S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2020 220.50p 223.00p 217.00p 219.50p 109132
19/02/2020 220.50p 222.00p 218.00p 222.00p 97362
18/02/2020 222.50p 223.80p 218.00p 220.50p 69763
17/02/2020 224.00p 225.00p 220.00p 222.50p 118812
14/02/2020 225.00p 226.80p 223.00p 224.00p 177259
13/02/2020 222.50p 227.00p 222.00p 225.00p 261485
12/02/2020 218.50p 226.74p 218.50p 222.50p 568685
11/02/2020 216.50p 219.74p 215.22p 218.50p 166212
10/02/2020 216.50p 218.00p 215.00p 216.50p 324579
07/02/2020 219.50p 225.00p 211.00p 216.50p 697910
06/02/2020 208.50p 221.95p 208.50p 219.50p 1628088
05/02/2020 191.00p 210.00p 189.00p 207.00p 6304490
04/02/2020 191.00p 193.00p 189.00p 191.00p 148141
03/02/2020 189.00p 193.00p 189.00p 191.00p 138689
31/01/2020 192.50p 192.95p 188.00p 189.00p 226437
30/01/2020 195.00p 196.27p 190.25p 193.50p 4172020
29/01/2020 191.00p 196.49p 191.00p 195.00p 162744
28/01/2020 188.50p 194.00p 187.92p 191.00p 183709
27/01/2020 188.50p 190.00p 187.82p 188.50p 150539
24/01/2020 188.50p 190.00p 187.00p 188.50p 107543
23/01/2020 188.50p 190.00p 188.26p 189.00p 85099
22/01/2020 188.50p 190.00p 187.25p 190.00p 140184
21/01/2020 188.50p 190.00p 188.15p 188.50p 118508
20/01/2020 188.50p 190.00p 188.50p 188.50p 67567
17/01/2020 188.50p 190.00p 188.00p 188.50p 199007
16/01/2020 188.50p 189.50p 187.00p 188.50p 91503
15/01/2020 188.50p 189.40p 187.66p 188.50p 94560
14/01/2020 187.50p 190.00p 187.00p 188.50p 174237
13/01/2020 187.50p 190.00p 185.00p 187.50p 419526
10/01/2020 188.00p 190.00p 187.32p 189.00p 220744
09/01/2020 190.00p 191.00p 187.00p 187.50p 420655
08/01/2020 189.00p 192.00p 188.00p 191.00p 494443
07/01/2020 194.50p 197.00p 188.00p 189.00p 232142
06/01/2020 194.50p 194.78p 192.00p 194.50p 166921
03/01/2020 194.00p 196.50p 193.67p 194.50p 297693
02/01/2020 192.50p 196.00p 192.00p 196.00p 3719721
31/12/2019 194.50p 194.50p 190.00p 192.50p 165595
30/12/2019 186.00p 198.00p 186.00p 194.00p 940886
27/12/2019 185.50p 186.49p 183.50p 186.00p 120056
24/12/2019 185.50p 187.00p 184.00p 185.50p 36203
23/12/2019 180.00p 187.70p 180.00p 186.00p 239295
20/12/2019 180.00p 182.00p 178.00p 180.00p 222791
19/12/2019 180.00p 182.00p 178.00p 180.00p 115991
18/12/2019 180.00p 182.00p 178.00p 180.00p 868432
17/12/2019 182.50p 184.00p 178.00p 180.00p 145605
16/12/2019 183.50p 183.50p 180.26p 182.50p 111310
13/12/2019 183.50p 185.00p 182.60p 183.50p 226227
12/12/2019 183.00p 183.00p 181.55p 183.00p 58802
11/12/2019 182.50p 183.00p 181.38p 183.00p 619058
10/12/2019 182.00p 184.00p 181.50p 182.50p 418460
09/12/2019 180.50p 183.17p 180.01p 182.00p 201282
06/12/2019 180.50p 181.00p 179.10p 180.50p 85589
05/12/2019 180.50p 182.40p 179.00p 180.50p 155333
04/12/2019 179.50p 183.00p 179.38p 180.50p 3445832
03/12/2019 180.00p 182.00p 179.25p 179.50p 53742
02/12/2019 178.00p 182.00p 176.00p 180.00p 38687400
29/11/2019 178.50p 180.00p 177.85p 179.00p 86980
28/11/2019 178.50p 178.90p 177.60p 178.50p 131161
27/11/2019 178.50p 180.00p 177.00p 178.00p 124746
26/11/2019 178.50p 180.00p 177.45p 180.00p 176336
25/11/2019 180.50p 181.00p 177.45p 178.50p 84907
22/11/2019 180.50p 183.00p 178.00p 180.50p 87545
21/11/2019 180.50p 181.49p 179.00p 181.00p 131548
20/11/2019 179.50p 185.00p 177.00p 180.50p 491743
19/11/2019 185.50p 187.00p 172.78p 180.00p 438059
18/11/2019 188.50p 191.00p 187.00p 187.50p 103235
15/11/2019 189.00p 191.87p 186.21p 188.50p 361043
14/11/2019 187.50p 190.00p 186.00p 189.00p 280869
13/11/2019 188.50p 191.00p 179.60p 186.50p 337106
12/11/2019 187.50p 191.00p 186.20p 188.50p 376348
11/11/2019 182.50p 189.10p 181.00p 187.50p 782363
08/11/2019 184.50p 186.75p 182.00p 184.00p 187107
07/11/2019 178.00p 185.29p 176.66p 184.50p 1318479
06/11/2019 177.50p 180.00p 175.80p 178.00p 278521
05/11/2019 167.50p 182.00p 166.13p 177.50p 4989568
04/11/2019 165.50p 167.94p 163.82p 166.00p 1520654
01/11/2019 165.50p 166.00p 163.69p 166.00p 143179
31/10/2019 166.00p 166.00p 163.69p 166.00p 120406
30/10/2019 165.50p 166.22p 164.36p 166.00p 120651
29/10/2019 165.50p 166.50p 164.22p 165.50p 143711
28/10/2019 165.50p 168.00p 163.50p 165.50p 446738
25/10/2019 167.50p 170.00p 163.26p 165.50p 173692
24/10/2019 157.00p 170.00p 157.00p 167.50p 786970
23/10/2019 146.50p 159.50p 146.50p 157.00p 222957
22/10/2019 147.50p 149.40p 146.00p 146.50p 140317
21/10/2019 147.50p 149.70p 146.50p 147.50p 88728
18/10/2019 149.50p 149.85p 146.05p 147.50p 110683
17/10/2019 149.50p 150.00p 147.53p 149.50p 31851
16/10/2019 151.50p 151.99p 149.26p 151.00p 183819
15/10/2019 151.50p 154.00p 149.00p 152.00p 125312
14/10/2019 151.50p 153.90p 149.75p 151.50p 215697
11/10/2019 150.50p 154.00p 149.05p 152.00p 546930
10/10/2019 150.50p 153.00p 149.00p 152.00p 145396
09/10/2019 147.00p 154.00p 146.50p 151.00p 436928
08/10/2019 140.50p 155.00p 140.00p 147.00p 439790
07/10/2019 139.50p 142.00p 138.00p 140.00p 106666
04/10/2019 139.00p 140.67p 137.26p 139.50p 42363
03/10/2019 139.00p 139.00p 137.00p 139.00p 205621
02/10/2019 139.50p 140.74p 137.00p 139.00p 195121
01/10/2019 139.50p 142.00p 137.05p 139.50p 80894
30/09/2019 139.50p 140.74p 137.26p 139.50p 25754
27/09/2019 139.50p 140.74p 137.26p 139.50p 129409
26/09/2019 139.50p 140.40p 137.68p 139.50p 64564
25/09/2019 139.50p 142.00p 137.63p 139.50p 11334
24/09/2019 139.50p 141.90p 138.00p 139.50p 155093
23/09/2019 139.50p 141.74p 137.00p 139.50p 46090
20/09/2019 140.50p 142.49p 138.50p 139.50p 159259
19/09/2019 140.50p 142.49p 138.00p 140.50p 473491
18/09/2019 140.50p 142.49p 139.12p 140.50p 42878
17/09/2019 137.50p 142.24p 136.28p 140.50p 543055
16/09/2019 137.50p 140.00p 135.61p 137.50p 232322
13/09/2019 137.50p 139.00p 135.05p 137.50p 82396
12/09/2019 138.50p 141.00p 135.05p 137.50p 142793
11/09/2019 138.00p 143.00p 136.00p 138.50p 641484
10/09/2019 138.00p 139.00p 136.26p 138.00p 124609
09/09/2019 140.50p 141.98p 136.15p 138.00p 128415
06/09/2019 141.00p 142.18p 139.00p 140.00p 130033
05/09/2019 141.00p 142.50p 140.50p 141.00p 130107
04/09/2019 141.00p 142.20p 140.00p 141.00p 179860
03/09/2019 140.50p 143.00p 139.00p 141.00p 39192
02/09/2019 141.50p 143.10p 140.00p 141.50p 220752
30/08/2019 141.50p 143.10p 139.50p 141.50p 73870
29/08/2019 143.00p 143.95p 139.25p 142.00p 204100
28/08/2019 143.00p 143.95p 141.55p 143.00p 13246
27/08/2019 143.00p 143.95p 141.52p 143.00p 16129
23/08/2019 143.00p 143.95p 141.18p 143.00p 41636
22/08/2019 143.00p 144.17p 141.18p 143.00p 24861
21/08/2019 143.00p 144.50p 141.18p 142.00p 94527
20/08/2019 141.50p 143.95p 139.03p 143.00p 101909
19/08/2019 139.50p 141.20p 137.26p 140.50p 51628
16/08/2019 138.00p 140.85p 136.36p 138.50p 23184
15/08/2019 141.50p 141.50p 136.15p 138.00p 92436
14/08/2019 141.50p 141.50p 140.00p 141.50p 39997
13/08/2019 143.50p 144.85p 142.15p 142.50p 11229
12/08/2019 143.50p 146.00p 142.00p 144.00p 176401
09/08/2019 142.50p 145.00p 140.00p 142.50p 109649
08/08/2019 142.50p 144.00p 140.25p 142.50p 75593
07/08/2019 142.50p 145.00p 140.25p 142.50p 225190
06/08/2019 143.50p 146.00p 140.05p 142.50p 88705
05/08/2019 150.50p 150.50p 141.00p 143.50p 241686
02/08/2019 152.50p 152.50p 150.00p 150.50p 50860
01/08/2019 155.50p 156.49p 150.00p 152.50p 161307
31/07/2019 155.50p 156.49p 153.12p 155.50p 94368
30/07/2019 155.50p 158.00p 153.00p 155.50p 151299
29/07/2019 154.50p 157.99p 153.00p 155.50p 383969
26/07/2019 148.00p 152.15p 148.00p 151.50p 256338
25/07/2019 150.50p 150.50p 139.20p 148.00p 301201
24/07/2019 155.50p 155.98p 147.08p 153.00p 201876
23/07/2019 159.50p 159.50p 153.26p 155.50p 74256
22/07/2019 159.50p 162.00p 158.00p 158.00p 112698
19/07/2019 160.00p 162.00p 158.00p 159.50p 82640
18/07/2019 160.00p 160.00p 158.55p 160.00p 23526
17/07/2019 160.00p 160.60p 158.55p 160.00p 14071
16/07/2019 160.00p 160.99p 159.00p 160.00p 35383
15/07/2019 158.50p 161.00p 157.75p 160.00p 257919
12/07/2019 158.50p 160.00p 157.50p 157.50p 105624
11/07/2019 157.50p 160.00p 155.00p 157.00p 170334
10/07/2019 156.00p 159.45p 156.00p 157.50p 36929
09/07/2019 163.00p 163.49p 152.00p 155.50p 168086
08/07/2019 163.00p 163.74p 161.00p 163.00p 94756
05/07/2019 163.00p 163.74p 161.70p 163.00p 30194
04/07/2019 163.00p 164.50p 161.00p 163.00p 54769
03/07/2019 163.50p 163.50p 162.10p 163.50p 33923
02/07/2019 163.50p 165.00p 162.00p 163.50p 378513
01/07/2019 163.50p 163.50p 162.10p 163.50p 45166
28/06/2019 163.00p 163.50p 161.26p 163.50p 34957
27/06/2019 163.50p 164.45p 162.10p 163.50p 59231
26/06/2019 166.00p 166.00p 162.55p 165.00p 111919
25/06/2019 165.50p 168.00p 164.36p 166.00p 78451
24/06/2019 167.50p 168.75p 163.00p 165.50p 63427
21/06/2019 166.50p 169.00p 164.00p 167.50p 236138
20/06/2019 166.00p 167.48p 165.00p 166.00p 77278
19/06/2019 166.00p 166.95p 165.00p 166.00p 29023
18/06/2019 166.00p 166.95p 164.00p 166.00p 119811
17/06/2019 166.00p 166.95p 165.00p 166.00p 1865267
14/06/2019 166.00p 166.95p 165.00p 166.00p 73986
13/06/2019 166.00p 167.00p 164.80p 166.00p 54424
12/06/2019 166.00p 166.39p 164.45p 166.00p 72406
11/06/2019 166.00p 167.01p 164.00p 165.00p 282069
10/06/2019 165.50p 168.45p 163.30p 166.00p 180363
07/06/2019 165.50p 167.45p 163.75p 165.50p 93326
06/06/2019 165.50p 167.45p 163.75p 165.50p 38892
05/06/2019 165.50p 166.70p 163.15p 165.50p 179982
04/06/2019 165.50p 166.84p 163.00p 165.50p 82044
03/06/2019 165.50p 166.95p 163.52p 165.50p 29599
31/05/2019 165.50p 167.00p 163.52p 165.50p 79831
30/05/2019 166.50p 167.99p 164.15p 166.50p 152414
29/05/2019 166.50p 169.00p 165.56p 166.50p 93514
28/05/2019 165.00p 169.00p 165.00p 166.50p 536080
24/05/2019 164.50p 166.40p 162.76p 165.00p 48098
23/05/2019 164.50p 167.00p 162.60p 164.50p 118143
22/05/2019 164.00p 166.00p 162.00p 164.50p 316222
21/05/2019 161.50p 164.25p 160.00p 164.00p 71228
20/05/2019 163.50p 164.00p 157.26p 161.00p 148015
17/05/2019 162.50p 164.00p 160.00p 163.50p 184015
16/05/2019 162.50p 163.49p 160.00p 162.50p 172602
15/05/2019 165.50p 165.50p 160.00p 160.00p 195248
14/05/2019 167.50p 167.50p 163.50p 165.00p 125998
13/05/2019 167.50p 168.00p 165.00p 167.50p 159112
10/05/2019 165.00p 169.25p 163.55p 167.50p 437848

*Close Price adjusted for both dividends and splits