Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Su Group Holdin (SUGP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.08 1.09 0.89 0.94 122,980
17th Jul 2025 (Thu) 1.11 1.16 1.06 1.09 113,178
16th Jul 2025 (Wed) 1.14 1.19 1.06 1.05 55,024
15th Jul 2025 (Tue) 1.05 1.18 1.02 1.08 88,341
14th Jul 2025 (Mon) 1.12 1.19 1.05 1.05 327,431
11th Jul 2025 (Fri) 1.22 1.22 0.9563 1.04 550,902
10th Jul 2025 (Thu) 1.43 1.685 1.32 1.55 3,725,618
9th Jul 2025 (Wed) 0.9242 1.84 0.8835 1.22 20,095,457
8th Jul 2025 (Tue) 0.45 0.4578 0.4401 0.4495 622
7th Jul 2025 (Mon) 0.50 0.50 0.44 0.471 2,400
4th Jul 2025 (Fri) 0.4656 0.4698 0.4656 0.4574 1,799
3rd Jul 2025 (Thu) 0.4656 0.4698 0.4656 0.4574 1,799
2nd Jul 2025 (Wed) 0.44 0.4589 0.44 0.4589 3,424
1st Jul 2025 (Tue) 0.47 0.47 0.4306 0.4395 2,047
30th Jun 2025 (Mon) 0.49 0.49 0.4716 0.4788 1,134
27th Jun 2025 (Fri) 0.518 0.519 0.49 0.50 11,898
26th Jun 2025 (Thu) 0.4911 0.5018 0.484 0.4951 10,279
25th Jun 2025 (Wed) 0.508 0.508 0.4716 0.4919 5,902
24th Jun 2025 (Tue) 0.512 0.512 0.4938 0.51 2,136
23rd Jun 2025 (Mon) 0.6489 0.6592 0.49 0.50 23,472
20th Jun 2025 (Fri) 0.50 0.51 0.4696 0.459 152,006
19th Jun 2025 (Thu) 0.48 0.51 0.45 0.5099 52,390
18th Jun 2025 (Wed) 0.48 0.51 0.45 0.5099 52,390
17th Jun 2025 (Tue) 0.512 0.53 0.46 0.4651 14,794
16th Jun 2025 (Mon) 0.53 0.53 0.35 0.4767 20,088
13th Jun 2025 (Fri) 0.58 0.58 0.5301 0.5411 17,203
12th Jun 2025 (Thu) 0.6335 0.68 0.62 0.6213 4,831
11th Jun 2025 (Wed) 0.7315 0.75 0.69 0.691 12,720
10th Jun 2025 (Tue) 0.80 0.81 0.788 0.777 28,130
9th Jun 2025 (Mon) 0.79 0.79 0.79 0.79 2,211
6th Jun 2025 (Fri) 0.80 0.80 0.80 0.80 475
5th Jun 2025 (Thu) 0.81 0.835 0.80 0.8024 5,882
4th Jun 2025 (Wed) 0.817 0.817 0.807 0.795 5,349
3rd Jun 2025 (Tue) 0.80 0.807 0.80 0.807 830
2nd Jun 2025 (Mon) 0.80 0.80 0.80 0.80 182
30th May 2025 (Fri) 0.80 0.83 0.80 0.8203 3,047
29th May 2025 (Thu) 0.80 0.80 0.80 0.81 675
28th May 2025 (Wed) 0.8634 0.87 0.8634 0.87 458
27th May 2025 (Tue) 0.95 0.95 0.95 0.95 271
26th May 2025 (Mon) 0.95 0.95 0.95 0.95 0
24th May 2025 (Sat) 0.90 0.98 0.852 0.95 9,594
23rd May 2025 (Fri) 0.90 0.98 0.852 0.93 9,594
22nd May 2025 (Thu) 0.9434 0.9434 0.90 0.91 733
21st May 2025 (Wed) 0.87 0.9489 0.87 0.87 614
20th May 2025 (Tue) 1.06 1.06 1.06 1.06 573
FTSE 100 Latest
Value8,992.12
Change19.48