S and U PLC (SUS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 0.534759358289 | 1870 | 1896.15 | 1870 | 490 | 1880 | DE |
| 4 | 0 | 0 | 1880 | 1915 | 1850 | 290 | 1882.56181714 | DE |
| 12 | -85 | -4.32569974555 | 1965 | 2040 | 1810 | 269 | 1904.76108309 | DE |
| 26 | -130 | -6.46766169154 | 2010 | 2105 | 1745 | 480 | 1870.35766846 | DE |
| 52 | -530 | -21.9917012448 | 2410 | 2410 | 1745 | 362 | 1993.7481284 | DE |
| 156 | -660 | -25.9842519685 | 2540 | 2928 | 1745 | 338 | 2229.06786495 | DE |
| 260 | -300 | -13.7614678899 | 2180 | 2928 | 1620 | 459 | 2188.03112177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722436440 | 1880 | 0 | 0.00 | 1880 | 1896.15 | 1880 | 61 |
| 1722353220 | 1880 | 10 | 0.53 | 1870 | 1886.7 | 1870 | 490 |
| 1722266880 | 1870 | -10 | -0.53 | 1860 | 1870 | 1860 | 0 |
| 1722004560 | 1880 | 0 | 0.00 | 1880 | 1880 | 1880 | 0 |
| 1721918040 | 1880 | -10 | -0.53 | 1880 | 1880 | 1880 | 0 |
| 1721834940 | 1890 | -15 | -0.79 | 1880 | 1890 | 1880 | 0 |
| 1721745720 | 1905 | 0 | 0.00 | 1905 | 1905 | 1891.4 | 83 |
| 1721658960 | 1905 | 25 | 1.33 | 1905 | 1905 | 1880 | 0 |
| 1721399700 | 1880 | 0 | 0.00 | 1880 | 1905 | 1880 | 0 |
| 1721313360 | 1880 | 0 | 0.00 | 1880 | 1880 | 1880 | 0 |
| 1721229420 | 1880 | -10 | -0.53 | 1915 | 1915 | 1880 | 928 |
| 1721140560 | 1890 | 0 | 0.00 | 1890 | 1899 | 1880 | 77 |
| 1721057340 | 1890 | 10 | 0.53 | 1890 | 1910.7 | 1890 | 61 |
| 1720798020 | 1880 | -55 | -2.84 | 1890 | 1890 | 1880 | 0 |
| 1720711680 | 1935 | 30 | 1.57 | 1880 | 1935 | 1870 | 0 |
| 1720623300 | 1905 | 0 | 0.00 | 1890 | 1905 | 1890 | 0 |
| 1720538880 | 1905 | 15 | 0.79 | 1935 | 1935 | 1890 | 0 |
| 1720452360 | 1890 | 20 | 1.07 | 1880 | 1890 | 1850 | 100 |
| 1720193280 | 1870 | -20 | -1.06 | 1880 | 1880 | 1870 | 0 |
| 1720103580 | 1890 | -25 | -1.31 | 1890 | 1890 | 1890 | 0 |
| 1720020540 | 1915 | 10 | 0.52 | 1890 | 1915 | 1890 | 0 |
| 1719934080 | 1905 | 35 | 1.87 | 1925 | 1925 | 1860 | 0 |
| 1719847500 | 1870 | -20 | -1.06 | 1905 | 1905 | 1870 | 0 |
| 1719585240 | 1890 | -25 | -1.31 | 1905 | 1905 | 1890 | 0 |
| 1719502140 | 1915 | 25 | 1.32 | 1905 | 1915 | 1905 | 0 |
| 1719415980 | 1890 | 20 | 1.07 | 1850 | 1925 | 1850 | 0 |
| 1719329280 | 1870 | -10 | -0.53 | 1905 | 1915 | 1870 | 0 |
| 1719242880 | 1880 | 10 | 0.53 | 1905 | 1905 | 1880 | 0 |
| 1718983740 | 1870 | -45 | -2.35 | 1915 | 1915 | 1870 | 634 |
| 1718894280 | 1915 | 0 | 0.00 | 1905 | 1925 | 1905 | 0 |
| 1718807460 | 1915 | 35 | 1.86 | 1860 | 1915 | 1860 | 282 |
| 1718724540 | 1880 | -25 | -1.31 | 1880 | 1880 | 1880 | 0 |
| 1718634720 | 1905 | 35 | 1.87 | 1890 | 1905 | 1890 | 0 |
| 1718378940 | 1870 | -20 | -1.06 | 1945 | 1945 | 1870 | 206 |
| 1718292600 | 1890 | 0 | 0.00 | 1905 | 1905 | 1890 | 0 |
| 1718203020 | 1890 | 0 | 0.00 | 1890 | 1915 | 1890 | 0 |
| 1718119740 | 1890 | -15 | -0.79 | 1925 | 1925 | 1890 | 0 |
| 1718029980 | 1905 | 0 | 0.00 | 1905 | 1905 | 1905 | 0 |
| 1717770780 | 1905 | 25 | 1.33 | 1870 | 1905 | 1870 | 0 |
| 1717684800 | 1880 | -55 | -2.84 | 1905 | 1905 | 1810 | 309 |
| 1717600500 | 1935 | -30 | -1.53 | 1945 | 1945 | 1935 | 0 |
| 1717514760 | 1965 | -10 | -0.51 | 1955 | 1965 | 1945 | 54 |
| 1717428540 | 1975 | 30 | 1.54 | 2000 | 2000 | 1945 | 0 |
| 1717166580 | 1945 | -55 | -2.75 | 1985 | 1985 | 1945 | 0 |
| 1717079640 | 2000 | 15 | 0.76 | 2000 | 2000 | 2000 | 0 |
| 1716993360 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1716906960 | 1985 | -25 | -1.24 | 1985 | 1985 | 1985 | 0 |
| 1716564600 | 2010 | 10 | 0.50 | 2020 | 2020 | 2000 | 0 |
| 1716478140 | 2000 | -20 | -0.99 | 1985 | 2000 | 1975 | 50 |
| 1716388620 | 2020 | 10 | 0.50 | 2020 | 2020 | 2020 | 0 |
| 1716302280 | 2010 | 10 | 0.50 | 1955 | 2010 | 1955 | 0 |
| 1716215640 | 2000 | -40 | -1.96 | 2010 | 2010 | 2000 | 0 |
| 1715956440 | 2040 | 30 | 1.49 | 2010 | 2040 | 2010 | 0 |
| 1715870040 | 2010 | -20 | -0.99 | 2020 | 2030 | 1945 | 0 |
| 1715786940 | 2030 | -10 | -0.49 | 2040 | 2040 | 2030 | 0 |
| 1715700540 | 2040 | 40 | 2.00 | 2000 | 2040 | 2000 | 440 |
| 1715614140 | 2000 | -10 | -0.50 | 1965 | 2030 | 1965 | 53 |
| 1715355240 | 2010 | 25 | 1.26 | 1965 | 2010 | 1965 | 0 |
| 1715265300 | 1985 | 10 | 0.51 | 1955 | 1985 | 1955 | 0 |
| 1715182020 | 1975 | -10 | -0.50 | 1955 | 1975 | 1945 | 0 |
| 1715095740 | 1985 | -15 | -0.75 | 1945 | 1985 | 1945 | 0 |
| 1714750020 | 2000 | -50 | -2.44 | 1985 | 2000 | 1985 | 0 |
| 1714663440 | 2050 | 65 | 3.27 | 1975 | 2050 | 1975 | 0 |
| 1714574280 | 1985 | 40 | 2.06 | 1905 | 2020 | 1905 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
