S4 Capital (SFOR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. S4 Capital

Date Open High Low Close* Volume
27/09/2017 111.25p 115.00p 111.25p 115.00p 2440
26/09/2017 108.75p 112.50p 108.75p 111.25p 5000
25/09/2017 108.75p 108.75p 108.75p 108.75p 2000
22/09/2017 108.75p 108.75p 108.75p 108.75p 14000
21/09/2017 108.75p 108.75p 108.75p 108.75p 1500
20/09/2017 108.75p 108.75p 108.75p 108.75p 2815
19/09/2017 108.75p 108.75p 108.75p 108.75p 0
18/09/2017 108.75p 108.75p 108.75p 108.75p 0
15/09/2017 108.75p 108.75p 108.75p 108.75p 0
14/09/2017 112.50p 112.50p 107.50p 108.75p 3236
13/09/2017 115.00p 115.00p 112.50p 112.50p 0
12/09/2017 115.00p 115.00p 115.00p 115.00p 900
11/09/2017 115.00p 115.00p 115.00p 115.00p 15000
08/09/2017 120.00p 120.00p 115.00p 115.00p 9582
07/09/2017 120.00p 120.00p 120.00p 120.00p 0
06/09/2017 120.00p 121.25p 120.00p 120.00p 5897
05/09/2017 122.50p 122.50p 121.25p 121.25p 1000
04/09/2017 125.00p 125.00p 122.50p 122.50p 9800
01/09/2017 125.00p 125.00p 125.00p 125.00p 0
31/08/2017 122.50p 125.00p 122.50p 125.00p 36962
30/08/2017 122.50p 122.50p 122.50p 122.50p 11677
29/08/2017 120.00p 122.50p 120.00p 122.50p 2757
25/08/2017 120.00p 120.00p 120.00p 120.00p 0
24/08/2017 120.00p 120.00p 120.00p 120.00p 381
23/08/2017 120.00p 120.00p 120.00p 120.00p 5000
22/08/2017 112.50p 120.00p 112.50p 120.00p 10640
21/08/2017 112.50p 112.50p 112.50p 112.50p 250
18/08/2017 112.50p 112.50p 112.50p 112.50p 461
17/08/2017 112.50p 112.50p 112.50p 112.50p 2500
16/08/2017 112.50p 112.50p 112.50p 112.50p 0
15/08/2017 112.50p 112.50p 112.50p 112.50p 0
14/08/2017 112.50p 112.50p 112.50p 112.50p 0
11/08/2017 112.50p 112.50p 112.50p 112.50p 0
10/08/2017 112.50p 112.50p 112.50p 112.50p 450
09/08/2017 112.50p 112.50p 112.50p 112.50p 16800
08/08/2017 115.00p 115.00p 112.50p 112.50p 6500
07/08/2017 115.00p 115.00p 115.00p 115.00p 0
04/08/2017 115.00p 115.00p 115.00p 115.00p 0
03/08/2017 115.00p 115.00p 115.00p 115.00p 0
02/08/2017 120.00p 120.00p 115.00p 115.00p 5000
01/08/2017 120.00p 120.00p 120.00p 120.00p 0
31/07/2017 120.00p 120.00p 120.00p 120.00p 0
28/07/2017 120.00p 120.00p 120.00p 120.00p 0
27/07/2017 120.00p 120.00p 120.00p 120.00p 0
26/07/2017 115.00p 120.00p 115.00p 120.00p 10000
25/07/2017 122.50p 122.50p 115.00p 115.00p 11853
24/07/2017 122.50p 122.50p 122.50p 122.50p 0
21/07/2017 122.50p 122.50p 122.50p 122.50p 59
20/07/2017 122.50p 122.50p 122.50p 122.50p 0
19/07/2017 125.00p 125.00p 122.50p 122.50p 3000
18/07/2017 125.00p 125.00p 125.00p 125.00p 2589
17/07/2017 125.00p 125.00p 125.00p 125.00p 0
14/07/2017 125.00p 125.00p 125.00p 125.00p 0
13/07/2017 125.00p 125.00p 125.00p 125.00p 0
12/07/2017 125.00p 125.00p 125.00p 125.00p 0
11/07/2017 125.00p 125.00p 125.00p 125.00p 3888
10/07/2017 125.00p 125.00p 125.00p 125.00p 0
07/07/2017 123.75p 125.00p 123.75p 125.00p 5451
06/07/2017 122.50p 123.75p 122.50p 123.75p 2031
05/07/2017 118.75p 122.50p 118.75p 122.50p 9836
04/07/2017 122.50p 122.50p 118.75p 118.75p 10000
03/07/2017 121.25p 122.50p 121.25p 122.50p 2672
30/06/2017 121.25p 121.25p 121.25p 121.25p 0
29/06/2017 121.25p 121.25p 121.25p 121.25p 0
28/06/2017 120.00p 121.25p 120.00p 121.25p 3500
27/06/2017 120.00p 120.00p 120.00p 120.00p 0
26/06/2017 120.00p 120.00p 120.00p 120.00p 625
23/06/2017 120.00p 120.00p 120.00p 120.00p 266
22/06/2017 120.00p 120.00p 120.00p 120.00p 0
21/06/2017 120.00p 120.00p 120.00p 120.00p 0
20/06/2017 125.00p 125.00p 120.00p 120.00p 0
19/06/2017 125.00p 125.00p 125.00p 125.00p 0
16/06/2017 122.50p 125.00p 122.50p 125.00p 2000
15/06/2017 122.50p 122.50p 122.50p 122.50p 0
14/06/2017 122.50p 122.50p 120.20p 122.50p 764
13/06/2017 125.00p 125.00p 120.50p 122.50p 5800
12/06/2017 122.50p 125.00p 120.50p 125.00p 3703
09/06/2017 130.00p 130.00p 122.50p 122.50p 17103
08/06/2017 130.00p 130.00p 129.80p 130.00p 375
07/06/2017 130.00p 130.00p 125.00p 130.00p 8300
06/06/2017 130.00p 130.00p 130.00p 130.00p 0
05/06/2017 130.00p 130.00p 125.75p 130.00p 500
02/06/2017 130.00p 130.00p 130.00p 130.00p 0
01/06/2017 130.00p 130.00p 129.50p 130.00p 764
31/05/2017 130.00p 130.00p 125.75p 130.00p 5700
30/05/2017 127.50p 130.00p 125.00p 130.00p 21075
26/05/2017 133.75p 133.75p 125.50p 127.50p 15300
25/05/2017 127.50p 130.00p 127.50p 128.75p 4000
24/05/2017 128.75p 128.75p 125.50p 127.50p 553
23/05/2017 140.00p 140.00p 128.75p 128.75p 5600
22/05/2017 140.00p 140.00p 130.10p 140.00p 1130
19/05/2017 132.50p 140.00p 132.40p 140.00p 1711
18/05/2017 135.00p 135.00p 130.00p 132.50p 6500
17/05/2017 135.00p 136.00p 135.00p 135.00p 336
16/05/2017 142.50p 142.50p 131.00p 135.00p 5400
15/05/2017 142.50p 142.50p 131.25p 142.50p 11000
12/05/2017 142.50p 142.50p 142.50p 142.50p 0
11/05/2017 142.50p 142.50p 135.00p 142.50p 2631
10/05/2017 142.50p 142.50p 142.50p 142.50p 0
09/05/2017 142.50p 142.50p 135.51p 142.50p 5500
08/05/2017 142.50p 142.50p 135.50p 142.50p 5134
05/05/2017 142.50p 142.50p 135.50p 142.50p 3436
04/05/2017 142.50p 142.50p 135.00p 142.50p 15000
03/05/2017 142.50p 144.50p 135.60p 142.50p 7200
02/05/2017 142.50p 145.00p 135.50p 142.50p 5246
28/04/2017 142.50p 146.25p 142.50p 142.50p 1426
27/04/2017 142.50p 142.50p 142.50p 142.50p 0
26/04/2017 145.00p 145.00p 142.50p 142.50p 0
25/04/2017 147.50p 154.00p 145.00p 145.00p 649
24/04/2017 147.50p 154.00p 147.50p 147.50p 1914
21/04/2017 147.50p 147.50p 140.10p 147.50p 546
20/04/2017 150.00p 150.00p 141.50p 147.50p 7500
19/04/2017 152.50p 152.50p 145.50p 150.00p 1284
18/04/2017 140.00p 154.00p 140.00p 152.50p 9994
13/04/2017 140.00p 145.00p 140.00p 140.00p 1500
12/04/2017 140.00p 140.00p 140.00p 140.00p 0
11/04/2017 137.50p 145.00p 135.50p 140.00p 5965
10/04/2017 137.50p 144.00p 137.50p 137.50p 1339
07/04/2017 137.50p 144.00p 137.50p 137.50p 1694
06/04/2017 142.50p 144.00p 135.50p 137.50p 8666
05/04/2017 143.75p 144.50p 140.00p 142.50p 70441
04/04/2017 147.50p 147.50p 143.75p 143.75p 0
03/04/2017 157.50p 157.50p 145.10p 147.50p 29425
31/03/2017 157.50p 160.00p 151.50p 157.50p 6984
30/03/2017 157.50p 157.50p 157.50p 157.50p 0
29/03/2017 157.50p 160.00p 155.50p 157.50p 5451
28/03/2017 165.00p 170.00p 155.50p 157.50p 16166
27/03/2017 165.00p 170.00p 165.00p 165.00p 5212
24/03/2017 165.00p 165.00p 165.00p 165.00p 0
23/03/2017 165.00p 170.00p 165.00p 165.00p 840
22/03/2017 165.00p 170.00p 157.50p 165.00p 6030
21/03/2017 165.00p 170.00p 157.50p 165.00p 3265
20/03/2017 165.00p 170.00p 165.00p 165.00p 8666
17/03/2017 165.00p 170.00p 157.50p 165.00p 11500
16/03/2017 165.00p 170.00p 157.50p 165.00p 5247
15/03/2017 165.00p 170.00p 165.00p 165.00p 1448
14/03/2017 165.00p 165.00p 165.00p 165.00p 0
13/03/2017 165.00p 170.00p 155.00p 165.00p 23000
10/03/2017 165.00p 165.00p 157.50p 165.00p 4898
09/03/2017 165.00p 172.50p 162.50p 165.00p 17847
08/03/2017 165.00p 170.00p 165.00p 165.00p 6287
07/03/2017 172.50p 175.00p 161.00p 165.00p 17238
06/03/2017 157.50p 180.00p 157.50p 172.50p 143430
03/03/2017 157.50p 159.90p 157.50p 157.50p 3305
02/03/2017 157.50p 162.50p 157.50p 157.50p 16800
01/03/2017 157.50p 159.90p 151.50p 157.50p 5625
28/02/2017 157.50p 157.50p 154.30p 157.50p 550
27/02/2017 157.50p 157.50p 157.50p 157.50p 0
24/02/2017 157.50p 157.50p 157.50p 157.50p 0
23/02/2017 157.50p 157.50p 154.20p 157.50p 258
22/02/2017 157.50p 157.50p 157.50p 157.50p 0
21/02/2017 157.50p 157.50p 157.50p 157.50p 0
20/02/2017 157.50p 157.50p 154.10p 157.50p 1042
17/02/2017 157.50p 157.50p 157.50p 157.50p 0
16/02/2017 157.50p 160.00p 154.10p 157.50p 310
15/02/2017 157.50p 160.00p 157.50p 157.50p 48
14/02/2017 157.50p 160.00p 154.00p 157.50p 7750
13/02/2017 157.50p 157.50p 153.75p 157.50p 1200
10/02/2017 157.50p 157.50p 155.00p 157.50p 10327
09/02/2017 152.50p 160.00p 151.50p 157.50p 21977
08/02/2017 152.50p 160.00p 152.50p 160.00p 7438
07/02/2017 152.50p 159.50p 150.00p 152.50p 18440
06/02/2017 150.00p 160.00p 150.00p 150.00p 28530
03/02/2017 150.00p 155.00p 145.50p 150.00p 10924
02/02/2017 137.50p 155.00p 137.50p 150.00p 3857
01/02/2017 142.50p 145.50p 137.50p 137.50p 1500
31/01/2017 140.00p 145.50p 140.00p 142.50p 2500
30/01/2017 145.00p 145.00p 140.00p 140.00p 0
27/01/2017 150.00p 150.00p 144.20p 145.00p 2841
26/01/2017 150.00p 160.00p 150.00p 150.00p 2589
25/01/2017 150.00p 157.00p 150.00p 150.00p 309
24/01/2017 130.00p 157.00p 130.00p 150.00p 16444
23/01/2017 130.00p 137.50p 130.00p 130.00p 13091
20/01/2017 145.00p 145.00p 130.00p 130.00p 4114
19/01/2017 145.00p 145.00p 140.00p 145.00p 27905
18/01/2017 145.00p 146.50p 140.00p 145.00p 10000
17/01/2017 145.00p 147.50p 140.00p 140.00p 5166
16/01/2017 160.00p 160.00p 140.00p 145.00p 22007
13/01/2017 160.00p 160.00p 160.00p 160.00p 0
12/01/2017 160.00p 160.00p 155.50p 160.00p 2670
11/01/2017 140.00p 160.00p 140.00p 160.00p 5750
10/01/2017 145.00p 145.00p 135.00p 140.00p 10000
09/01/2017 170.00p 170.00p 141.50p 145.00p 7791
06/01/2017 170.00p 170.00p 153.60p 170.00p 4879
05/01/2017 170.00p 180.00p 150.00p 170.00p 26671
04/01/2017 160.00p 179.25p 150.00p 170.00p 21123
03/01/2017 175.00p 200.00p 150.00p 155.00p 27558
30/12/2016 215.00p 215.00p 175.00p 175.00p 4453
29/12/2016 225.00p 225.00p 100.00p 205.00p 55667

*Close Price adjusted for both dividends and splits