S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/07/2022 216.00p 223.80p 214.83p 221.60p 844204
06/07/2022 208.40p 221.80p 208.40p 215.60p 1181576
05/07/2022 224.00p 224.20p 204.85p 210.20p 1866315
04/07/2022 235.20p 235.48p 218.60p 218.60p 644588
01/07/2022 226.60p 239.60p 226.00p 233.00p 891372
30/06/2022 237.00p 237.40p 226.25p 229.20p 1293890
29/06/2022 248.00p 248.00p 235.20p 237.00p 956762
28/06/2022 245.80p 253.80p 245.00p 248.20p 837334
27/06/2022 237.20p 257.00p 237.20p 251.60p 876410
24/06/2022 236.00p 247.42p 236.00p 244.00p 733291
23/06/2022 241.60p 247.60p 235.60p 240.00p 822840
22/06/2022 246.40p 251.00p 238.80p 247.60p 915580
21/06/2022 256.40p 258.00p 250.40p 251.20p 567298
20/06/2022 243.40p 255.60p 240.00p 252.40p 1091186
17/06/2022 235.20p 245.52p 228.00p 241.00p 3726305
16/06/2022 246.00p 250.20p 225.40p 229.40p 3862668
15/06/2022 241.60p 248.00p 231.65p 246.80p 2241966
14/06/2022 252.60p 256.80p 236.80p 237.60p 2068473
13/06/2022 260.00p 260.00p 240.60p 247.00p 2226876
10/06/2022 281.00p 282.20p 268.40p 269.00p 1368199
09/06/2022 301.00p 301.60p 283.20p 283.20p 3662340
08/06/2022 290.00p 305.40p 289.40p 305.00p 3621871
07/06/2022 289.80p 291.80p 283.82p 291.60p 3628904
06/06/2022 285.00p 289.00p 275.20p 287.00p 2480274
01/06/2022 280.00p 287.00p 275.40p 278.60p 1412761
31/05/2022 299.00p 304.00p 282.00p 283.80p 3984932
27/05/2022 274.60p 286.80p 271.74p 285.40p 1578091
26/05/2022 260.00p 271.20p 259.20p 270.20p 5506997
25/05/2022 270.00p 274.92p 250.60p 259.00p 2820608
24/05/2022 287.80p 293.00p 268.20p 269.80p 2258436
23/05/2022 288.00p 307.20p 288.00p 293.40p 1612449
20/05/2022 276.20p 295.80p 267.80p 291.60p 2941733
19/05/2022 270.80p 277.40p 263.20p 273.40p 1997299
18/05/2022 295.00p 295.00p 277.40p 277.60p 1300967
17/05/2022 285.60p 299.80p 285.20p 294.80p 2555412
16/05/2022 315.00p 324.25p 284.80p 285.40p 2573034
13/05/2022 312.20p 330.00p 311.20p 316.00p 1886597
12/05/2022 295.40p 307.20p 274.20p 305.40p 3861032
11/05/2022 304.00p 312.80p 275.00p 301.00p 4155232
10/05/2022 325.80p 326.00p 292.00p 301.00p 4390149
09/05/2022 352.80p 363.74p 307.60p 318.20p 3839877
06/05/2022 348.00p 372.33p 325.66p 357.80p 14930798
05/05/2022 298.00p 348.20p 295.72p 326.00p 8473326
04/05/2022 312.60p 313.40p 288.40p 291.00p 1498869
03/05/2022 302.00p 309.80p 300.40p 308.60p 2467816
29/04/2022 300.00p 309.00p 300.00p 305.00p 1011364
28/04/2022 315.20p 315.20p 301.19p 302.60p 1133298
27/04/2022 315.00p 326.60p 307.40p 308.80p 1752418
26/04/2022 324.00p 324.00p 308.80p 308.80p 1703847
25/04/2022 332.80p 333.80p 313.40p 316.60p 2447427
22/04/2022 346.00p 350.77p 333.20p 333.20p 1185089
21/04/2022 339.20p 358.76p 333.60p 346.20p 2784207
20/04/2022 302.00p 337.40p 298.00p 336.20p 4775669
19/04/2022 314.00p 314.40p 292.88p 300.60p 4530885
14/04/2022 319.20p 327.01p 309.40p 312.00p 2136057
13/04/2022 330.80p 335.20p 319.60p 319.60p 2672567
12/04/2022 316.00p 329.20p 310.60p 329.20p 4864527
11/04/2022 329.00p 338.60p 314.00p 320.40p 2972385
08/04/2022 353.60p 353.60p 322.40p 330.00p 3510032
07/04/2022 355.00p 358.80p 340.08p 346.80p 2220720
06/04/2022 350.00p 356.00p 336.40p 348.00p 4154723
05/04/2022 327.20p 360.80p 324.00p 346.60p 4163339
04/04/2022 329.00p 350.00p 313.80p 327.00p 3901381
01/04/2022 292.00p 336.20p 292.00p 321.00p 9376908
31/03/2022 310.00p 352.40p 265.00p 289.00p 21720810
30/03/2022 471.50p 481.96p 297.00p 310.00p 3613992
29/03/2022 460.00p 485.00p 454.88p 482.00p 927585
28/03/2022 444.50p 461.00p 439.50p 452.00p 1014417
25/03/2022 435.00p 445.50p 430.00p 439.00p 785479
24/03/2022 450.00p 454.50p 430.00p 433.00p 1374414
23/03/2022 454.50p 464.00p 453.00p 455.50p 794046
22/03/2022 459.00p 459.00p 444.94p 454.00p 1136336
21/03/2022 449.00p 453.50p 437.00p 450.00p 546554
18/03/2022 452.00p 452.00p 424.00p 440.50p 871782
17/03/2022 450.00p 455.50p 422.00p 442.00p 1211206
16/03/2022 419.50p 447.50p 418.86p 447.00p 1682854
15/03/2022 409.00p 417.50p 404.50p 412.00p 761294
14/03/2022 416.50p 419.50p 406.00p 411.50p 952311
11/03/2022 401.00p 422.00p 395.00p 409.00p 1239752
10/03/2022 400.00p 416.24p 386.00p 394.00p 1640098
09/03/2022 370.00p 398.50p 355.33p 398.50p 1572698
08/03/2022 361.00p 382.00p 356.76p 360.00p 917461
07/03/2022 360.00p 377.50p 344.00p 368.50p 2336917
04/03/2022 396.50p 405.00p 365.50p 373.00p 5573795
03/03/2022 422.00p 426.00p 397.50p 402.50p 1562113
02/03/2022 401.50p 429.77p 401.00p 426.00p 4544833
01/03/2022 467.50p 478.50p 400.00p 404.00p 7032813
28/02/2022 451.00p 475.50p 451.00p 469.00p 760854
25/02/2022 447.50p 458.64p 442.70p 458.00p 1110822
24/02/2022 437.00p 440.50p 413.00p 440.50p 2931634
23/02/2022 470.00p 478.50p 457.80p 459.50p 693938
22/02/2022 446.00p 475.50p 441.00p 469.00p 1776111
21/02/2022 481.50p 492.00p 455.00p 456.00p 1153047
18/02/2022 502.00p 506.00p 475.50p 478.50p 1038458
17/02/2022 513.00p 525.00p 500.00p 503.00p 612284
16/02/2022 525.00p 530.00p 500.00p 513.00p 949972
15/02/2022 505.00p 529.00p 504.00p 525.00p 761984
14/02/2022 526.00p 529.00p 500.00p 508.00p 1200616
11/02/2022 539.00p 545.00p 531.00p 536.00p 694189
10/02/2022 557.00p 564.00p 547.00p 548.00p 520774
09/02/2022 530.00p 559.00p 528.00p 559.00p 840615
08/02/2022 520.00p 526.00p 516.00p 526.00p 752303
07/02/2022 517.00p 532.00p 509.00p 522.00p 683243
04/02/2022 512.00p 522.00p 501.00p 511.00p 2163666
03/02/2022 535.00p 538.75p 498.00p 499.50p 1418348
02/02/2022 523.00p 554.00p 522.00p 538.00p 2897207
01/02/2022 519.00p 523.00p 507.00p 517.00p 815341
31/01/2022 500.00p 515.88p 497.50p 514.00p 1412304
28/01/2022 493.50p 498.50p 483.50p 494.50p 663161
27/01/2022 475.00p 490.50p 461.00p 488.50p 1102132
26/01/2022 468.50p 495.50p 468.04p 486.50p 988870
25/01/2022 456.50p 486.50p 456.00p 462.00p 2296386
24/01/2022 502.00p 503.00p 438.00p 452.00p 2438930
21/01/2022 529.00p 532.00p 501.00p 504.00p 1632633
20/01/2022 525.00p 543.00p 514.00p 541.00p 1224012
19/01/2022 516.00p 526.00p 511.30p 518.00p 1145810
18/01/2022 531.00p 535.00p 509.00p 520.00p 1126213
17/01/2022 529.00p 537.30p 518.75p 531.00p 844285
14/01/2022 543.00p 548.00p 525.00p 525.00p 2383201
13/01/2022 550.00p 560.00p 543.00p 545.00p 1056149
12/01/2022 553.00p 571.00p 548.00p 548.00p 1480104
10/01/2022 554.00p 558.37p 520.00p 526.00p 782859
07/01/2022 541.00p 556.70p 517.00p 548.00p 1712597
06/01/2022 589.00p 594.00p 536.00p 539.00p 1441869
05/01/2022 576.00p 600.00p 565.50p 600.00p 1088137
04/01/2022 640.00p 642.40p 568.00p 572.00p 1801598
31/12/2021 630.00p 636.00p 626.00p 634.00p 308598
30/12/2021 637.00p 652.00p 628.00p 631.00p 1150168
29/12/2021 612.00p 646.00p 603.00p 637.00p 1622421
24/12/2021 608.00p 612.00p 594.81p 609.00p 457247
23/12/2021 596.00p 609.00p 594.00p 603.00p 718562
22/12/2021 578.00p 602.00p 574.00p 594.00p 470579
21/12/2021 571.00p 579.00p 562.20p 576.00p 359041
20/12/2021 572.00p 577.20p 553.00p 563.00p 740090
17/12/2021 574.00p 587.00p 568.00p 581.00p 929550
16/12/2021 569.00p 590.00p 563.00p 580.00p 833040
15/12/2021 587.00p 587.00p 556.00p 560.00p 2256627
14/12/2021 573.00p 584.00p 572.63p 581.00p 976330
13/12/2021 577.00p 580.00p 569.74p 570.00p 929661
10/12/2021 599.00p 599.00p 577.00p 577.00p 1073922
09/12/2021 596.00p 608.00p 592.00p 603.00p 498158
08/12/2021 600.00p 605.00p 590.00p 592.00p 934401
07/12/2021 576.00p 607.00p 576.00p 595.00p 1108245
06/12/2021 582.00p 590.00p 570.35p 572.00p 938990
03/12/2021 589.00p 595.00p 574.00p 580.00p 755862
02/12/2021 575.00p 601.00p 570.63p 584.00p 1111788
01/12/2021 585.00p 587.54p 556.00p 582.00p 1850891
30/11/2021 592.00p 605.00p 578.00p 579.00p 1406636
29/11/2021 615.00p 631.00p 594.00p 598.00p 1181483
26/11/2021 610.00p 619.00p 596.34p 605.00p 1676232
25/11/2021 617.00p 638.55p 617.00p 619.00p 1063326
24/11/2021 616.00p 618.00p 592.00p 618.00p 1120288
23/11/2021 612.00p 625.00p 586.75p 616.00p 1813176
22/11/2021 643.00p 644.00p 608.73p 614.00p 1815697
19/11/2021 649.00p 654.00p 637.00p 642.00p 2311229
18/11/2021 645.00p 649.00p 641.00p 645.00p 1119046
17/11/2021 639.00p 653.00p 637.70p 642.00p 1873867
16/11/2021 682.00p 682.76p 642.00p 642.00p 1669926
15/11/2021 671.00p 682.00p 654.53p 680.00p 1068167
12/11/2021 678.00p 697.00p 673.00p 673.00p 1126626
11/11/2021 703.00p 715.00p 666.78p 677.00p 1752582
10/11/2021 760.00p 766.00p 681.66p 702.00p 4292669
09/11/2021 771.00p 792.00p 771.00p 783.00p 923696
08/11/2021 760.00p 788.00p 753.00p 776.00p 917699
05/11/2021 725.00p 753.00p 723.61p 753.00p 2898010
04/11/2021 728.00p 733.00p 717.00p 728.00p 965332
03/11/2021 715.00p 728.00p 715.00p 723.00p 601841
02/11/2021 720.00p 726.00p 715.37p 722.00p 942158
01/11/2021 726.00p 729.00p 719.00p 724.00p 555752
29/10/2021 722.00p 734.00p 717.00p 726.00p 550876
28/10/2021 724.00p 730.00p 719.00p 723.00p 1495383
27/10/2021 728.00p 734.00p 709.00p 722.00p 865892
26/10/2021 722.00p 730.00p 712.49p 726.00p 900853
25/10/2021 730.00p 742.00p 718.00p 724.00p 1193015
22/10/2021 785.00p 785.00p 732.10p 740.00p 1182800
21/10/2021 763.00p 779.00p 763.00p 779.00p 393150
20/10/2021 785.00p 789.00p 770.00p 773.00p 391619
19/10/2021 781.00p 793.00p 773.00p 790.00p 706805
18/10/2021 758.00p 779.60p 754.00p 771.00p 437796
15/10/2021 788.00p 791.00p 760.20p 772.00p 645413
14/10/2021 740.00p 778.00p 736.00p 778.00p 1142038
13/10/2021 730.00p 739.00p 720.00p 734.00p 817840
12/10/2021 722.00p 740.00p 714.00p 730.00p 1367985
11/10/2021 770.00p 777.00p 710.65p 726.00p 1753374
08/10/2021 784.00p 792.20p 765.00p 778.00p 670381
07/10/2021 792.00p 799.00p 769.91p 789.00p 951494
06/10/2021 798.00p 805.88p 765.32p 782.00p 1013565
05/10/2021 783.00p 811.00p 773.20p 809.00p 1075627
04/10/2021 835.00p 835.00p 780.00p 783.00p 917628
01/10/2021 832.00p 835.00p 805.00p 828.00p 914450
30/09/2021 831.00p 850.00p 820.18p 845.00p 3163123
29/09/2021 802.00p 841.00p 801.26p 829.00p 2082925
28/09/2021 823.00p 831.00p 785.00p 802.00p 3896953
27/09/2021 818.00p 826.00p 798.00p 824.00p 952960
24/09/2021 874.00p 874.00p 803.00p 805.00p 1361580
23/09/2021 804.00p 878.00p 804.00p 870.00p 1168915
22/09/2021 804.00p 824.00p 793.00p 822.00p 837541
21/09/2021 776.00p 813.00p 769.00p 804.00p 929140
20/09/2021 807.00p 810.00p 767.00p 773.00p 833388
17/09/2021 810.00p 822.00p 799.40p 812.00p 18784744

*Close Price adjusted for both dividends and splits