1. Share Prices

  2. S & U PLC (SUS)

1,984.00p-46.00 (-2.27%)13 May 2024, 13:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

S & U PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20242000.00p2030.00p1988.00p2030.00p291
May 9, 20241965.00p2000.00p1965.00p1990.00p1,042
May 8, 20241955.00p2000.00p1955.00p1980.00p1,875
May 7, 20241950.00p1980.15p1950.00p1950.00p61,152
May 3, 20242050.00p2050.00p1955.00p2020.00p498
May 2, 20241950.00p2050.00p1950.00p1950.00p1,206
May 1, 20241910.00p1985.00p1935.00p1935.00p4,803
Apr 30, 20241900.00p1930.00p1900.00p1910.00p17,069
Apr 29, 20241860.00p1900.00p1850.00p1900.00p2,125
Apr 26, 20241910.00p1910.00p1890.00p1910.00p506
Apr 25, 20241860.00p1890.00p1825.00p1890.00p1,360
Apr 24, 20241890.00p1915.00p1890.00p1915.00p13,905
Apr 23, 20241910.00p1914.00p1892.20p1900.00p1,291
Apr 22, 20241910.00p1910.00p1910.00p1910.00p5
Apr 19, 20241890.00p1890.00p1840.00p1840.00p485
Apr 18, 20241905.00p1905.00p1850.00p1850.00p115
Apr 17, 20241910.00p1910.00p1840.00p1862.50p1,473
Apr 16, 20241825.00p1870.00p1825.00p1860.00p790
Apr 15, 20241825.00p1895.00p1825.00p1830.00p2,438
Apr 12, 20241825.00p1850.00p1789.80p1845.00p1,441
Apr 11, 20241850.00p1960.00p1795.00p1820.00p24,611
Apr 10, 20241820.00p1846.68p1819.22p1835.00p2,926
Apr 9, 20241870.00p1900.00p1827.20p1835.00p904
Apr 8, 20241870.00p1875.00p1858.40p1875.00p936
Apr 5, 20241810.00p1870.00p1810.00p1870.00p1,560
Apr 4, 20241805.00p1833.03p1815.00p1815.00p4,522
Apr 3, 20241870.00p1870.00p1765.00p1830.00p2,221
Apr 2, 20241875.00p1875.00p1805.00p1865.00p4,459
Mar 28, 20241800.00p1875.00p1782.18p1875.00p6,063
Mar 27, 20241820.00p1840.00p1800.00p1835.00p1,272
Mar 26, 20241800.00p1845.00p1800.00p1815.00p2,010
Mar 25, 20241750.00p1840.00p1750.00p1825.00p15,958
Mar 22, 20241850.00p1850.00p1790.00p1810.00p19,078
Mar 21, 20241860.00p1860.00p1810.00p1810.00p2,977
Mar 20, 20241850.00p1850.00p1765.00p1800.00p1,468
Mar 19, 20241820.00p1830.00p1779.50p1830.00p3,857
Mar 18, 20241855.00p1858.20p1805.00p1820.00p2,063
Mar 15, 20241830.00p1850.00p1830.00p1850.00p1,732
Mar 14, 20241875.00p1875.00p1810.00p1830.00p1,962
Mar 13, 20241830.00p1830.00p1805.00p1805.00p4,626
Mar 12, 20241815.00p1852.50p1810.00p1845.00p5,416
Mar 11, 20241810.00p1880.00p1803.00p1825.00p5,856
Mar 8, 20241850.00p1850.00p1830.00p1830.00p1,733
Mar 7, 20241885.00p1885.00p1810.00p1860.00p2,206
Mar 6, 20241855.00p1900.00p1810.00p1900.00p1,709
Mar 5, 20241880.00p1880.00p1825.00p1855.00p3,439
Mar 4, 20241820.00p1900.00p1820.00p1837.50p3,835
Mar 1, 20241840.00p1860.00p1820.00p1830.00p4,623
Feb 29, 20241850.00p1900.00p1810.00p1840.00p5,655
Feb 28, 20241900.00p1900.00p1810.00p1810.00p3,219
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,120.005.59
Wood Group (John) PLC205.805.11
Future PLC871.505.00
Octopus Renewables Infrastructure Trust PLC76.432.58
Iwg PLC200.402.82
Bt Group PLC108.182.64

Fallers

CompanyPrice% Chg
Ocado Group PLC336.10-3.50
Trustpilot Group PLC209.50-3.46
Bae Systems PLC1,346.00-3.44
Hochschild Mining PLC157.86-3.04
Phoenix Group Holdings PLC505.00-2.98
Babcock International Group PLC506.00-2.97