S U PLC (SUS) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:42:06 | 1946.40p | 2,500 | £48,660.00 | Off-book | Sell | OFF |
| 01/05/2026 | 15:35:14 | 1960.00p | 102 | £1,999.20 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:32 | 1950.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 15:29:22 | 1961.00p | 500 | £9,805.00 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:23 | 1963.28p | 500 | £9,816.38 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:23 | 1990.00p | 336 | £6,686.40 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1990.00p | 250 | £4,975.00 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1980.00p | 60 | £1,188.00 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1980.00p | 14 | £277.20 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:11 | 1955.00p | 1 | £19.55 | Off-book | Sell | SI |
| 01/05/2026 | 15:19:00 | 1956.55p | 262 | £5,126.16 | Exchange | Sell | OFF |
| 01/05/2026 | 14:54:34 | 1975.00p | 19 | £375.25 | Exchange | Buy | AT |
| 01/05/2026 | 14:54:34 | 1975.00p | 515 | £10,171.25 | Exchange | Buy | AT |
| 01/05/2026 | 14:54:34 | 1975.00p | 57 | £1,125.75 | Exchange | Buy | AT |
| 01/05/2026 | 14:50:25 | 1995.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:50:25 | 1950.00p | 22 | £429.00 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:29 | 1925.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 14:42:36 | 1950.00p | 20 | £390.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:42:36 | 1950.00p | 94 | £1,833.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:35 | 1920.00p | 1 | £19.20 | Off-book | Sell | SI |
| 01/05/2026 | 14:02:03 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:02:03 | 1915.00p | 7 | £134.05 | Exchange | Sell | AT |
| 01/05/2026 | 14:02:03 | 1920.00p | 19 | £364.80 | Exchange | Buy | AT |
| 01/05/2026 | 13:32:25 | 1920.00p | 1,139 | £21,868.80 | Exchange | Buy | OFF |
| 01/05/2026 | 13:26:26 | 1915.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 12:23:59 | 1915.00p | 12 | £229.80 | Exchange | Buy | AT |
| 01/05/2026 | 12:23:59 | 1915.00p | 6 | £114.90 | Exchange | Buy | AT |
| 01/05/2026 | 11:42:02 | 1915.00p | 3 | £57.45 | Off-book | Buy | SI |
| 01/05/2026 | 11:34:03 | 1914.70p | 13 | £248.91 | Exchange | Buy | OFF |
| 01/05/2026 | 11:21:17 | 1915.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 10:54:58 | 1915.00p | 2 | £38.30 | Off-book | Buy | SI |
| 01/05/2026 | 09:31:03 | 1922.78p | 191 | £3,672.51 | Exchange | Buy | OFF |
| 01/05/2026 | 08:12:00 | 1925.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:12:00 | 1925.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:41:17 | 1935.00p | 10 | £193.50 | Off-book | Buy | SI |
| 01/05/2026 | 07:41:17 | 1865.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 07:39:03 | 1935.00p | 5 | £96.75 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 1 | £19.60 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:42:06 | 1946.40p | 2,500 | £48,660.00 | Off-book | Sell | OFF |
| 01/05/2026 | 15:35:14 | 1960.00p | 102 | £1,999.20 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:32 | 1950.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 15:29:22 | 1961.00p | 500 | £9,805.00 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:23 | 1963.28p | 500 | £9,816.38 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:23 | 1990.00p | 336 | £6,686.40 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1990.00p | 250 | £4,975.00 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1980.00p | 60 | £1,188.00 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:23 | 1980.00p | 14 | £277.20 | Exchange | Buy | AT |
| 01/05/2026 | 15:22:11 | 1955.00p | 1 | £19.55 | Off-book | Sell | SI |
| 01/05/2026 | 15:19:00 | 1956.55p | 262 | £5,126.16 | Exchange | Sell | OFF |
| 01/05/2026 | 14:54:34 | 1975.00p | 19 | £375.25 | Exchange | Buy | AT |
| 01/05/2026 | 14:54:34 | 1975.00p | 515 | £10,171.25 | Exchange | Buy | AT |
| 01/05/2026 | 14:54:34 | 1975.00p | 57 | £1,125.75 | Exchange | Buy | AT |
| 01/05/2026 | 14:50:25 | 1995.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:50:25 | 1950.00p | 22 | £429.00 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:29 | 1925.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 14:42:36 | 1950.00p | 20 | £390.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:42:36 | 1950.00p | 94 | £1,833.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:35 | 1920.00p | 1 | £19.20 | Off-book | Sell | SI |
| 01/05/2026 | 14:02:03 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:02:03 | 1915.00p | 7 | £134.05 | Exchange | Sell | AT |
| 01/05/2026 | 14:02:03 | 1920.00p | 19 | £364.80 | Exchange | Buy | AT |
| 01/05/2026 | 13:32:25 | 1920.00p | 1,139 | £21,868.80 | Exchange | Buy | OFF |
| 01/05/2026 | 13:26:26 | 1915.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 12:23:59 | 1915.00p | 12 | £229.80 | Exchange | Buy | AT |
| 01/05/2026 | 12:23:59 | 1915.00p | 6 | £114.90 | Exchange | Buy | AT |
| 01/05/2026 | 11:42:02 | 1915.00p | 3 | £57.45 | Off-book | Buy | SI |
| 01/05/2026 | 11:34:03 | 1914.70p | 13 | £248.91 | Exchange | Buy | OFF |
| 01/05/2026 | 11:21:17 | 1915.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 10:54:58 | 1915.00p | 2 | £38.30 | Off-book | Buy | SI |
| 01/05/2026 | 09:31:03 | 1922.78p | 191 | £3,672.51 | Exchange | Buy | OFF |
| 01/05/2026 | 08:12:00 | 1925.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 08:12:00 | 1925.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:41:17 | 1935.00p | 10 | £193.50 | Off-book | Buy | SI |
| 01/05/2026 | 07:41:17 | 1865.00p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 07:39:03 | 1935.00p | 5 | £96.75 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 1 | £19.60 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 07:03:23 | 1960.00p | 0 | £0.00 | Off-book | Buy | SI |
