1,660.00p+10.00 (+0.61%)27 Sep 2024, 16:35
S & U PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 1690.00p | 1705.00p | 1660.00p | 1660.00p | 332 |
Sep 26, 2024 | 1655.00p | 1725.47p | 1630.00p | 1650.00p | 939 |
Sep 25, 2024 | 1700.00p | 1700.00p | 1595.85p | 1650.00p | 4,604 |
Sep 24, 2024 | 1600.00p | 1700.00p | 1580.00p | 1700.00p | 9,056 |
Sep 23, 2024 | 1580.00p | 1630.00p | 1565.04p | 1605.00p | 6,867 |
Sep 20, 2024 | 1685.00p | 1685.00p | 1580.00p | 1580.00p | 7,978 |
Sep 19, 2024 | 1750.00p | 1800.00p | 1525.12p | 1685.00p | 15,404 |
Sep 18, 2024 | 1780.00p | 1800.00p | 1744.20p | 1750.00p | 4,537 |
Sep 17, 2024 | 1810.00p | 1810.00p | 1760.00p | 1760.00p | 860 |
Sep 16, 2024 | 1790.00p | 1805.00p | 1770.00p | 1800.00p | 2,038 |
Sep 13, 2024 | 1810.00p | 1895.00p | 1780.00p | 1780.00p | 956 |
Sep 12, 2024 | 1895.00p | 1895.00p | 1805.00p | 1870.00p | 1,064 |
Sep 11, 2024 | 1900.00p | 1900.00p | 1790.00p | 1845.00p | 148 |
Sep 10, 2024 | 1740.00p | 1850.00p | 1740.00p | 1850.00p | 3,811 |
Sep 9, 2024 | 1815.00p | 1815.00p | 1780.00p | 1795.00p | 2,250 |
Sep 6, 2024 | 1800.00p | 1830.00p | 1800.00p | 1815.00p | 2,786 |
Sep 5, 2024 | 1845.00p | 1900.00p | 1781.00p | 1835.00p | 2,271 |
Sep 4, 2024 | 1785.00p | 1790.00p | 1785.00p | 1827.50p | 897 |
Sep 3, 2024 | 1790.00p | 1814.10p | 1780.00p | 1797.50p | 615 |
Sep 2, 2024 | 1770.00p | 1840.00p | 1755.00p | 1840.00p | 3,231 |
Aug 30, 2024 | 1800.00p | 1800.00p | 1760.00p | 1767.50p | 3,513 |
Aug 29, 2024 | 1790.00p | 1845.00p | 1785.00p | 1800.00p | 1,546 |
Aug 28, 2024 | 1780.00p | 1830.00p | 1760.00p | 1785.00p | 32,145 |
Aug 27, 2024 | 1755.00p | 1780.00p | 1750.00p | 1760.00p | 6,745 |
Aug 23, 2024 | 1760.00p | 1780.00p | 1753.00p | 1760.00p | 2,758 |
Aug 22, 2024 | 1765.00p | 1790.00p | 1760.00p | 1760.00p | 1,909 |
Aug 21, 2024 | 1800.00p | 1800.00p | 1775.00p | 1780.00p | 973 |
Aug 20, 2024 | 1780.00p | 1785.00p | 1770.00p | 1785.00p | 2,716 |
Aug 19, 2024 | 1795.00p | 1810.05p | 1783.75p | 1790.00p | 2,476 |
Aug 16, 2024 | 1835.00p | 1835.00p | 1800.00p | 1810.00p | 2,124 |
Aug 15, 2024 | 1845.00p | 1845.00p | 1830.00p | 1830.00p | 480 |
Aug 14, 2024 | 1810.00p | 1835.00p | 1760.00p | 1825.00p | 1,272 |
Aug 13, 2024 | 1895.00p | 1895.00p | 1810.85p | 1850.00p | 586 |
Aug 12, 2024 | 1870.00p | 1895.00p | 1840.00p | 1840.00p | 61 |
Aug 9, 2024 | 1900.00p | 1900.00p | 1810.00p | 1885.00p | 824 |
Aug 8, 2024 | 1865.00p | 1900.00p | 1820.00p | 1900.00p | 263 |
Aug 7, 2024 | 1850.00p | 1900.00p | 1800.00p | 1900.00p | 649 |
Aug 6, 2024 | 1825.00p | 1900.00p | 1825.00p | 1900.00p | 713 |
Aug 5, 2024 | 1875.00p | 1875.00p | 1820.00p | 1860.00p | 1,977 |
Aug 2, 2024 | 1875.00p | 1875.00p | 1875.00p | 1875.00p | 45 |
Aug 1, 2024 | 1865.00p | 1945.00p | 1865.00p | 1960.00p | 4,013 |
Jul 31, 2024 | 1900.00p | 1900.00p | 1865.00p | 1865.00p | 1,709 |
Jul 30, 2024 | 1875.00p | 1900.00p | 1860.00p | 1900.00p | 3,442 |
Jul 29, 2024 | 1870.00p | 1875.00p | 1870.00p | 1870.00p | 1,643 |
Jul 26, 2024 | 1865.00p | 1875.00p | 1865.00p | 1875.00p | 1,512 |
Jul 25, 2024 | 1870.00p | 1891.50p | 1870.00p | 1880.00p | 1,013 |
Jul 24, 2024 | 1860.00p | 1900.00p | 1860.00p | 1900.00p | 742 |
Jul 23, 2024 | 1890.00p | 1910.00p | 1890.00p | 1900.00p | 5,057 |
Jul 22, 2024 | 1895.00p | 1895.75p | 1890.00p | 1900.00p | 747 |
Jul 19, 2024 | 1905.00p | 1905.00p | 1900.00p | 1900.00p | 386 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,523.00 | 7.63 |
Fidelity China Special Situations PLC | 214.00 | 7.43 |
Burberry Group PLC | 710.00 | 6.96 |
Cranswick PLC | 5,030.00 | 6.68 |
Aston Martin Lagonda Global Holdings PLC | 159.50 | 5.35 |
Ocado Group PLC | 384.20 | 4.92 |
Fallers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 187.20 | -5.84 |
Next PLC | 9,742.00 | -3.54 |
Moonpig Group PLC | 207.50 | -3.49 |
Alpha Group International PLC | 2,250.00 | -3.02 |
Centamin PLC | 153.10 | -2.92 |
Endeavour Mining PLC | 1,826.00 | -2.72 |
Risers/fallers data from previous trading day.