S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/05/2021 514.00p 519.00p 495.88p 507.00p 753957
12/05/2021 538.00p 540.00p 513.00p 513.00p 799976
11/05/2021 567.00p 567.00p 525.00p 533.00p 1300012
10/05/2021 586.00p 592.00p 565.00p 566.00p 566863
07/05/2021 581.00p 593.00p 581.00p 586.00p 1249706
06/05/2021 575.00p 593.00p 560.00p 580.00p 853923
05/05/2021 571.00p 576.00p 567.00p 576.00p 530355
04/05/2021 570.00p 579.00p 561.00p 570.00p 1062793
30/04/2021 570.00p 573.00p 557.00p 559.00p 600995
29/04/2021 565.00p 570.00p 556.00p 566.00p 329588
28/04/2021 551.00p 562.00p 549.00p 560.00p 476740
27/04/2021 563.00p 565.00p 547.00p 549.00p 316395
26/04/2021 558.00p 564.00p 552.00p 559.00p 265734
23/04/2021 560.00p 575.00p 552.48p 564.00p 303086
22/04/2021 550.00p 567.00p 545.61p 561.00p 702269
21/04/2021 556.00p 558.00p 539.00p 545.00p 466227
20/04/2021 568.00p 579.00p 546.00p 548.00p 653156
19/04/2021 580.00p 587.00p 570.00p 570.00p 432558
16/04/2021 570.00p 581.00p 566.00p 580.00p 670482
15/04/2021 570.00p 570.00p 556.33p 567.00p 735045
14/04/2021 555.00p 574.85p 552.00p 566.00p 854132
13/04/2021 534.00p 554.00p 534.00p 553.00p 472542
12/04/2021 532.00p 545.00p 532.00p 542.00p 360055
09/04/2021 535.00p 544.00p 531.00p 544.00p 383272
08/04/2021 524.00p 534.00p 520.00p 534.00p 367082
07/04/2021 524.00p 524.00p 515.50p 521.00p 415780
06/04/2021 518.00p 524.00p 515.00p 519.00p 513359
01/04/2021 512.00p 517.00p 506.00p 516.00p 1069956
31/03/2021 504.00p 510.00p 502.00p 506.00p 679508
30/03/2021 512.00p 512.00p 500.00p 504.00p 570760
29/03/2021 510.00p 510.00p 504.00p 504.00p 351384
26/03/2021 506.00p 518.00p 491.00p 506.00p 4153912
25/03/2021 490.00p 504.00p 476.00p 502.00p 2454809
24/03/2021 481.00p 493.00p 475.00p 488.00p 600680
23/03/2021 476.00p 486.00p 466.00p 483.00p 529100
22/03/2021 479.00p 482.00p 447.00p 475.00p 724123
19/03/2021 460.00p 479.00p 451.63p 478.00p 729009
18/03/2021 457.00p 462.00p 452.00p 459.00p 332202
17/03/2021 450.00p 465.00p 450.00p 455.00p 491786
16/03/2021 458.00p 465.00p 450.00p 456.00p 224813
15/03/2021 454.00p 457.00p 441.00p 452.00p 477286
12/03/2021 455.00p 464.00p 449.28p 452.00p 209332
11/03/2021 466.00p 469.00p 451.00p 456.00p 503653
10/03/2021 438.00p 463.00p 438.00p 456.00p 843470
09/03/2021 425.00p 440.00p 419.00p 437.00p 955283
08/03/2021 428.00p 434.00p 424.38p 430.00p 928236
05/03/2021 444.00p 444.00p 419.00p 424.00p 736732
04/03/2021 457.00p 457.00p 434.33p 442.00p 497475
03/03/2021 445.00p 454.00p 440.00p 446.00p 548265
02/03/2021 472.00p 474.00p 440.00p 442.00p 616401
01/03/2021 452.00p 468.00p 446.00p 461.00p 1223864
26/02/2021 423.00p 449.00p 405.00p 444.00p 1429113
25/02/2021 446.00p 449.00p 428.00p 428.00p 907278
24/02/2021 447.00p 451.00p 425.00p 440.00p 1644955
23/02/2021 478.00p 486.00p 442.52p 445.00p 1532713
22/02/2021 500.00p 506.00p 476.00p 476.00p 1018641
19/02/2021 510.00p 512.00p 500.00p 500.00p 506951
18/02/2021 510.00p 512.00p 504.00p 504.00p 680185
17/02/2021 514.00p 516.00p 506.00p 510.00p 492791
16/02/2021 518.00p 518.00p 512.00p 514.00p 641244
15/02/2021 518.00p 520.00p 514.00p 516.00p 391768
12/02/2021 522.00p 522.00p 514.00p 516.00p 3131267
11/02/2021 522.00p 522.00p 512.00p 522.00p 1049929
10/02/2021 522.00p 522.00p 508.00p 514.00p 543430
09/02/2021 514.00p 522.00p 514.00p 520.00p 431193
08/02/2021 518.00p 528.00p 506.00p 520.00p 727589
05/02/2021 520.00p 520.00p 514.00p 520.00p 296773
04/02/2021 528.00p 528.00p 516.00p 518.00p 538213
03/02/2021 504.00p 530.00p 500.00p 526.00p 1044772
02/02/2021 497.00p 504.00p 491.00p 504.00p 730432
01/02/2021 494.00p 504.00p 491.00p 495.00p 402894
29/01/2021 496.00p 504.00p 483.89p 495.00p 486998
28/01/2021 499.00p 506.00p 483.00p 489.00p 1394721
27/01/2021 502.00p 510.00p 498.00p 500.00p 1844874
26/01/2021 524.00p 526.00p 499.00p 502.00p 1386737
25/01/2021 516.00p 526.00p 509.01p 524.00p 816856
22/01/2021 520.00p 520.00p 506.00p 512.00p 1562165
21/01/2021 526.00p 528.00p 504.00p 512.00p 2215048
20/01/2021 538.00p 538.00p 514.00p 520.00p 1067043
19/01/2021 534.00p 534.00p 527.10p 530.00p 303769
18/01/2021 548.00p 548.00p 526.00p 528.00p 748240
15/01/2021 550.00p 556.00p 534.00p 536.00p 1073898
14/01/2021 538.00p 554.00p 526.00p 552.00p 643935
13/01/2021 520.00p 536.00p 516.00p 536.00p 1570203
12/01/2021 526.00p 526.00p 500.00p 516.00p 3108231
11/01/2021 508.00p 530.00p 504.00p 528.00p 1014149
08/01/2021 502.00p 509.20p 499.00p 500.00p 896210
07/01/2021 506.00p 506.00p 499.00p 500.00p 463692
06/01/2021 502.00p 504.00p 494.00p 502.00p 1347135
05/01/2021 504.00p 510.00p 490.00p 498.00p 1040598
04/01/2021 504.00p 523.20p 499.11p 502.00p 1666623
31/12/2020 500.00p 506.00p 496.41p 500.00p 482365
30/12/2020 510.00p 510.00p 497.80p 499.00p 392074
24/12/2020 504.00p 508.00p 500.00p 506.00p 267388
23/12/2020 499.00p 504.00p 494.00p 502.00p 328281
22/12/2020 500.00p 502.00p 492.69p 499.00p 361273
21/12/2020 508.00p 508.00p 470.07p 500.00p 756463
18/12/2020 504.00p 508.80p 499.00p 506.00p 362405
17/12/2020 504.00p 508.00p 500.00p 502.00p 461654
16/12/2020 500.00p 506.00p 498.00p 500.00p 731352
15/12/2020 518.00p 518.00p 491.00p 499.00p 757002
14/12/2020 516.00p 520.00p 504.00p 510.00p 483703
11/12/2020 528.00p 528.00p 511.65p 512.00p 321770
10/12/2020 518.00p 528.00p 508.00p 526.00p 968608
09/12/2020 524.00p 526.00p 516.00p 518.00p 1053354
08/12/2020 528.00p 530.00p 516.00p 520.00p 892068
07/12/2020 538.00p 546.00p 514.00p 520.00p 885281
04/12/2020 499.00p 546.00p 493.00p 534.00p 1662212
03/12/2020 488.00p 502.00p 479.55p 498.00p 816514
02/12/2020 474.00p 487.00p 466.00p 487.00p 483782
01/12/2020 478.00p 479.00p 463.00p 478.00p 1386198
30/11/2020 472.00p 478.00p 460.00p 478.00p 7279599
27/11/2020 465.00p 473.00p 450.00p 472.00p 1353026
26/11/2020 467.00p 467.00p 455.00p 459.00p 406089
25/11/2020 465.00p 474.00p 460.00p 465.00p 1139609
24/11/2020 448.00p 470.00p 448.00p 470.00p 1282670
23/11/2020 445.00p 450.00p 443.00p 450.00p 733152
20/11/2020 433.50p 448.00p 427.00p 442.00p 246482
19/11/2020 429.00p 437.00p 425.00p 434.00p 405962
18/11/2020 429.00p 435.00p 425.00p 430.00p 436575
17/11/2020 429.00p 433.00p 425.00p 431.00p 435949
16/11/2020 428.50p 435.00p 425.00p 429.00p 296487
13/11/2020 430.00p 434.00p 425.00p 430.00p 313551
12/11/2020 428.00p 440.00p 423.00p 427.00p 447880
10/11/2020 453.50p 457.00p 440.00p 440.00p 675198
09/11/2020 455.00p 460.00p 445.00p 456.00p 1215847
06/11/2020 424.50p 440.00p 423.00p 440.00p 551549
05/11/2020 414.00p 427.00p 412.00p 424.50p 1081209
04/11/2020 415.00p 417.99p 410.00p 414.00p 247261
03/11/2020 400.00p 420.00p 400.00p 415.00p 745902
02/11/2020 398.00p 405.00p 393.00p 405.00p 620508
30/10/2020 388.50p 405.00p 385.00p 400.00p 660799
29/10/2020 377.50p 390.00p 372.00p 390.00p 342692
28/10/2020 391.50p 395.00p 370.00p 378.00p 1428903
27/10/2020 394.00p 398.00p 389.00p 391.50p 289626
26/10/2020 399.50p 404.00p 390.00p 394.00p 450254
23/10/2020 400.00p 405.00p 396.00p 400.00p 485033
22/10/2020 400.00p 404.00p 397.00p 400.00p 787530
21/10/2020 400.00p 404.00p 394.00p 402.00p 476893
20/10/2020 394.00p 402.00p 391.00p 400.00p 444836
19/10/2020 384.50p 400.00p 383.00p 395.00p 328208
16/10/2020 375.00p 387.00p 370.00p 385.00p 284257
15/10/2020 371.00p 380.00p 368.60p 375.00p 578868
14/10/2020 373.50p 376.93p 364.00p 368.00p 552013
13/10/2020 377.50p 388.00p 370.00p 375.00p 633279
12/10/2020 395.00p 400.00p 373.00p 375.00p 952948
09/10/2020 401.00p 404.00p 390.00p 392.00p 282120
08/10/2020 400.00p 406.00p 396.00p 399.00p 332023
07/10/2020 390.50p 403.30p 390.50p 399.00p 3332383
06/10/2020 383.50p 391.00p 380.00p 390.00p 876885
05/10/2020 372.50p 390.00p 370.50p 383.00p 1522841
02/10/2020 375.50p 379.00p 367.00p 372.00p 655621
01/10/2020 384.00p 385.00p 373.84p 380.00p 436768
30/09/2020 386.50p 393.00p 378.70p 393.00p 599344
29/09/2020 394.00p 396.90p 385.50p 390.00p 352104
28/09/2020 394.00p 398.00p 391.00p 395.00p 1037315
25/09/2020 393.00p 397.00p 390.00p 394.00p 956297
24/09/2020 394.50p 400.00p 390.50p 393.00p 1414057
23/09/2020 383.00p 400.00p 378.00p 397.00p 430733
22/09/2020 381.50p 390.00p 380.00p 386.00p 1095343
21/09/2020 402.50p 405.00p 368.00p 380.00p 1244076
18/09/2020 407.50p 410.00p 397.50p 403.00p 841722
17/09/2020 418.50p 420.00p 405.00p 410.00p 911410
16/09/2020 402.50p 423.00p 401.35p 416.00p 1108306
15/09/2020 395.00p 403.00p 393.16p 403.00p 856460
14/09/2020 390.00p 400.00p 387.00p 396.00p 1716222
11/09/2020 381.50p 390.00p 380.00p 388.50p 758693
10/09/2020 373.50p 385.00p 372.00p 383.00p 807945
09/09/2020 358.50p 375.00p 357.36p 374.00p 1049641
08/09/2020 372.00p 375.00p 355.50p 360.00p 578963
07/09/2020 371.50p 375.00p 368.00p 373.00p 263952
04/09/2020 371.50p 377.00p 368.00p 370.00p 1144803
03/09/2020 368.50p 375.00p 367.00p 370.00p 473870
02/09/2020 366.00p 373.00p 366.00p 369.00p 664481
01/09/2020 361.00p 370.00p 358.60p 366.00p 690933
28/08/2020 362.50p 363.00p 358.00p 358.00p 314865
27/08/2020 366.00p 375.00p 360.20p 362.00p 1359381
26/08/2020 348.00p 371.00p 345.00p 370.00p 1145013
25/08/2020 345.00p 350.00p 344.00p 350.00p 358998
24/08/2020 340.00p 350.00p 335.00p 347.00p 900221
21/08/2020 346.50p 350.00p 335.00p 340.00p 151533
20/08/2020 344.50p 348.00p 341.00p 345.00p 205203
19/08/2020 340.00p 350.00p 340.00p 345.00p 203314
18/08/2020 333.50p 345.00p 333.50p 340.00p 297958
17/08/2020 331.50p 337.00p 328.00p 336.00p 342852
14/08/2020 339.00p 340.00p 323.00p 323.00p 200762
13/08/2020 327.50p 343.00p 325.50p 339.00p 752552
12/08/2020 345.00p 345.00p 322.00p 327.00p 483092
11/08/2020 350.00p 355.00p 340.00p 342.00p 195338
10/08/2020 351.00p 354.00p 345.00p 350.00p 178741
07/08/2020 354.00p 358.00p 347.30p 350.00p 334591
06/08/2020 365.00p 370.00p 350.00p 350.00p 458633
05/08/2020 366.00p 370.00p 361.00p 366.00p 530573
04/08/2020 362.50p 379.00p 362.00p 364.00p 2766262
03/08/2020 343.50p 365.00p 342.00p 362.50p 399134
31/07/2020 344.50p 348.50p 335.00p 345.00p 614507
29/07/2020 322.00p 338.00p 320.65p 338.00p 1930649
28/07/2020 324.00p 324.00p 319.50p 322.00p 339211
27/07/2020 327.00p 328.80p 322.00p 323.00p 357716
24/07/2020 332.50p 334.49p 324.00p 326.00p 382303

*Close Price adjusted for both dividends and splits