S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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