S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/03/2024 39.98p 40.50p 38.56p 39.92p 3572808
11/03/2024 37.70p 39.70p 37.70p 39.16p 1623418
08/03/2024 39.00p 40.44p 38.50p 39.96p 1878435
07/03/2024 38.14p 39.76p 37.32p 39.24p 1369384
06/03/2024 38.20p 40.08p 38.00p 38.24p 6217753
05/03/2024 41.90p 41.90p 38.72p 39.00p 3477203
04/03/2024 40.00p 40.96p 39.50p 40.16p 1703278
01/03/2024 39.56p 41.82p 39.02p 40.96p 1557984
29/02/2024 39.20p 41.98p 39.20p 40.08p 16964212
28/02/2024 42.92p 44.26p 39.60p 40.88p 2024743
27/02/2024 40.94p 43.86p 40.16p 43.10p 2403675
26/02/2024 41.06p 41.12p 39.00p 40.96p 1662678
23/02/2024 41.88p 42.98p 39.10p 40.72p 679572
22/02/2024 41.50p 43.91p 40.82p 41.52p 2301944
21/02/2024 41.40p 42.28p 40.04p 42.24p 3552568
20/02/2024 39.10p 41.88p 38.30p 41.80p 1531270
19/02/2024 40.00p 41.02p 38.98p 40.00p 801137
16/02/2024 41.98p 42.88p 40.00p 40.00p 1151206
15/02/2024 39.54p 41.98p 38.41p 41.50p 1053722
14/02/2024 37.50p 39.96p 37.50p 39.80p 1434138
13/02/2024 40.04p 41.94p 37.52p 37.78p 1471809
12/02/2024 38.50p 42.00p 38.50p 40.62p 2302087
09/02/2024 39.00p 41.22p 37.16p 38.52p 1213104
08/02/2024 40.24p 41.98p 38.92p 38.92p 1338174
07/02/2024 41.58p 42.00p 39.96p 39.96p 601380
06/02/2024 41.00p 43.08p 39.30p 41.16p 918876
05/02/2024 41.00p 43.44p 40.18p 40.82p 1547081
02/02/2024 42.00p 46.41p 41.48p 42.74p 2272004
01/02/2024 44.30p 45.98p 42.08p 42.16p 455975
31/01/2024 46.00p 46.00p 43.38p 44.30p 1212772
30/01/2024 46.00p 46.00p 43.52p 44.30p 1281599
29/01/2024 43.44p 45.98p 41.84p 44.20p 1766608
26/01/2024 42.44p 46.08p 42.00p 42.94p 4441287
25/01/2024 39.96p 41.78p 37.98p 40.46p 1694513
24/01/2024 41.00p 42.52p 39.82p 39.90p 3902577
23/01/2024 36.80p 40.40p 36.00p 39.66p 6025978
22/01/2024 40.00p 44.38p 37.10p 37.10p 8495928
19/01/2024 41.10p 42.30p 40.44p 40.44p 2287452
18/01/2024 41.66p 42.98p 41.00p 41.54p 4095450
17/01/2024 42.18p 42.88p 40.50p 41.36p 1231090
16/01/2024 42.80p 44.10p 41.86p 42.24p 967143
15/01/2024 44.52p 44.68p 42.10p 43.48p 1221394
12/01/2024 45.00p 46.24p 43.88p 44.20p 1183222
11/01/2024 46.20p 47.88p 44.52p 44.52p 2053671
10/01/2024 47.70p 48.72p 46.40p 46.78p 704634
09/01/2024 47.72p 48.14p 45.74p 47.04p 1065170
08/01/2024 46.54p 48.48p 45.52p 46.96p 1069646
05/01/2024 48.10p 48.84p 45.22p 47.60p 1669381
04/01/2024 49.50p 50.25p 47.60p 47.98p 1101255
03/01/2024 53.95p 53.95p 48.51p 49.36p 1722232
02/01/2024 53.00p 55.73p 52.35p 52.35p 2244226
29/12/2023 51.85p 53.75p 50.50p 53.40p 419345
28/12/2023 51.70p 53.06p 50.65p 51.25p 1238436
27/12/2023 50.00p 52.25p 49.58p 51.90p 1356180
22/12/2023 49.54p 50.90p 47.70p 49.70p 385219
21/12/2023 48.46p 50.40p 47.88p 48.42p 1171621
20/12/2023 51.15p 52.39p 48.65p 49.98p 3549285
19/12/2023 49.56p 51.50p 49.02p 51.15p 3168952
18/12/2023 47.22p 50.14p 47.22p 49.00p 1396131
15/12/2023 51.20p 52.70p 47.64p 48.38p 5190074
14/12/2023 50.30p 52.95p 50.25p 51.00p 4652189
13/12/2023 47.38p 50.36p 47.32p 48.10p 1064011
12/12/2023 52.00p 52.80p 47.94p 47.94p 1225297
11/12/2023 53.30p 53.30p 50.25p 52.00p 807422
08/12/2023 51.50p 52.70p 49.74p 52.05p 2476017
07/12/2023 49.50p 52.40p 47.08p 51.00p 2686855
06/12/2023 46.00p 52.91p 45.76p 50.65p 2602192
05/12/2023 46.00p 47.98p 45.94p 46.50p 546283
04/12/2023 47.00p 48.98p 45.92p 46.54p 1048350
01/12/2023 45.26p 47.70p 44.76p 47.14p 1375421
30/11/2023 49.00p 49.00p 45.34p 45.82p 1886265
29/11/2023 49.54p 49.92p 47.66p 48.00p 960471
28/11/2023 50.00p 51.55p 46.66p 48.50p 2306878
27/11/2023 50.50p 53.20p 49.80p 49.80p 572413
24/11/2023 51.45p 52.60p 50.45p 51.15p 783744
23/11/2023 51.00p 52.07p 50.35p 51.65p 1094791
22/11/2023 51.00p 52.95p 50.65p 51.20p 890677
21/11/2023 53.00p 54.90p 51.15p 51.70p 1521967
20/11/2023 53.15p 55.65p 53.15p 53.65p 1044085
17/11/2023 56.80p 57.20p 54.45p 54.75p 1122596
16/11/2023 55.55p 57.90p 54.46p 55.10p 1585088
15/11/2023 56.65p 61.00p 55.30p 56.25p 1802906
14/11/2023 51.00p 57.00p 50.00p 56.10p 2981722
13/11/2023 53.60p 55.30p 49.56p 50.90p 3251773
10/11/2023 58.05p 58.55p 52.85p 53.20p 2766246
09/11/2023 51.00p 62.80p 51.00p 58.20p 6140963
08/11/2023 69.75p 69.75p 66.70p 67.15p 1166780
07/11/2023 69.25p 69.80p 66.59p 68.00p 1200532
06/11/2023 68.00p 71.00p 67.50p 67.55p 1127125
03/11/2023 68.00p 70.00p 66.70p 70.00p 1410032
02/11/2023 65.20p 68.23p 65.20p 67.10p 1047997
01/11/2023 63.50p 66.55p 62.50p 65.60p 1127954
31/10/2023 61.50p 63.70p 60.92p 63.45p 1624201
30/10/2023 58.00p 61.10p 57.20p 60.80p 565509
27/10/2023 54.80p 60.85p 54.45p 58.10p 1593205
26/10/2023 57.80p 58.45p 53.50p 55.95p 2511795
25/10/2023 60.05p 61.45p 57.50p 59.05p 1698974
24/10/2023 61.45p 61.90p 59.40p 61.25p 1216023
23/10/2023 57.95p 60.60p 57.05p 60.60p 1444876
20/10/2023 59.45p 59.65p 56.85p 59.00p 1253747
19/10/2023 61.30p 61.30p 58.50p 58.50p 302798
18/10/2023 62.00p 62.26p 59.70p 60.25p 1099922
17/10/2023 63.35p 65.40p 60.40p 61.45p 1300028
16/10/2023 59.25p 62.75p 56.35p 62.10p 2113845
13/10/2023 59.00p 61.45p 57.35p 58.20p 1122701
12/10/2023 61.10p 63.55p 59.83p 60.15p 716877
11/10/2023 64.40p 64.85p 60.40p 61.05p 868796
10/10/2023 62.00p 63.15p 61.00p 62.70p 827438
09/10/2023 59.30p 62.10p 59.30p 61.00p 896782
06/10/2023 59.20p 61.35p 57.35p 60.90p 1212544
05/10/2023 63.50p 64.95p 59.65p 60.05p 844378
04/10/2023 61.00p 64.65p 60.33p 63.30p 967582
03/10/2023 64.95p 64.95p 61.15p 62.05p 932514
02/10/2023 68.00p 69.45p 63.30p 63.95p 1851995
29/09/2023 64.00p 69.00p 63.20p 67.60p 2481661
28/09/2023 63.00p 63.71p 60.85p 63.25p 2412954
27/09/2023 64.00p 65.60p 62.94p 63.15p 1795340
26/09/2023 69.60p 69.60p 62.55p 64.10p 5887039
25/09/2023 71.65p 71.65p 67.30p 67.95p 1911890
22/09/2023 71.50p 73.20p 69.35p 69.85p 1746685
21/09/2023 77.60p 79.95p 71.75p 71.75p 2022639
20/09/2023 78.55p 80.80p 77.75p 79.15p 2401414
19/09/2023 73.90p 79.40p 72.00p 79.10p 5728769
18/09/2023 80.00p 80.00p 66.65p 74.80p 15622420
15/09/2023 97.90p 100.57p 94.85p 95.50p 1776113
14/09/2023 97.80p 99.40p 93.55p 98.50p 685548
13/09/2023 97.25p 99.40p 95.40p 97.10p 643910
12/09/2023 97.30p 99.50p 96.25p 98.60p 678593
11/09/2023 99.70p 100.00p 97.51p 100.00p 462753
08/09/2023 99.00p 99.00p 95.40p 97.30p 288531
07/09/2023 96.25p 98.00p 95.32p 96.15p 440493
06/09/2023 99.40p 99.85p 96.05p 97.10p 676743
05/09/2023 97.65p 100.00p 97.65p 99.25p 401820
04/09/2023 100.20p 103.70p 99.85p 100.20p 482902
01/09/2023 98.85p 102.90p 97.90p 101.20p 714382
31/08/2023 99.90p 101.80p 97.85p 99.20p 895211
30/08/2023 96.25p 97.95p 94.70p 97.45p 490870
29/08/2023 94.55p 96.90p 93.25p 96.45p 799240
25/08/2023 94.85p 94.85p 91.88p 93.00p 821668
24/08/2023 95.60p 98.81p 93.00p 93.40p 909141
23/08/2023 90.50p 94.60p 90.50p 93.95p 530990
22/08/2023 91.45p 93.30p 91.45p 91.80p 476917
21/08/2023 90.50p 92.70p 90.10p 90.85p 461397
18/08/2023 90.80p 93.08p 90.20p 92.45p 703337
17/08/2023 91.00p 93.50p 90.50p 92.30p 1115882
16/08/2023 95.20p 95.85p 92.00p 92.55p 1304616
15/08/2023 97.00p 98.20p 94.37p 95.10p 801733
14/08/2023 101.20p 101.20p 97.10p 98.05p 853992
11/08/2023 98.30p 102.00p 98.30p 99.25p 892421
10/08/2023 101.00p 101.30p 98.65p 100.50p 1535994
09/08/2023 100.00p 101.90p 98.00p 100.10p 1128169
08/08/2023 102.20p 105.10p 99.30p 99.35p 1228502
07/08/2023 104.30p 107.39p 102.94p 104.50p 778275
04/08/2023 104.20p 105.80p 100.90p 104.30p 911078
03/08/2023 103.50p 104.60p 100.30p 104.60p 1130738
02/08/2023 99.45p 103.40p 97.67p 101.90p 2030314
01/08/2023 104.80p 106.78p 101.20p 101.90p 1483904
31/07/2023 105.90p 108.10p 103.40p 105.60p 1908497
28/07/2023 108.70p 109.30p 104.00p 106.30p 1411409
27/07/2023 109.00p 110.00p 107.00p 108.70p 1141229
26/07/2023 111.30p 113.00p 103.59p 108.20p 3206980
25/07/2023 107.00p 116.30p 104.20p 112.70p 3137672
24/07/2023 110.20p 120.00p 101.75p 108.60p 8211814
21/07/2023 142.10p 143.34p 137.14p 137.90p 903688
20/07/2023 150.30p 150.30p 142.10p 142.10p 792323
19/07/2023 140.00p 157.00p 140.00p 146.00p 3515518
18/07/2023 137.00p 143.48p 133.11p 142.70p 1115481
17/07/2023 131.70p 135.20p 128.02p 133.50p 514824
14/07/2023 130.70p 136.40p 129.94p 133.00p 1453201
13/07/2023 128.00p 135.53p 125.10p 131.20p 1554631
12/07/2023 118.90p 126.90p 116.53p 126.90p 1467102
11/07/2023 117.50p 119.00p 115.58p 118.90p 591420
10/07/2023 117.00p 118.20p 114.90p 116.00p 536776
07/07/2023 116.00p 117.94p 114.55p 117.20p 594321
06/07/2023 122.90p 125.58p 117.50p 117.50p 1332745
05/07/2023 126.10p 127.25p 121.10p 124.50p 1318069
04/07/2023 126.20p 128.30p 124.50p 127.30p 579782
03/07/2023 126.00p 127.75p 122.50p 127.00p 2442423
30/06/2023 115.50p 126.70p 113.20p 126.00p 2431919
29/06/2023 116.20p 118.40p 115.00p 116.60p 2835469
28/06/2023 112.00p 115.70p 110.00p 115.70p 2037500
27/06/2023 107.90p 110.00p 106.70p 109.80p 621492
26/06/2023 109.00p 109.50p 103.80p 108.80p 3186217
23/06/2023 109.20p 109.80p 104.20p 107.00p 1648886
22/06/2023 106.00p 110.80p 104.10p 109.60p 1883426
21/06/2023 108.40p 111.90p 107.50p 107.50p 650483
20/06/2023 114.10p 114.20p 107.89p 110.00p 2673098
19/06/2023 112.00p 118.60p 110.90p 113.90p 2244087
16/06/2023 113.70p 115.37p 106.60p 113.70p 5195055
15/06/2023 121.00p 121.28p 112.50p 112.50p 2919895
14/06/2023 126.10p 126.32p 121.10p 121.40p 650401
13/06/2023 124.00p 127.30p 123.43p 126.60p 379132
12/06/2023 127.90p 129.60p 122.90p 124.00p 2428684
09/06/2023 125.20p 127.00p 121.00p 125.30p 752890
08/06/2023 132.00p 133.40p 127.00p 129.10p 553720
07/06/2023 132.60p 134.10p 129.70p 132.40p 899664
06/06/2023 129.00p 132.90p 128.00p 132.90p 450561
05/06/2023 127.20p 130.70p 126.76p 129.80p 700475
02/06/2023 126.30p 130.70p 125.63p 128.50p 956147
01/06/2023 119.10p 124.80p 117.90p 124.40p 1074817

*Close Price adjusted for both dividends and splits