
08/11/2018 2,100.00p 2,140.00p 2,070.00p 2,120.00p 7017
07/11/2018 2,200.00p 2,200.00p 2,137.90p 2,155.00p 187
06/11/2018 2,190.00p 2,196.00p 2,100.00p 2,100.00p 2118
05/11/2018 2,180.00p 2,230.00p 2,131.70p 2,230.00p 620
02/11/2018 2,180.00p 2,220.00p 2,180.00p 2,190.00p 1574
01/11/2018 2,040.00p 2,200.00p 2,040.00p 2,110.00p 5001
31/10/2018 1,960.00p 2,070.00p 1,945.00p 2,070.00p 1356
30/10/2018 1,930.00p 2,010.00p 1,925.00p 1,982.50p 14452
29/10/2018 1,990.00p 2,050.00p 1,983.94p 1,985.00p 938
26/10/2018 1,975.00p 1,980.00p 1,920.00p 1,920.00p 9216
25/10/2018 1,980.00p 1,990.00p 1,972.20p 1,980.00p 1013
24/10/2018 2,000.00p 2,010.00p 1,980.00p 2,000.00p 3850
23/10/2018 2,090.00p 2,090.00p 2,010.00p 2,010.00p 1913
22/10/2018 2,050.00p 2,100.00p 2,010.00p 2,030.00p 2316
19/10/2018 2,190.00p 2,190.00p 2,020.00p 2,080.00p 3533
18/10/2018 2,210.00p 2,230.00p 2,130.00p 2,155.00p 3665
17/10/2018 2,220.00p 2,270.00p 2,220.00p 2,240.00p 2
16/10/2018 2,240.00p 2,300.00p 2,240.00p 2,290.00p 1611
15/10/2018 2,240.00p 2,284.42p 2,240.00p 2,265.00p 1309
12/10/2018 2,260.00p 2,279.80p 2,250.00p 2,250.00p 746
11/10/2018 2,320.00p 2,320.00p 2,240.00p 2,240.00p 1303
10/10/2018 2,260.00p 2,296.30p 2,256.60p 2,270.00p 878
09/10/2018 2,400.00p 2,418.00p 2,275.00p 2,275.00p 1834
08/10/2018 2,490.00p 2,500.00p 2,410.00p 2,455.00p 1468
05/10/2018 2,520.00p 2,531.22p 2,400.00p 2,500.00p 3630
04/10/2018 2,530.00p 2,530.00p 2,510.00p 2,510.00p 65
03/10/2018 2,580.00p 2,605.00p 2,580.00p 2,605.00p 54
02/10/2018 2,630.00p 2,630.00p 2,580.00p 2,605.00p 112
01/10/2018 2,580.00p 2,605.00p 2,580.00p 2,605.00p 78
28/09/2018 2,590.00p 2,605.00p 2,580.00p 2,605.00p 2859
27/09/2018 2,559.60p 2,580.00p 2,559.60p 2,580.00p 972
26/09/2018 2,550.00p 2,590.00p 2,550.00p 2,555.00p 799
25/09/2018 2,600.00p 2,640.00p 2,526.30p 2,595.00p 1647
24/09/2018 2,550.00p 2,590.00p 2,536.40p 2,560.00p 942
21/09/2018 2,590.00p 2,590.00p 2,590.00p 2,590.00p 820
20/09/2018 2,480.00p 2,480.00p 2,463.20p 2,470.00p 780
19/09/2018 2,480.00p 2,495.00p 2,480.00p 2,495.00p 266
18/09/2018 2,480.00p 2,480.00p 2,480.00p 2,480.00p 33005
17/09/2018 2,520.00p 2,520.00p 2,476.50p 2,500.00p 161
14/09/2018 2,470.00p 2,473.20p 2,460.00p 2,460.00p 3323
13/09/2018 2,520.00p 2,520.00p 2,486.50p 2,520.00p 32
12/09/2018 2,470.00p 2,490.00p 2,400.00p 2,460.00p 938
11/09/2018 2,500.00p 2,500.00p 2,400.00p 2,480.00p 418
10/09/2018 2,500.00p 2,503.30p 2,480.00p 2,480.00p 1102
07/09/2018 2,520.00p 2,520.00p 2,520.00p 2,520.00p 84
06/09/2018 2,470.00p 2,495.00p 2,480.00p 2,495.00p 0

*Close Price adjusted for both dividends and splits