S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/12/2020 518.00p 528.00p 508.00p 526.00p 968608
09/12/2020 524.00p 526.00p 516.00p 518.00p 1053354
08/12/2020 528.00p 530.00p 516.00p 520.00p 892068
07/12/2020 538.00p 546.00p 514.00p 520.00p 885281
04/12/2020 499.00p 546.00p 493.00p 534.00p 1662212
03/12/2020 488.00p 502.00p 479.55p 498.00p 816514
02/12/2020 474.00p 487.00p 466.00p 487.00p 483782
01/12/2020 478.00p 479.00p 463.00p 478.00p 1386198
30/11/2020 472.00p 478.00p 460.00p 478.00p 7279599
27/11/2020 465.00p 473.00p 450.00p 472.00p 1353026
26/11/2020 467.00p 467.00p 455.00p 459.00p 406089
25/11/2020 465.00p 474.00p 460.00p 465.00p 1139609
24/11/2020 448.00p 470.00p 448.00p 470.00p 1282670
23/11/2020 445.00p 450.00p 443.00p 450.00p 733152
20/11/2020 433.50p 448.00p 427.00p 442.00p 246482
19/11/2020 429.00p 437.00p 425.00p 434.00p 405962
18/11/2020 429.00p 435.00p 425.00p 430.00p 436575
17/11/2020 429.00p 433.00p 425.00p 431.00p 435949
16/11/2020 428.50p 435.00p 425.00p 429.00p 296487
13/11/2020 430.00p 434.00p 425.00p 430.00p 313551
12/11/2020 428.00p 440.00p 423.00p 427.00p 447880
10/11/2020 453.50p 457.00p 440.00p 440.00p 675198
09/11/2020 455.00p 460.00p 445.00p 456.00p 1215847
06/11/2020 424.50p 440.00p 423.00p 440.00p 551549
05/11/2020 414.00p 427.00p 412.00p 424.50p 1081209
04/11/2020 415.00p 417.99p 410.00p 414.00p 247261
03/11/2020 400.00p 420.00p 400.00p 415.00p 745902
02/11/2020 398.00p 405.00p 393.00p 405.00p 620508
30/10/2020 388.50p 405.00p 385.00p 400.00p 660799
29/10/2020 377.50p 390.00p 372.00p 390.00p 342692
28/10/2020 391.50p 395.00p 370.00p 378.00p 1428903
27/10/2020 394.00p 398.00p 389.00p 391.50p 289626
26/10/2020 399.50p 404.00p 390.00p 394.00p 450254
23/10/2020 400.00p 405.00p 396.00p 400.00p 485033
22/10/2020 400.00p 404.00p 397.00p 400.00p 787530
21/10/2020 400.00p 404.00p 394.00p 402.00p 476893
20/10/2020 394.00p 402.00p 391.00p 400.00p 444836
19/10/2020 384.50p 400.00p 383.00p 395.00p 328208
16/10/2020 375.00p 387.00p 370.00p 385.00p 284257
15/10/2020 371.00p 380.00p 368.60p 375.00p 578868
14/10/2020 373.50p 376.93p 364.00p 368.00p 552013
13/10/2020 377.50p 388.00p 370.00p 375.00p 633279
12/10/2020 395.00p 400.00p 373.00p 375.00p 952948
09/10/2020 401.00p 404.00p 390.00p 392.00p 282120
08/10/2020 400.00p 406.00p 396.00p 399.00p 332023
07/10/2020 390.50p 403.30p 390.50p 399.00p 3332383
06/10/2020 383.50p 391.00p 380.00p 390.00p 876885
05/10/2020 372.50p 390.00p 370.50p 383.00p 1522841
02/10/2020 375.50p 379.00p 367.00p 372.00p 655621
01/10/2020 384.00p 385.00p 373.84p 380.00p 436768
30/09/2020 386.50p 393.00p 378.70p 393.00p 599344
29/09/2020 394.00p 396.90p 385.50p 390.00p 352104
28/09/2020 394.00p 398.00p 391.00p 395.00p 1037315
25/09/2020 393.00p 397.00p 390.00p 394.00p 956297
24/09/2020 394.50p 400.00p 390.50p 393.00p 1414057
23/09/2020 383.00p 400.00p 378.00p 397.00p 430733
22/09/2020 381.50p 390.00p 380.00p 386.00p 1095343
21/09/2020 402.50p 405.00p 368.00p 380.00p 1244076
18/09/2020 407.50p 410.00p 397.50p 403.00p 841722
17/09/2020 418.50p 420.00p 405.00p 410.00p 911410
16/09/2020 402.50p 423.00p 401.35p 416.00p 1108306
15/09/2020 395.00p 403.00p 393.16p 403.00p 856460
14/09/2020 390.00p 400.00p 387.00p 396.00p 1716222
11/09/2020 381.50p 390.00p 380.00p 388.50p 758693
10/09/2020 373.50p 385.00p 372.00p 383.00p 807945
09/09/2020 358.50p 375.00p 357.36p 374.00p 1049641
08/09/2020 372.00p 375.00p 355.50p 360.00p 578963
07/09/2020 371.50p 375.00p 368.00p 373.00p 263952
04/09/2020 371.50p 377.00p 368.00p 370.00p 1144803
03/09/2020 368.50p 375.00p 367.00p 370.00p 473870
02/09/2020 366.00p 373.00p 366.00p 369.00p 664481
01/09/2020 361.00p 370.00p 358.60p 366.00p 690933
28/08/2020 362.50p 363.00p 358.00p 358.00p 314865
27/08/2020 366.00p 375.00p 360.20p 362.00p 1359381
26/08/2020 348.00p 371.00p 345.00p 370.00p 1145013
25/08/2020 345.00p 350.00p 344.00p 350.00p 358998
24/08/2020 340.00p 350.00p 335.00p 347.00p 900221
21/08/2020 346.50p 350.00p 335.00p 340.00p 151533
20/08/2020 344.50p 348.00p 341.00p 345.00p 205203
19/08/2020 340.00p 350.00p 340.00p 345.00p 203314
18/08/2020 333.50p 345.00p 333.50p 340.00p 297958
17/08/2020 331.50p 337.00p 328.00p 336.00p 342852
14/08/2020 339.00p 340.00p 323.00p 323.00p 200762
13/08/2020 327.50p 343.00p 325.50p 339.00p 752552
12/08/2020 345.00p 345.00p 322.00p 327.00p 483092
11/08/2020 350.00p 355.00p 340.00p 342.00p 195338
10/08/2020 351.00p 354.00p 345.00p 350.00p 178741
07/08/2020 354.00p 358.00p 347.30p 350.00p 334591
06/08/2020 365.00p 370.00p 350.00p 350.00p 458633
05/08/2020 366.00p 370.00p 361.00p 366.00p 530573
04/08/2020 362.50p 379.00p 362.00p 364.00p 2766262
03/08/2020 343.50p 365.00p 342.00p 362.50p 399134
31/07/2020 344.50p 348.50p 335.00p 345.00p 614507
29/07/2020 322.00p 338.00p 320.65p 338.00p 1930649
28/07/2020 324.00p 324.00p 319.50p 322.00p 339211
27/07/2020 327.00p 328.80p 322.00p 323.00p 357716
24/07/2020 332.50p 334.49p 324.00p 326.00p 382303
23/07/2020 332.50p 335.00p 330.00p 335.00p 331689
22/07/2020 332.50p 335.00p 331.00p 333.00p 349048
21/07/2020 332.50p 335.00p 330.00p 335.00p 877500
20/07/2020 332.50p 335.00p 330.00p 334.00p 819716
17/07/2020 332.50p 335.00p 330.00p 334.00p 602382
16/07/2020 314.50p 339.50p 314.50p 315.00p 1684867
15/07/2020 312.00p 315.00p 310.00p 315.00p 299425
14/07/2020 312.50p 314.00p 310.00p 313.00p 445478
13/07/2020 310.50p 314.00p 307.00p 310.50p 187101
10/07/2020 306.50p 314.00p 303.00p 310.50p 488200
09/07/2020 297.50p 310.00p 295.00p 308.00p 395380
08/07/2020 297.50p 300.00p 293.00p 300.00p 507009
07/07/2020 301.50p 303.00p 295.00p 297.50p 264353
06/07/2020 284.50p 303.00p 282.00p 301.50p 1420524
03/07/2020 277.50p 287.00p 277.50p 284.50p 710123
02/07/2020 277.50p 280.00p 273.00p 277.50p 480739
01/07/2020 266.50p 282.00p 266.50p 282.00p 438211
29/06/2020 254.50p 254.50p 247.00p 251.50p 893178
26/06/2020 255.00p 258.00p 253.00p 255.00p 257241
25/06/2020 256.50p 257.00p 251.00p 255.00p 104388
24/06/2020 255.50p 260.00p 255.00p 258.00p 722424
23/06/2020 255.50p 259.00p 255.50p 255.50p 60894
22/06/2020 250.50p 258.86p 250.25p 255.50p 430245
19/06/2020 245.00p 252.30p 243.68p 248.00p 372480
18/06/2020 248.00p 248.00p 243.26p 245.00p 167125
17/06/2020 252.50p 252.90p 245.50p 248.00p 414284
16/06/2020 241.50p 255.00p 241.50p 250.00p 958890
15/06/2020 241.50p 242.00p 236.00p 240.00p 1015757
11/06/2020 273.50p 273.50p 253.10p 254.00p 936132
10/06/2020 285.50p 287.00p 271.00p 275.00p 702892
09/06/2020 271.50p 292.63p 271.50p 285.50p 1636662
08/06/2020 254.50p 273.70p 253.30p 270.50p 998164
05/06/2020 241.50p 254.50p 241.50p 254.00p 860780
04/06/2020 237.50p 245.00p 237.50p 245.00p 246087
03/06/2020 230.00p 240.00p 230.00p 237.50p 224614
02/06/2020 230.00p 232.00p 228.82p 231.00p 180745
01/06/2020 230.50p 233.00p 229.12p 230.00p 251678
29/05/2020 242.50p 242.60p 228.00p 230.00p 347585
28/05/2020 243.50p 247.00p 240.20p 242.00p 590652
27/05/2020 242.50p 246.25p 240.00p 243.00p 594104
26/05/2020 247.50p 250.00p 242.70p 244.00p 350298
22/05/2020 247.50p 249.00p 244.00p 245.00p 1113228
21/05/2020 247.50p 251.50p 245.00p 247.50p 979512
20/05/2020 235.50p 250.00p 235.00p 247.50p 641584
19/05/2020 230.50p 239.00p 230.00p 235.50p 787128
18/05/2020 219.50p 234.00p 219.50p 230.50p 1269711
15/05/2020 215.00p 222.95p 215.00p 219.50p 359404
14/05/2020 210.00p 217.95p 207.00p 214.50p 6167350
13/05/2020 203.50p 210.55p 202.00p 209.50p 981441
12/05/2020 203.50p 206.00p 200.00p 203.00p 585090
11/05/2020 196.50p 210.00p 196.50p 203.50p 974250
07/05/2020 184.50p 199.70p 184.50p 196.50p 971429
06/05/2020 183.50p 185.75p 181.50p 183.50p 292901
05/05/2020 183.50p 185.00p 182.24p 183.50p 1741925
01/05/2020 180.00p 184.00p 177.13p 183.50p 809147
30/04/2020 179.50p 182.00p 178.00p 181.00p 637114
29/04/2020 177.50p 181.00p 177.50p 179.50p 272996
28/04/2020 173.00p 180.00p 171.00p 177.50p 184364
27/04/2020 174.50p 177.00p 172.50p 173.00p 267425
24/04/2020 176.50p 177.75p 172.00p 174.50p 484256
23/04/2020 170.50p 179.00p 170.00p 176.50p 322105
22/04/2020 180.50p 180.50p 168.00p 170.00p 285994
21/04/2020 183.50p 185.95p 180.00p 180.00p 796189
20/04/2020 180.00p 184.00p 178.30p 183.50p 646989
17/04/2020 164.00p 182.00p 164.00p 180.00p 707322
16/04/2020 164.00p 168.00p 160.00p 164.00p 163934
15/04/2020 164.00p 167.00p 162.80p 164.00p 447694
14/04/2020 164.00p 168.00p 160.00p 164.50p 446255
09/04/2020 162.50p 168.00p 161.00p 164.00p 310024
08/04/2020 152.50p 165.00p 150.00p 161.00p 264897
07/04/2020 145.50p 165.00p 145.50p 156.00p 245018
06/04/2020 146.50p 150.00p 141.10p 145.50p 335353
03/04/2020 147.50p 148.40p 145.00p 145.00p 84842
02/04/2020 147.50p 150.00p 145.75p 147.50p 443930
01/04/2020 148.50p 152.00p 145.00p 148.00p 142158
31/03/2020 143.50p 154.50p 142.00p 152.00p 430008
30/03/2020 142.00p 144.00p 132.05p 138.00p 491860
27/03/2020 147.50p 152.20p 140.00p 145.00p 673517
26/03/2020 149.00p 150.40p 141.54p 148.00p 1341217
25/03/2020 136.50p 150.02p 136.50p 149.00p 1595044
24/03/2020 122.50p 136.00p 120.00p 134.50p 883171
23/03/2020 126.50p 126.50p 110.00p 121.50p 474724
20/03/2020 111.50p 137.00p 111.50p 129.50p 640989
19/03/2020 117.00p 119.00p 103.50p 110.00p 575539
18/03/2020 130.00p 145.00p 114.00p 116.00p 821674
17/03/2020 140.50p 140.50p 120.00p 127.50p 396814
16/03/2020 154.00p 154.74p 138.00p 140.50p 498556
13/03/2020 157.50p 160.00p 150.00p 154.00p 500682
12/03/2020 169.00p 169.00p 155.05p 157.50p 189447
11/03/2020 177.50p 180.00p 174.00p 177.00p 2323103
10/03/2020 177.00p 180.00p 174.50p 177.50p 85442
09/03/2020 176.00p 180.00p 165.00p 175.00p 1004163
06/03/2020 185.00p 186.00p 178.00p 182.50p 183843
05/03/2020 189.50p 192.00p 184.00p 186.00p 115832
04/03/2020 191.50p 195.00p 187.75p 189.50p 158984
03/03/2020 180.50p 195.00p 180.50p 191.50p 566257
02/03/2020 180.00p 183.00p 177.30p 180.50p 267002
28/02/2020 192.50p 196.00p 170.00p 178.00p 1046538
27/02/2020 202.50p 203.00p 195.00p 195.00p 1593357
26/02/2020 204.50p 205.00p 187.25p 202.50p 943801
25/02/2020 208.50p 209.10p 200.00p 202.00p 682760
24/02/2020 220.50p 222.70p 200.00p 209.50p 470161
21/02/2020 220.50p 223.00p 218.00p 220.50p 165096

*Close Price adjusted for both dividends and splits