Register to chat with like-minded investors on our interactive forums.
SUSDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 14.38 | 0.140 | 0.99% | 14.22 | 14.43 | 14.21 | 0.00 |
| May 24 2024 | 14.24 | 0.130 | 0.89% | 14.09 | 14.34 | 13.87 | 0.00 |
| May 23 2024 | 14.11 | -0.220 | -1.56% | 14.36 | 14.50 | 13.88 | 0.00 |
| May 22 2024 | 14.34 | -0.260 | -1.76% | 14.57 | 14.60 | 14.32 | 0.00 |
| May 21 2024 | 14.60 | -0.200 | -1.33% | 14.76 | 14.87 | 14.37 | 0.00 |
| May 20 2024 | 14.79 | 1.02 | 7.40% | 0.454656 | 14.80 | 0.386105 | 5.00 |
| May 19 2024 | 13.77 | -0.160 | -1.16% | 13.93 | 14.07 | 13.71 | 0.00 |
| May 18 2024 | 13.93 | 0.010 | 0.06% | 13.93 | 14.02 | 13.86 | 0.00 |
| May 17 2024 | 13.93 | 0.310 | 2.31% | 13.61 | 14.02 | 13.59 | 0.00 |
| May 16 2024 | 13.61 | -0.180 | -1.30% | 13.80 | 13.87 | 13.48 | 0.00 |
| May 15 2024 | 13.79 | 0.880 | 6.82% | 12.92 | 13.84 | 12.87 | 0.00 |
| May 14 2024 | 12.91 | -0.320 | -2.38% | 13.23 | 13.27 | 12.81 | 0.00 |
| May 13 2024 | 13.23 | 0.260 | 1.98% | 0.454656 | 13.32 | 0.386105 | 5.00 |
| May 12 2024 | 12.97 | 0.130 | 1.04% | 12.85 | 13.04 | 12.80 | 0.00 |
| May 11 2024 | 12.83 | -0.030 | -0.23% | 12.83 | 12.96 | 12.77 | 0.00 |
| May 10 2024 | 12.86 | -0.440 | -3.28% | 13.27 | 13.36 | 12.71 | 0.00 |
| May 09 2024 | 13.30 | 0.380 | 2.94% | 12.95 | 13.36 | 12.86 | 0.00 |
| May 08 2024 | 12.92 | -0.290 | -2.18% | 13.18 | 13.31 | 12.87 | 0.00 |
| May 07 2024 | 13.21 | -0.080 | -0.58% | 13.30 | 13.57 | 13.17 | 0.00 |
| May 06 2024 | 13.29 | -0.200 | -1.52% | 0.454656 | 13.71 | 0.386105 | 5.00 |
| May 05 2024 | 13.49 | 0.050 | 0.36% | 13.48 | 13.60 | 13.27 | 0.00 |
| May 04 2024 | 13.44 | 0.180 | 1.35% | 13.24 | 13.55 | 13.19 | 0.00 |
| May 03 2024 | 13.26 | 0.800 | 6.42% | 12.46 | 13.35 | 12.40 | 0.00 |
| May 02 2024 | 12.46 | 0.150 | 1.23% | 12.31 | 12.58 | 12.03 | 0.00 |
| May 01 2024 | 12.31 | -0.510 | -3.95% | 12.82 | 12.85 | 11.97 | 0.00 |
| Apr 30 2024 | 12.82 | -0.610 | -4.52% | 13.43 | 13.61 | 12.53 | 0.00 |
| Apr 29 2024 | 13.43 | 0.130 | 0.94% | 0.454656 | 13.50 | 0.386105 | 5.00 |
| Apr 28 2024 | 13.30 | -0.010 | -0.09% | 13.29 | 13.49 | 13.25 | 0.00 |
| Apr 27 2024 | 13.31 | -0.170 | -1.29% | 13.49 | 13.51 | 13.22 | 0.00 |
| Apr 26 2024 | 13.49 | -0.130 | -0.96% | 13.62 | 13.68 | 13.40 | 0.00 |
| Apr 25 2024 | 13.62 | -0.010 | -0.07% | 13.63 | 13.77 | 13.31 | 0.00 |
| Apr 24 2024 | 13.63 | -0.460 | -3.26% | 14.13 | 14.22 | 13.50 | 0.00 |
| Apr 23 2024 | 14.09 | -0.220 | -1.57% | 14.29 | 14.36 | 14.02 | 0.00 |
| Apr 22 2024 | 14.31 | 0.440 | 3.16% | 0.454656 | 14.38 | 0.386105 | 5.00 |
| Apr 21 2024 | 13.87 | 0.00 | -0.02% | 13.88 | 14.05 | 13.75 | 0.00 |
| Apr 20 2024 | 13.88 | 0.190 | 1.38% | 13.65 | 13.99 | 13.52 | 0.00 |
| Apr 19 2024 | 13.69 | 0.190 | 1.41% | 13.46 | 13.90 | 12.77 | 0.00 |
| Apr 18 2024 | 13.50 | 0.480 | 3.68% | 13.04 | 13.60 | 12.89 | 0.00 |
| Apr 17 2024 | 13.02 | -0.530 | -3.89% | 13.55 | 13.70 | 12.71 | 0.00 |
| Apr 16 2024 | 13.55 | 0.090 | 0.64% | 13.46 | 13.66 | 13.13 | 0.00 |
| Apr 15 2024 | 13.46 | -0.520 | -3.69% | 0.454656 | 14.15 | 0.386105 | 5.00 |
| Apr 14 2024 | 13.98 | 0.040 | 0.31% | 13.85 | 14.03 | 13.39 | 0.00 |
| Apr 13 2024 | 13.93 | -0.380 | -2.67% | 14.31 | 14.49 | 13.25 | 0.00 |
| Apr 12 2024 | 14.31 | -0.430 | -2.92% | 14.78 | 15.02 | 14.04 | 0.00 |
| Apr 11 2024 | 14.75 | -0.110 | -0.73% | 14.84 | 14.99 | 14.67 | 0.00 |
| Apr 10 2024 | 14.85 | 0.440 | 3.08% | 14.41 | 14.96 | 14.19 | 0.00 |
| Apr 09 2024 | 14.41 | -0.510 | -3.45% | 14.91 | 14.92 | 14.25 | 0.00 |
| Apr 08 2024 | 14.92 | 0.470 | 3.26% | 0.454656 | 15.20 | 0.386105 | 5.00 |
| Apr 07 2024 | 14.45 | 0.110 | 0.73% | 14.33 | 14.59 | 14.33 | 0.00 |
| Apr 06 2024 | 14.35 | 0.180 | 1.29% | 14.12 | 14.50 | 14.08 | 0.00 |
| Apr 05 2024 | 14.16 | -0.130 | -0.92% | 14.30 | 14.35 | 13.87 | 0.00 |
| Apr 04 2024 | 14.30 | 0.490 | 3.51% | 13.80 | 14.43 | 13.60 | 0.00 |
| Apr 03 2024 | 13.81 | 0.050 | 0.36% | 13.76 | 14.01 | 13.59 | 0.00 |
| Apr 02 2024 | 13.76 | -0.930 | -6.34% | 14.66 | 14.66 | 13.59 | 0.00 |
| Apr 01 2024 | 14.69 | -0.100 | -0.68% | 0.454656 | 14.70 | 0.386105 | 5.00 |
| Mar 31 2024 | 14.79 | 0.250 | 1.75% | 14.55 | 14.80 | 14.55 | 0.00 |
| Mar 30 2024 | 14.54 | -0.080 | -0.53% | 14.61 | 14.69 | 14.52 | 0.00 |
| Mar 29 2024 | 14.62 | -0.200 | -1.33% | 14.80 | 14.82 | 14.46 | 0.00 |
| Mar 28 2024 | 14.81 | 0.330 | 2.25% | 14.55 | 14.94 | 14.41 | 0.00 |
| Mar 27 2024 | 14.49 | -0.070 | -0.49% | 14.53 | 14.87 | 14.29 | 0.00 |
| Mar 26 2024 | 14.56 | 0.050 | 0.36% | 14.51 | 14.79 | 14.45 | 0.00 |
| Mar 25 2024 | 14.51 | 0.400 | 2.84% | 0.454656 | 14.78 | 0.386105 | 5.00 |
| Mar 24 2024 | 14.11 | 0.610 | 4.54% | 13.49 | 14.16 | 13.41 | 0.00 |
| Mar 23 2024 | 13.49 | 0.170 | 1.29% | 13.36 | 13.83 | 13.22 | 0.00 |
| Mar 22 2024 | 13.32 | -0.330 | -2.40% | 13.67 | 13.92 | 13.09 | 0.00 |
| Mar 21 2024 | 13.65 | -0.370 | -2.66% | 14.01 | 14.09 | 13.59 | 0.00 |
| Mar 20 2024 | 14.02 | 1.16 | 9.00% | 12.89 | 14.05 | 12.63 | 0.00 |
| Mar 19 2024 | 12.86 | -1.18 | -8.38% | 14.04 | 14.10 | 12.84 | 0.00 |
| Mar 18 2024 | 14.04 | -0.090 | -0.63% | 0.454656 | 14.23 | 0.386105 | 5.00 |
| Mar 17 2024 | 14.13 | 0.600 | 4.44% | 13.66 | 14.25 | 13.44 | 0.00 |
| Mar 16 2024 | 13.53 | -0.920 | -6.40% | 14.39 | 14.51 | 13.46 | 0.00 |
| Mar 15 2024 | 14.45 | -0.390 | -2.64% | 0.454656 | 14.60 | 0.386105 | 5.00 |
| Mar 14 2024 | 14.85 | -0.200 | -1.34% | 15.05 | 15.19 | 14.28 | 0.00 |
| Mar 13 2024 | 15.05 | 0.370 | 2.51% | 14.68 | 15.12 | 14.65 | 0.00 |
| Mar 12 2024 | 14.68 | 0.00 | 0.03% | 14.72 | 15.08 | 14.29 | 0.00 |
| Mar 11 2024 | 14.68 | 0.600 | 4.25% | 0.454656 | 15.00 | 0.386105 | 5.00 |
| Mar 10 2024 | 14.08 | 0.010 | 0.10% | 14.06 | 14.31 | 14.00 | 0.00 |
| Mar 09 2024 | 14.06 | 0.020 | 0.17% | 14.02 | 14.11 | 13.98 | 0.00 |
| Mar 08 2024 | 14.04 | 0.220 | 1.56% | 13.81 | 14.27 | 13.65 | 0.00 |
| Mar 07 2024 | 13.82 | 0.140 | 0.99% | 13.72 | 14.04 | 13.62 | 0.00 |
| Mar 06 2024 | 13.69 | 0.300 | 2.27% | 13.25 | 14.02 | 13.08 | 0.00 |
| Mar 05 2024 | 13.38 | -0.720 | -5.08% | 14.22 | 14.29 | 11.66 | 0.00 |
| Mar 04 2024 | 14.10 | 0.970 | 7.35% | 0.454656 | 14.24 | 0.386105 | 5.00 |
| Mar 03 2024 | 13.13 | 0.190 | 1.49% | 12.92 | 13.18 | 12.84 | 0.00 |
| Mar 02 2024 | 12.94 | -0.100 | -0.77% | 13.03 | 13.03 | 12.85 | 0.00 |
| Mar 01 2024 | 13.04 | 0.190 | 1.46% | 12.80 | 13.18 | 12.71 | 0.00 |
| Feb 29 2024 | 12.85 | 0.070 | 0.53% | 12.73 | 13.16 | 12.29 | 0.00 |
| Feb 28 2024 | 12.79 | 0.960 | 8.13% | 11.84 | 13.31 | 11.79 | 0.00 |
| Feb 27 2024 | 11.82 | 0.530 | 4.65% | 11.32 | 11.92 | 11.12 | 0.00 |
| Feb 26 2024 | 11.30 | 0.510 | 4.71% | 0.454656 | 11.39 | 0.386105 | 5.00 |
| Feb 25 2024 | 10.79 | 0.020 | 0.22% | 10.76 | 10.83 | 10.70 | 0.00 |
| Feb 24 2024 | 10.77 | 0.160 | 1.52% | 10.57 | 10.78 | 10.55 | 0.00 |
