S and U PLC Historical Data - SUS.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
S and U PLC (SUS.GB)
S and U PLC (SUS.GB) Historical

S and U PLC (SUS.GB)

1,905.00

25.00

(1.33%)

Closed April 30 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	40	2.09973753281	1905	1945	1873.8	501	1899.70705726	DE
4	75	4.01069518717	1870	1945	1785	504	1859.7281746	DE
12	-65	-3.23383084577	2010	2105	1745	595	1863.04723328	DE
26	-105	-5.12195121951	2050	2290	1745	431	1955.20926819	DE
52	-465	-19.2946058091	2410	2480	1745	338	2029.86712587	DE
156	-525	-21.2550607287	2470	2928	1745	345	2273.21094353	DE
260	-245	-11.1872146119	2190	2928	1590	478	2204.88559249	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714402080	1890	-15	-0.79	1880	1890	1873.8	530
1714145400	1905	15	0.79	1905	1905	1892.75	13
1714058940	1890	-45	-2.33	1880	1890	1880	0
1713972360	1935	30	1.57	1905	1935	1905	0
1713886080	1905	35	1.87	1905	1905	1892.2	959
1713799740	1870	0	0.00	1860	1870	1860	0
1713537600	1870	0	0.00	1870	1870	1855	82
1713453960	1870	10	0.54	1880	1880	1870	0
1713365220	1860	20	1.09	1905	1905	1856.05	383
1713281160	1840	-20	-1.08	1840	1860	1827.75	225
1713192300	1860	40	2.20	1860	1880	1847.25	347
1712936040	1820	-30	-1.62	1870	1870	1820	0
1712845920	1850	20	1.09	1850	3030	1850	0
1712759940	1830	0	0.00	1830	1850	1823.3	808
1712673480	1830	10	0.55	1840	1840	1830	0
1712587140	1820	10	0.55	1870	1870	1820	0
1712327640	1810	-20	-1.09	1810	1810	1810	0
1712244240	1830	0	0.00	1840	1840	1830	0
1712155560	1830	-30	-1.61	1870	1870	1785	1103
1712068740	1860	30	1.64	1870	1870	1812.89	590
1711639860	1830	0	0.00	1840	1840	1800	170
1711553820	1830	0	0.00	1820	1830	1820	0
1711467240	1830	10	0.55	1840	1840	1820	0
1711380660	1820	10	0.55	1745	1820	1745	53
1711122060	1810	0	0.00	1850	1850	1787.32	1700
1711035240	1810	0	0.00	1860	1860	1810	0
1710952140	1810	-10	-0.55	1860	1860	1810	600
1710865740	1820	0	0.00	1820	1820	1785	700
1710779340	1820	-30	-1.62	1850	1850	1820	100
1710516900	1850	10	0.54	1840	1850	1840	0
1710434040	1840	20	1.10	1821.75	1840	1820	27
1710347340	1820	-20	-1.09	1820	1820	1820	0
1710260820	1840	0	0.00	1840	1840	1840	0
1710171660	1840	0	0.00	1830	1850.1	1830	34
1709911920	1840	-10	-0.54	1840	1850.1	1840	21
1709825700	1850	-10	-0.54	1850	1850	1850	0
1709739540	1860	10	0.54	1850	1870	1850	0
1709652840	1850	34.5	1.90	1880	1880	1849.79	250
1709569680	1815.5	-64.5	-3.43	1860	1860	1815.5	1887
1709307480	1880	50	2.73	1860	1880	1860	0
1709220960	1830	0	0.00	1830	1830	1814.05	1357
1709134320	1830	-30	-1.61	1905	1905	1815.2	827
1709051280	1860	40	2.20	1905	1905	1850	0
1708961460	1820	-10	-0.55	1850	1870	1820	0
1708702320	1830	-10	-0.54	1860	1905	1804.99	708
1708616220	1840	0	0.00	1870	1870	1840	0
1708529820	1840	20	1.10	1850	1850	1840	0
1708443300	1820	-85	-4.46	1830	1860	1820	0
1708356840	1905	0	0.00	1905	1905	1905	0
1708097640	1905	-20	-1.04	1905	1925	1876.4	1070
1708011780	1925	-20	-1.03	1880	1925	1870	0
1707925020	1945	10	0.52	1935	1955	1933.5	100
1707841740	1935	10	0.52	1925	1955	1925	0
1707752160	1925	-10	-0.52	1945	1945	1906.4	37
1707493020	1935	-115	-5.61	1945	2000	1880	2512
1707406320	2050	50	2.50	2000	2077.4	2000	144
1707323580	2000	-80	-3.85	2080	2080	2000	0
1707236760	2080	80	4.00	2010	2105	2000	500
1707150420	2000	-60	-2.91	2070	2070	2000	0
1706891340	2060	-10	-0.48	2000	2060	2000	0
1706804820	2070	0	0.00	2060	2070	2060	0
1706718540	2070	50	2.48	2010	2070	2000	4
1706632080	2020	-60	-2.88	2105	2200	2020	1050

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions