S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2024 52.40p 55.00p 51.00p 53.50p 1430431
17/07/2024 53.00p 54.50p 51.15p 51.70p 1102417
16/07/2024 53.00p 54.60p 53.00p 53.40p 1230172
15/07/2024 54.50p 54.60p 53.05p 54.20p 772293
12/07/2024 54.00p 55.60p 53.30p 53.70p 837376
11/07/2024 55.00p 56.95p 53.75p 54.75p 683017
10/07/2024 53.40p 56.50p 53.17p 54.60p 1032839
09/07/2024 58.00p 60.00p 53.15p 53.15p 4099518
08/07/2024 54.90p 59.95p 51.05p 57.70p 5284406
05/07/2024 51.40p 54.60p 50.00p 53.85p 3744188
04/07/2024 50.00p 52.35p 49.60p 50.90p 3723508
03/07/2024 51.40p 52.05p 48.02p 49.34p 3275072
02/07/2024 47.00p 50.50p 44.00p 48.74p 4434700
01/07/2024 44.00p 46.76p 42.20p 45.78p 2887844
28/06/2024 43.00p 44.98p 41.80p 42.20p 1870940
27/06/2024 44.00p 45.70p 43.02p 43.04p 1058409
26/06/2024 44.00p 45.23p 42.58p 43.50p 1672228
25/06/2024 47.64p 48.28p 43.65p 44.10p 2332260
24/06/2024 45.00p 48.26p 45.00p 46.48p 1689076
21/06/2024 46.30p 48.47p 45.10p 46.08p 2000862
20/06/2024 47.00p 48.90p 45.88p 45.88p 685085
19/06/2024 47.02p 49.78p 46.00p 46.00p 1249207
18/06/2024 46.10p 49.78p 46.10p 48.36p 1800723
17/06/2024 47.54p 49.72p 46.68p 48.26p 1109190
14/06/2024 49.70p 49.80p 45.30p 48.60p 2301427
13/06/2024 50.70p 50.70p 47.18p 47.38p 1212671
12/06/2024 48.00p 50.20p 47.80p 50.05p 1915589
11/06/2024 48.42p 49.70p 46.00p 46.96p 1867036
10/06/2024 47.18p 49.68p 46.80p 47.48p 1468222
07/06/2024 49.00p 50.30p 47.18p 47.18p 1891623
06/06/2024 51.00p 54.45p 47.92p 50.10p 2420321
05/06/2024 51.00p 53.84p 51.00p 51.90p 1404761
04/06/2024 54.45p 55.00p 52.00p 52.55p 1182723
03/06/2024 52.70p 56.36p 50.05p 53.85p 2397400
31/05/2024 50.00p 53.55p 50.00p 52.90p 935741
30/05/2024 50.00p 53.60p 50.00p 51.40p 1880757
29/05/2024 55.00p 57.95p 50.00p 50.95p 2037605
28/05/2024 49.20p 54.35p 49.00p 54.35p 2674464
24/05/2024 50.00p 53.65p 48.86p 50.25p 1621777
23/05/2024 51.20p 54.00p 50.17p 50.65p 5264629
22/05/2024 55.50p 55.50p 51.65p 52.50p 1561004
21/05/2024 58.00p 59.30p 54.00p 54.90p 2398633
20/05/2024 57.00p 60.65p 57.00p 57.70p 1355113
17/05/2024 60.00p 60.00p 57.24p 58.35p 2255183
16/05/2024 56.80p 59.70p 55.75p 59.50p 4097761
15/05/2024 52.10p 57.50p 52.10p 56.25p 1913201
14/05/2024 56.45p 58.00p 52.35p 53.05p 2137846
13/05/2024 54.60p 62.95p 53.05p 56.40p 5693026
10/05/2024 44.38p 56.50p 41.32p 54.50p 7216136
09/05/2024 47.86p 49.15p 46.02p 46.24p 1636088
08/05/2024 45.50p 48.27p 44.52p 47.76p 2808052
07/05/2024 47.16p 50.00p 45.66p 45.66p 2046629
03/05/2024 51.25p 51.75p 46.96p 46.96p 1735381
02/05/2024 48.10p 50.20p 47.30p 47.30p 1742742
01/05/2024 48.50p 51.20p 48.50p 49.88p 1024847
30/04/2024 50.00p 52.85p 48.32p 48.94p 1140720
29/04/2024 50.00p 52.35p 49.50p 50.60p 1277211
26/04/2024 48.20p 52.95p 48.20p 50.50p 1280007
25/04/2024 51.30p 54.90p 48.00p 49.84p 1836838
24/04/2024 56.10p 57.55p 51.00p 51.10p 2107315
23/04/2024 55.90p 57.05p 53.75p 56.15p 624266
22/04/2024 53.50p 55.95p 53.50p 55.00p 784308
19/04/2024 55.95p 55.95p 54.30p 54.80p 748598
18/04/2024 52.20p 55.95p 52.20p 55.00p 2480465
17/04/2024 55.80p 55.95p 52.50p 54.30p 1543184
16/04/2024 58.00p 58.00p 50.70p 54.00p 2965005
15/04/2024 60.55p 61.15p 55.00p 55.70p 1798494
12/04/2024 62.10p 63.00p 57.55p 57.55p 1715093
11/04/2024 59.95p 61.50p 59.49p 60.80p 2805876
10/04/2024 60.40p 61.95p 56.10p 58.05p 6708187
09/04/2024 55.40p 61.20p 55.40p 59.60p 3886183
08/04/2024 51.00p 56.95p 51.00p 56.80p 2285972
05/04/2024 51.45p 53.85p 51.00p 52.60p 1542974
04/04/2024 50.00p 55.45p 50.00p 53.25p 1969344
03/04/2024 49.72p 53.35p 49.02p 51.45p 1749871
02/04/2024 51.60p 52.50p 47.50p 50.50p 6576152
28/03/2024 41.20p 54.00p 40.34p 52.55p 8195589
27/03/2024 42.54p 43.99p 37.00p 41.46p 8354125
26/03/2024 44.00p 45.50p 43.76p 44.52p 3997288
25/03/2024 43.00p 45.50p 42.58p 45.22p 6005118
22/03/2024 40.20p 55.29p 39.78p 42.38p 4895425
21/03/2024 39.70p 41.00p 37.62p 40.22p 1508243
20/03/2024 37.36p 37.82p 37.36p 39.94p 1006938
19/03/2024 37.36p 38.00p 36.02p 37.82p 725843
18/03/2024 37.50p 38.14p 36.02p 36.94p 4453190
15/03/2024 39.00p 39.98p 37.90p 38.16p 950700
14/03/2024 40.50p 40.50p 38.96p 38.96p 981091
13/03/2024 39.98p 41.00p 39.08p 39.70p 1417616
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

*Close Price adjusted for both dividends and splits