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 | -25 | -1.78571428571 | 1400 | 1440 | 1375 | 121 | 1420 | DE |
| 4 | -210 | -13.2492113565 | 1585 | 1640 | 1375 | 119 | 1545.98653765 | DE |
| 12 | -95 | -6.46258503401 | 1470 | 1705 | 1280 | 171 | 1589.55155253 | DE |
| 26 | -445 | -24.4505494505 | 1820 | 1945 | 1240 | 208 | 1621.26208763 | DE |
| 52 | -455 | -24.8633879781 | 1830 | 3030 | 1240 | 159 | 1706.71838348 | DE |
| 156 | -835 | -37.7828054299 | 2210 | 3030 | 1240 | 144 | 1994.63101166 | DE |
| 260 | -285 | -17.1686746988 | 1660 | 3030 | 1240 | 171 | 2128.22179799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 1375 | 0 | 0.00 | 1385 | 1386.4 | 1375 | 376 |
| 1741624140 | 1375 | -10 | -0.72 | 1385 | 1385 | 1375 | 0 |
| 1741364940 | 1385 | -35 | -2.46 | 1410 | 1410 | 1385 | 0 |
| 1741278540 | 1420 | 10 | 0.71 | 1410 | 1420 | 1390 | 604 |
| 1741189020 | 1410 | 10 | 0.71 | 1440 | 1440 | 1410 | 0 |
| 1741083780 | 1400 | -20 | -1.41 | 1400 | 1420 | 1400 | 0 |
| 1741016520 | 1420 | -50 | -3.40 | 1430 | 1430 | 1405.5 | 110 |
| 1740760080 | 1470 | 10 | 0.68 | 1460 | 1470 | 1450 | 0 |
| 1740673980 | 1460 | -75 | -4.89 | 1525 | 1525 | 1430 | 0 |
| 1740584040 | 1535 | -30 | -1.92 | 1525 | 1535 | 1509.9 | 220 |
| 1740498240 | 1565 | -10 | -0.63 | 1545 | 1565 | 1535 | 0 |
| 1740414420 | 1575 | 0 | 0.00 | 1575 | 1575 | 1565 | 0 |
| 1740152280 | 1575 | 30 | 1.94 | 1555 | 1575 | 1545 | 0 |
| 1740068940 | 1545 | -40 | -2.52 | 1505 | 1585 | 1505 | 0 |
| 1739982540 | 1585 | 0 | 0.00 | 1525 | 1585 | 1525 | 0 |
| 1739895960 | 1585 | -15 | -0.94 | 1585 | 1585 | 1585 | 0 |
| 1739806500 | 1600 | -10 | -0.62 | 1490 | 1600 | 1490 | 0 |
| 1739547420 | 1610 | -10 | -0.62 | 1610 | 1640 | 1610 | 0 |
| 1739460900 | 1620 | 10 | 0.62 | 1610 | 1620 | 1610 | 0 |
| 1739378040 | 1610 | 0 | 0.00 | 1600 | 1610 | 1600 | 0 |
| 1739291220 | 1610 | -10 | -0.62 | 1585 | 1619 | 1585 | 1443 |
| 1739202480 | 1620 | 0 | 0.00 | 1600 | 1620 | 1600 | 36 |
| 1738937700 | 1620 | 10 | 0.62 | 1585 | 1620 | 1585 | 0 |
| 1738855980 | 1610 | 45 | 2.88 | 1600 | 1610 | 1600 | 0 |
| 1738772880 | 1565 | -45 | -2.80 | 1610 | 1610 | 1565 | 0 |
| 1738686480 | 1610 | -20 | -1.23 | 1610 | 1620 | 1610 | 0 |
| 1738596900 | 1630 | -50 | -2.98 | 1650 | 1650 | 1620 | 1000 |
| 1738337520 | 1680 | 40 | 2.44 | 1600 | 1680 | 1600 | 3245 |
| 1738254840 | 1640 | 10 | 0.61 | 1620 | 1640 | 1620 | 0 |
| 1738165140 | 1630 | 10 | 0.62 | 1610 | 1630 | 1610 | 0 |
| 1738078980 | 1620 | 10 | 0.62 | 1660 | 1660 | 1620 | 0 |
| 1737975300 | 1610 | -20 | -1.23 | 1660 | 1660 | 1605 | 696 |
| 1737735960 | 1630 | -20 | -1.21 | 1610 | 1633.73 | 1440 | 200 |
| 1737649680 | 1650 | 50 | 3.13 | 1620 | 1650 | 1575 | 61 |
| 1737563340 | 1600 | 0 | 0.00 | 1600 | 1600 | 1600 | 0 |
| 1737476940 | 1600 | 140 | 9.59 | 1440 | 1705 | 1440 | 99 |
| 1737390480 | 1460 | 20 | 1.39 | 1400 | 1460 | 1400 | 0 |
| 1737131340 | 1440 | 40 | 2.86 | 1375 | 1440 | 1375 | 141 |
| 1737044940 | 1400 | 15 | 1.08 | 1365 | 1400 | 1365 | 0 |
| 1736955300 | 1385 | -15 | -1.07 | 1385 | 1385 | 1385 | 0 |
| 1736869080 | 1400 | 0 | 0.00 | 1400 | 1450 | 1375 | 0 |
| 1736782500 | 1400 | 0 | 0.00 | 1410 | 1410 | 1400 | 0 |
| 1736524020 | 1400 | -90 | -6.04 | 1450 | 1450 | 1385 | 638 |
| 1736439600 | 1490 | 20 | 1.36 | 1460 | 1490 | 1460 | 0 |
| 1736353620 | 1470 | 0 | 0.00 | 1470 | 1470 | 1470 | 0 |
| 1736264400 | 1470 | 10 | 0.68 | 1490 | 1490 | 1460 | 0 |
| 1736180880 | 1460 | 20 | 1.39 | 1440 | 1464.6 | 1430.4 | 234 |
| 1735918500 | 1440 | -20 | -1.37 | 1440 | 1463.4 | 1440 | 184 |
| 1735832160 | 1460 | 85 | 6.18 | 1430 | 1460 | 1420 | 72 |
| 1735662660 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 0 |
| 1735576260 | 1375 | -35 | -2.48 | 1400 | 1400 | 1335 | 141 |
| 1735313700 | 1410 | -40 | -2.76 | 1400 | 1430 | 1280 | 0 |
| 1735057680 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 0 |
| 1734971280 | 1450 | 20 | 1.40 | 1440 | 1450 | 1420 | 69 |
| 1734712200 | 1430 | 10 | 0.70 | 1385 | 1430 | 1385 | 0 |
| 1734622440 | 1420 | 20 | 1.43 | 1400 | 1420 | 1400 | 0 |
| 1734536340 | 1400 | -20 | -1.41 | 1410 | 1410 | 1388.8 | 50 |
| 1734449880 | 1420 | -10 | -0.70 | 1470 | 1470 | 1400 | 0 |
| 1734366420 | 1430 | -20 | -1.38 | 1470 | 1470 | 1425.4 | 600 |
| 1734104460 | 1450 | 10 | 0.69 | 1430 | 1450 | 1430 | 0 |
| 1734020880 | 1440 | -40 | -2.70 | 1460 | 1471.05 | 1440 | 235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
