S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 154.00p 156.34p 150.50p 151.40p 993661
17/04/2023 153.00p 158.70p 153.00p 154.80p 652291
14/04/2023 158.20p 162.20p 155.80p 156.20p 814088
13/04/2023 156.10p 159.00p 150.10p 156.70p 5377056
12/04/2023 157.00p 162.50p 156.90p 158.60p 1317576
11/04/2023 156.90p 159.90p 152.30p 157.00p 1058332
06/04/2023 150.20p 155.50p 149.70p 152.80p 1197232
05/04/2023 163.50p 163.50p 149.90p 150.30p 1543769
04/04/2023 161.80p 165.80p 159.20p 160.30p 1216709
03/04/2023 163.20p 166.10p 159.75p 160.90p 3209993
31/03/2023 162.20p 165.60p 160.50p 162.60p 1510598
30/03/2023 171.40p 171.77p 155.90p 161.40p 2730034
29/03/2023 176.70p 176.70p 169.10p 173.40p 727748
28/03/2023 177.00p 180.30p 169.70p 173.50p 1351862
27/03/2023 168.90p 177.40p 168.90p 176.50p 846810
24/03/2023 174.00p 175.36p 166.00p 169.40p 799228
23/03/2023 171.00p 176.40p 166.50p 173.40p 589626
22/03/2023 164.00p 172.20p 164.00p 168.30p 1256886
21/03/2023 165.70p 167.70p 162.40p 165.80p 1646945
20/03/2023 162.00p 162.40p 153.60p 162.30p 1521949
17/03/2023 168.00p 168.80p 159.20p 160.50p 2555249
16/03/2023 167.40p 170.40p 161.10p 165.40p 1335328
15/03/2023 182.00p 182.00p 155.80p 162.50p 1839809
14/03/2023 178.70p 181.40p 175.70p 178.50p 2036824
13/03/2023 186.20p 189.80p 173.40p 178.00p 3733359
10/03/2023 192.40p 195.00p 185.80p 189.10p 1771690
09/03/2023 205.60p 205.60p 194.70p 196.80p 696239
08/03/2023 200.00p 202.21p 198.70p 200.00p 662497
07/03/2023 199.30p 204.80p 198.94p 200.40p 1007183
06/03/2023 208.00p 208.80p 202.60p 204.40p 516469
03/03/2023 202.80p 207.80p 202.40p 206.00p 1050567
02/03/2023 205.00p 206.40p 200.60p 202.60p 623776
01/03/2023 210.00p 210.00p 204.20p 205.20p 620756
28/02/2023 205.80p 209.40p 204.80p 205.40p 3828122
27/02/2023 202.40p 207.80p 201.60p 206.80p 500741
24/02/2023 212.80p 212.80p 202.20p 203.00p 703175
23/02/2023 209.00p 216.20p 204.60p 211.40p 912684
22/02/2023 211.80p 214.20p 206.50p 209.40p 765875
21/02/2023 220.60p 221.20p 213.00p 214.20p 730252
20/02/2023 218.40p 221.60p 217.60p 218.40p 292854
17/02/2023 225.80p 225.80p 212.40p 218.00p 838004
16/02/2023 227.80p 227.80p 218.60p 220.80p 373527
15/02/2023 229.80p 229.80p 219.66p 222.20p 264010
14/02/2023 217.00p 229.00p 217.00p 223.00p 853126
13/02/2023 215.20p 223.20p 215.20p 220.80p 690171
10/02/2023 221.40p 226.00p 216.20p 219.20p 1239102
09/02/2023 232.00p 232.00p 222.20p 222.20p 446727
08/02/2023 233.80p 233.80p 226.00p 226.00p 1111721
07/02/2023 230.00p 233.00p 223.80p 229.00p 1197760
06/02/2023 240.00p 241.00p 232.20p 234.60p 669609
03/02/2023 249.00p 249.00p 237.00p 244.80p 1669287
02/02/2023 218.20p 246.64p 217.20p 245.60p 1731614
01/02/2023 217.20p 224.00p 216.60p 219.20p 537151
31/01/2023 220.40p 225.60p 213.60p 218.80p 723921
30/01/2023 232.20p 234.40p 222.40p 224.80p 456008
27/01/2023 228.00p 233.60p 228.00p 232.20p 637948
26/01/2023 228.00p 233.20p 221.92p 233.20p 790121
25/01/2023 221.80p 228.88p 218.60p 227.60p 523829
24/01/2023 218.00p 230.20p 218.00p 226.80p 716602
23/01/2023 213.60p 225.20p 213.60p 223.00p 590833
20/01/2023 221.00p 223.20p 212.20p 219.40p 583311
19/01/2023 216.60p 221.60p 214.86p 218.40p 611551
18/01/2023 213.00p 224.60p 211.80p 222.60p 1033235
17/01/2023 225.00p 225.00p 215.20p 218.40p 825876
16/01/2023 214.00p 224.60p 212.00p 222.20p 714096
13/01/2023 209.00p 217.00p 208.00p 215.00p 1121015
12/01/2023 200.00p 210.00p 194.80p 210.00p 915619
11/01/2023 181.60p 195.80p 181.60p 195.80p 1748561
10/01/2023 195.00p 195.00p 183.80p 183.80p 600244
09/01/2023 192.80p 196.30p 188.86p 194.50p 723848
06/01/2023 195.00p 195.00p 188.13p 192.90p 478139
05/01/2023 188.40p 201.80p 188.40p 193.80p 3547370
04/01/2023 191.30p 197.40p 188.40p 193.80p 343658
03/01/2023 192.00p 198.30p 187.60p 191.90p 342724
30/12/2022 186.20p 189.20p 183.08p 189.20p 1096904
29/12/2022 177.30p 186.30p 174.50p 184.20p 3176599
28/12/2022 180.10p 182.40p 174.44p 180.10p 595858
23/12/2022 175.60p 184.30p 170.70p 181.10p 430630
22/12/2022 178.00p 185.50p 173.40p 173.60p 684875
21/12/2022 170.10p 182.50p 170.10p 181.10p 1099865
20/12/2022 177.40p 181.70p 172.70p 173.10p 509241
19/12/2022 180.60p 184.90p 177.10p 180.00p 472916
16/12/2022 186.00p 189.90p 177.50p 181.10p 1555888
15/12/2022 185.80p 191.50p 184.30p 189.50p 585660
14/12/2022 183.00p 191.20p 183.00p 189.90p 705982
13/12/2022 177.50p 193.00p 175.52p 188.00p 655748
12/12/2022 174.00p 179.20p 174.00p 178.00p 907290
09/12/2022 178.00p 179.30p 175.34p 178.60p 574477
08/12/2022 176.70p 178.80p 174.50p 176.50p 426264
07/12/2022 182.00p 187.10p 176.47p 177.00p 914940
06/12/2022 188.90p 193.50p 184.00p 185.20p 699494
05/12/2022 194.70p 196.00p 189.60p 190.80p 718420
02/12/2022 194.00p 199.10p 191.80p 193.70p 1005023
01/12/2022 190.00p 201.40p 190.00p 196.00p 1631976
30/11/2022 195.90p 195.90p 190.00p 190.90p 996707
29/11/2022 194.70p 196.83p 190.77p 192.20p 577022
28/11/2022 194.20p 196.90p 190.30p 196.00p 466363
25/11/2022 196.00p 196.30p 189.70p 194.10p 448078
24/11/2022 199.20p 199.20p 189.80p 192.90p 735116
23/11/2022 193.00p 198.40p 192.10p 195.00p 1129053
22/11/2022 193.00p 197.70p 188.90p 194.90p 735086
21/11/2022 201.20p 202.80p 191.20p 192.00p 548445
18/11/2022 197.50p 205.20p 189.30p 201.80p 681159
17/11/2022 195.00p 201.00p 191.10p 192.60p 918730
16/11/2022 212.80p 217.40p 194.20p 196.70p 4437822
15/11/2022 226.00p 226.00p 210.90p 212.00p 1710059
14/11/2022 217.00p 228.80p 208.39p 224.20p 3909440
11/11/2022 207.80p 215.80p 205.20p 210.00p 2870001
10/11/2022 189.00p 206.60p 183.60p 203.80p 955597
09/11/2022 194.70p 198.42p 186.30p 187.90p 754148
08/11/2022 175.50p 191.80p 174.42p 191.30p 745879
07/11/2022 178.30p 186.40p 177.40p 183.90p 645227
04/11/2022 183.50p 187.30p 180.20p 181.70p 542676
03/11/2022 189.30p 190.00p 179.30p 179.90p 881552
02/11/2022 185.00p 187.00p 177.50p 185.50p 1771965
01/11/2022 181.10p 188.30p 176.50p 184.30p 1514291
31/10/2022 175.20p 179.90p 174.40p 175.70p 640858
28/10/2022 182.40p 186.80p 173.80p 177.30p 618520
27/10/2022 187.00p 187.30p 179.80p 185.30p 26493
26/10/2022 187.80p 190.80p 181.30p 187.00p 859969
25/10/2022 180.90p 191.42p 179.60p 191.30p 784319
24/10/2022 179.00p 185.40p 174.03p 178.20p 1823050
21/10/2022 177.90p 186.60p 176.70p 182.80p 1311940
20/10/2022 183.00p 186.10p 177.08p 183.00p 736118
19/10/2022 188.00p 188.20p 176.70p 180.00p 638907
18/10/2022 187.30p 189.71p 181.70p 183.90p 776678
17/10/2022 172.00p 187.31p 170.90p 182.10p 954643
14/10/2022 172.40p 177.80p 169.40p 173.60p 954659
13/10/2022 159.50p 172.90p 158.10p 169.00p 1540266
12/10/2022 160.90p 163.80p 156.05p 160.80p 1069926
11/10/2022 168.70p 168.70p 156.60p 161.60p 1332635
10/10/2022 168.00p 168.30p 162.60p 165.60p 1026750
07/10/2022 170.00p 171.50p 162.50p 166.00p 788845
06/10/2022 168.00p 174.50p 164.50p 169.60p 596242
05/10/2022 167.80p 172.90p 166.40p 171.30p 1433615
04/10/2022 158.00p 175.50p 154.40p 170.40p 2250676
03/10/2022 141.40p 157.40p 139.67p 154.60p 1370802
30/09/2022 147.30p 149.22p 140.60p 145.50p 1972813
29/09/2022 152.80p 153.00p 140.60p 145.10p 1805610
28/09/2022 141.50p 150.10p 135.00p 149.40p 2082675
27/09/2022 143.00p 145.40p 136.50p 141.30p 3163316
26/09/2022 154.90p 155.50p 142.44p 144.80p 1732013
23/09/2022 154.50p 160.10p 151.50p 154.00p 2623072
22/09/2022 164.40p 166.74p 157.20p 157.90p 3124375
21/09/2022 143.50p 168.40p 138.50p 161.40p 3007587
20/09/2022 141.60p 147.70p 140.20p 143.50p 1788370
16/09/2022 152.10p 152.40p 144.80p 146.10p 1983222
15/09/2022 148.30p 152.50p 146.70p 152.10p 1573638
14/09/2022 146.50p 153.80p 144.10p 148.30p 2534794
13/09/2022 152.00p 158.20p 148.00p 149.40p 2043640
12/09/2022 144.00p 156.50p 141.60p 151.70p 2665330
09/09/2022 133.50p 143.90p 133.50p 143.20p 1090368
08/09/2022 132.60p 135.00p 128.70p 133.90p 991271
07/09/2022 130.20p 131.80p 126.20p 129.90p 2250583
06/09/2022 131.70p 135.50p 127.70p 130.70p 786488
05/09/2022 131.40p 133.80p 126.20p 130.00p 1302319
02/09/2022 122.10p 131.70p 122.10p 131.50p 1619573
01/09/2022 130.80p 133.21p 122.10p 123.10p 2173688
31/08/2022 132.60p 136.70p 131.70p 132.90p 1366411
30/08/2022 134.60p 140.40p 130.90p 134.00p 1911949
26/08/2022 141.90p 143.00p 137.50p 138.40p 1138001
25/08/2022 138.40p 142.49p 137.00p 141.10p 1348957
24/08/2022 139.50p 139.50p 132.60p 139.00p 1199406
23/08/2022 135.60p 139.50p 133.90p 136.60p 865596
22/08/2022 148.80p 148.80p 135.40p 138.30p 1768014
19/08/2022 145.00p 147.90p 139.70p 146.50p 1131961
18/08/2022 150.00p 152.31p 147.29p 147.80p 915218
17/08/2022 155.70p 156.60p 146.30p 147.00p 3157254
16/08/2022 165.40p 165.60p 154.50p 154.50p 2465816
15/08/2022 162.30p 168.40p 156.00p 164.00p 3250662
12/08/2022 150.00p 159.80p 147.10p 159.50p 2417747
11/08/2022 144.90p 148.80p 141.49p 147.00p 1977394
10/08/2022 133.50p 145.20p 131.80p 145.10p 1785182
09/08/2022 141.00p 141.00p 134.10p 136.10p 1268116
08/08/2022 131.50p 139.70p 130.50p 138.60p 1824369
05/08/2022 138.00p 138.26p 132.40p 132.60p 1250116
04/08/2022 142.30p 147.92p 134.45p 136.00p 3109840
03/08/2022 130.20p 144.50p 128.10p 139.70p 4147498
02/08/2022 134.80p 135.88p 128.47p 130.00p 3343801
01/08/2022 128.00p 134.60p 125.00p 132.60p 2978242
29/07/2022 127.10p 129.80p 124.70p 126.50p 2380412
28/07/2022 120.50p 128.06p 120.10p 125.20p 4396403
27/07/2022 113.60p 119.60p 113.00p 119.60p 3560663
26/07/2022 119.00p 121.50p 111.20p 112.70p 8414854
25/07/2022 121.70p 127.20p 116.70p 118.60p 6026681
22/07/2022 122.00p 130.75p 120.80p 123.50p 11287386
21/07/2022 156.00p 156.00p 110.39p 120.80p 25126328
20/07/2022 210.00p 237.40p 209.20p 224.20p 2403343
19/07/2022 202.60p 208.00p 201.60p 206.60p 1079365
18/07/2022 207.20p 213.80p 203.40p 205.40p 666772
15/07/2022 199.00p 206.00p 196.30p 203.60p 1103011
14/07/2022 203.60p 209.00p 199.75p 201.00p 900874
13/07/2022 209.00p 213.60p 202.20p 206.20p 1249863
12/07/2022 209.80p 213.60p 203.40p 213.20p 837674
11/07/2022 220.00p 223.00p 211.88p 213.40p 597545
08/07/2022 228.00p 228.00p 218.20p 223.00p 1184974
07/07/2022 216.00p 223.80p 214.83p 221.60p 844204
06/07/2022 208.40p 221.80p 208.40p 215.60p 1181576
05/07/2022 224.00p 224.20p 204.85p 210.20p 1866315
04/07/2022 235.20p 235.48p 218.60p 218.60p 644588

*Close Price adjusted for both dividends and splits