S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
31/05/2023 122.00p 122.00p 116.40p 120.20p 1848782
30/05/2023 127.80p 128.40p 122.80p 122.80p 810383
26/05/2023 124.20p 126.20p 122.07p 125.00p 689688
25/05/2023 124.40p 126.60p 121.77p 124.40p 959422
24/05/2023 133.50p 133.50p 125.50p 125.50p 1429555
23/05/2023 132.60p 134.10p 129.60p 130.70p 1184205
22/05/2023 136.80p 136.80p 132.60p 133.20p 340113
19/05/2023 137.00p 137.78p 134.60p 135.10p 718301
18/05/2023 133.30p 137.90p 132.37p 136.90p 519135
17/05/2023 131.00p 134.40p 127.10p 134.40p 1390180
16/05/2023 135.80p 135.80p 131.40p 131.70p 570185
15/05/2023 132.10p 135.60p 130.00p 133.00p 3234814
12/05/2023 136.00p 136.00p 130.40p 130.80p 2163654
11/05/2023 139.00p 141.60p 136.00p 136.00p 1965824
10/05/2023 136.00p 139.00p 133.50p 139.00p 696477
09/05/2023 141.00p 141.00p 133.70p 135.80p 2066340
05/05/2023 138.00p 140.90p 136.00p 138.50p 661904
04/05/2023 140.10p 140.50p 133.20p 136.00p 1442873
03/05/2023 145.00p 145.00p 140.20p 141.30p 784469
02/05/2023 147.00p 148.60p 142.40p 143.40p 1419686
28/04/2023 145.00p 146.50p 142.10p 146.20p 1366832
27/04/2023 148.00p 151.60p 144.00p 145.00p 1018194
26/04/2023 150.00p 151.70p 146.50p 150.90p 774018
25/04/2023 147.20p 149.20p 144.70p 147.70p 1447863
24/04/2023 144.00p 150.80p 144.00p 147.30p 660835
21/04/2023 147.60p 147.90p 141.30p 147.80p 1529424
20/04/2023 149.10p 151.50p 146.98p 147.10p 558720
19/04/2023 150.00p 151.70p 148.10p 149.80p 908076
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

*Close Price adjusted for both dividends and splits