S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2019 139.00p 139.00p 137.00p 139.00p 205621
02/10/2019 139.50p 140.74p 137.00p 139.00p 195121
01/10/2019 139.50p 142.00p 137.05p 139.50p 80894
30/09/2019 139.50p 140.74p 137.26p 139.50p 25754
27/09/2019 139.50p 140.74p 137.26p 139.50p 129409
26/09/2019 139.50p 140.40p 137.68p 139.50p 64564
25/09/2019 139.50p 142.00p 137.63p 139.50p 11334
24/09/2019 139.50p 141.90p 138.00p 139.50p 155093
23/09/2019 139.50p 141.74p 137.00p 139.50p 46090
20/09/2019 140.50p 142.49p 138.50p 139.50p 159259
19/09/2019 140.50p 142.49p 138.00p 140.50p 473491
18/09/2019 140.50p 142.49p 139.12p 140.50p 42878
17/09/2019 137.50p 142.24p 136.28p 140.50p 543055
16/09/2019 137.50p 140.00p 135.61p 137.50p 232322
13/09/2019 137.50p 139.00p 135.05p 137.50p 82396
12/09/2019 138.50p 141.00p 135.05p 137.50p 142793
11/09/2019 138.00p 143.00p 136.00p 138.50p 641484
10/09/2019 138.00p 139.00p 136.26p 138.00p 124609
09/09/2019 140.50p 141.98p 136.15p 138.00p 128415
06/09/2019 141.00p 142.18p 139.00p 140.00p 130033
05/09/2019 141.00p 142.50p 140.50p 141.00p 130107
04/09/2019 141.00p 142.20p 140.00p 141.00p 179860
03/09/2019 140.50p 143.00p 139.00p 141.00p 39192
02/09/2019 141.50p 143.10p 140.00p 141.50p 220752
30/08/2019 141.50p 143.10p 139.50p 141.50p 73870
29/08/2019 143.00p 143.95p 139.25p 142.00p 204100
28/08/2019 143.00p 143.95p 141.55p 143.00p 13246
27/08/2019 143.00p 143.95p 141.52p 143.00p 16129
23/08/2019 143.00p 143.95p 141.18p 143.00p 41636
22/08/2019 143.00p 144.17p 141.18p 143.00p 24861
21/08/2019 143.00p 144.50p 141.18p 142.00p 94527
20/08/2019 141.50p 143.95p 139.03p 143.00p 101909
19/08/2019 139.50p 141.20p 137.26p 140.50p 51628
16/08/2019 138.00p 140.85p 136.36p 138.50p 23184
15/08/2019 141.50p 141.50p 136.15p 138.00p 92436
14/08/2019 141.50p 141.50p 140.00p 141.50p 39997
13/08/2019 143.50p 144.85p 142.15p 142.50p 11229
12/08/2019 143.50p 146.00p 142.00p 144.00p 176401
09/08/2019 142.50p 145.00p 140.00p 142.50p 109649
08/08/2019 142.50p 144.00p 140.25p 142.50p 75593
07/08/2019 142.50p 145.00p 140.25p 142.50p 225190
06/08/2019 143.50p 146.00p 140.05p 142.50p 88705
05/08/2019 150.50p 150.50p 141.00p 143.50p 241686
02/08/2019 152.50p 152.50p 150.00p 150.50p 50860
01/08/2019 155.50p 156.49p 150.00p 152.50p 161307
31/07/2019 155.50p 156.49p 153.12p 155.50p 94368
30/07/2019 155.50p 158.00p 153.00p 155.50p 151299
29/07/2019 154.50p 157.99p 153.00p 155.50p 383969
26/07/2019 148.00p 152.15p 148.00p 151.50p 256338
25/07/2019 150.50p 150.50p 139.20p 148.00p 301201
24/07/2019 155.50p 155.98p 147.08p 153.00p 201876
23/07/2019 159.50p 159.50p 153.26p 155.50p 74256
22/07/2019 159.50p 162.00p 158.00p 158.00p 112698
19/07/2019 160.00p 162.00p 158.00p 159.50p 82640
18/07/2019 160.00p 160.00p 158.55p 160.00p 23526
17/07/2019 160.00p 160.60p 158.55p 160.00p 14071
16/07/2019 160.00p 160.99p 159.00p 160.00p 35383
15/07/2019 158.50p 161.00p 157.75p 160.00p 257919
12/07/2019 158.50p 160.00p 157.50p 157.50p 105624
11/07/2019 157.50p 160.00p 155.00p 157.00p 170334
10/07/2019 156.00p 159.45p 156.00p 157.50p 36929
09/07/2019 163.00p 163.49p 152.00p 155.50p 168086
08/07/2019 163.00p 163.74p 161.00p 163.00p 94756
05/07/2019 163.00p 163.74p 161.70p 163.00p 30194
04/07/2019 163.00p 164.50p 161.00p 163.00p 54769
03/07/2019 163.50p 163.50p 162.10p 163.50p 33923
02/07/2019 163.50p 165.00p 162.00p 163.50p 378513
01/07/2019 163.50p 163.50p 162.10p 163.50p 45166
28/06/2019 163.00p 163.50p 161.26p 163.50p 34957
27/06/2019 163.50p 164.45p 162.10p 163.50p 59231
26/06/2019 166.00p 166.00p 162.55p 165.00p 111919
25/06/2019 165.50p 168.00p 164.36p 166.00p 78451
24/06/2019 167.50p 168.75p 163.00p 165.50p 63427
21/06/2019 166.50p 169.00p 164.00p 167.50p 236138
20/06/2019 166.00p 167.48p 165.00p 166.00p 77278
19/06/2019 166.00p 166.95p 165.00p 166.00p 29023
18/06/2019 166.00p 166.95p 164.00p 166.00p 119811
17/06/2019 166.00p 166.95p 165.00p 166.00p 1865267
14/06/2019 166.00p 166.95p 165.00p 166.00p 73986
13/06/2019 166.00p 167.00p 164.80p 166.00p 54424
12/06/2019 166.00p 166.39p 164.45p 166.00p 72406
11/06/2019 166.00p 167.01p 164.00p 165.00p 282069
10/06/2019 165.50p 168.45p 163.30p 166.00p 180363
07/06/2019 165.50p 167.45p 163.75p 165.50p 93326
06/06/2019 165.50p 167.45p 163.75p 165.50p 38892
05/06/2019 165.50p 166.70p 163.15p 165.50p 179982
04/06/2019 165.50p 166.84p 163.00p 165.50p 82044
03/06/2019 165.50p 166.95p 163.52p 165.50p 29599
31/05/2019 165.50p 167.00p 163.52p 165.50p 79831
30/05/2019 166.50p 167.99p 164.15p 166.50p 152414
29/05/2019 166.50p 169.00p 165.56p 166.50p 93514
28/05/2019 165.00p 169.00p 165.00p 166.50p 536080
24/05/2019 164.50p 166.40p 162.76p 165.00p 48098
23/05/2019 164.50p 167.00p 162.60p 164.50p 118143
22/05/2019 164.00p 166.00p 162.00p 164.50p 316222
21/05/2019 161.50p 164.25p 160.00p 164.00p 71228
20/05/2019 163.50p 164.00p 157.26p 161.00p 148015
17/05/2019 162.50p 164.00p 160.00p 163.50p 184015
16/05/2019 162.50p 163.49p 160.00p 162.50p 172602
15/05/2019 165.50p 165.50p 160.00p 160.00p 195248
14/05/2019 167.50p 167.50p 163.50p 165.00p 125998
13/05/2019 167.50p 168.00p 165.00p 167.50p 159112
10/05/2019 165.00p 169.25p 163.55p 167.50p 437848
09/05/2019 167.50p 170.00p 163.00p 165.00p 216412
08/05/2019 160.50p 169.50p 160.50p 167.50p 504587
07/05/2019 161.50p 166.00p 158.55p 160.50p 772369
03/05/2019 152.50p 164.50p 152.50p 163.00p 1637212
02/05/2019 152.50p 155.00p 150.00p 152.50p 228955
01/05/2019 146.50p 155.00p 146.50p 152.50p 611663
30/04/2019 145.00p 148.00p 143.50p 147.00p 357600
29/04/2019 138.00p 146.49p 138.00p 145.00p 1583749
26/04/2019 137.00p 139.89p 136.25p 137.50p 501002
25/04/2019 136.00p 137.25p 134.00p 135.50p 212572
24/04/2019 137.00p 137.60p 135.30p 137.00p 377023
23/04/2019 138.00p 139.00p 136.10p 137.00p 66887
18/04/2019 140.50p 140.50p 138.00p 138.50p 174605
17/04/2019 140.50p 142.00p 139.00p 140.50p 283074
16/04/2019 140.50p 141.25p 139.11p 140.50p 55392
15/04/2019 140.50p 142.00p 139.00p 140.50p 115968
12/04/2019 142.00p 142.60p 139.45p 140.50p 93753
11/04/2019 142.00p 143.00p 140.00p 142.00p 499212
10/04/2019 134.50p 145.00p 134.50p 142.00p 737874
09/04/2019 130.50p 136.00p 130.50p 134.00p 269394
08/04/2019 130.50p 132.00p 129.00p 130.50p 366645
05/04/2019 130.50p 132.00p 129.80p 130.50p 88707
04/04/2019 130.50p 132.00p 129.75p 130.50p 2132666
03/04/2019 131.00p 133.00p 129.90p 131.50p 135447
02/04/2019 130.50p 131.49p 129.00p 130.50p 72865
01/04/2019 129.00p 131.80p 128.25p 130.50p 263768
29/03/2019 129.00p 129.90p 128.00p 129.00p 36606
28/03/2019 129.00p 130.00p 128.00p 129.00p 1018725
27/03/2019 128.50p 130.00p 127.50p 129.00p 4020221
26/03/2019 128.00p 130.00p 127.50p 128.50p 18748
25/03/2019 128.00p 129.74p 127.00p 127.00p 854916
22/03/2019 126.50p 129.80p 126.50p 128.00p 34894
21/03/2019 127.50p 130.00p 126.50p 126.50p 43674
20/03/2019 126.00p 130.00p 125.25p 127.50p 106861
19/03/2019 126.00p 128.00p 125.00p 126.00p 136946
18/03/2019 123.50p 127.67p 123.00p 126.00p 102127
15/03/2019 123.50p 124.00p 122.10p 123.50p 15547
14/03/2019 123.50p 124.50p 123.50p 123.50p 16025
13/03/2019 123.50p 123.73p 122.10p 123.50p 16062
12/03/2019 123.50p 125.00p 122.00p 123.50p 21172
11/03/2019 125.50p 127.00p 122.00p 123.50p 25527
08/03/2019 126.00p 126.00p 125.45p 125.50p 1500
07/03/2019 126.00p 126.00p 124.00p 126.00p 17085
06/03/2019 126.00p 128.00p 124.00p 126.00p 11962
05/03/2019 127.00p 127.00p 124.00p 126.00p 15985
04/03/2019 129.50p 130.00p 125.00p 127.00p 79816
01/03/2019 130.00p 132.00p 128.00p 129.50p 19437
28/02/2019 130.00p 130.00p 128.00p 130.00p 23761
27/02/2019 130.00p 130.82p 128.50p 130.00p 8260
26/02/2019 130.00p 130.82p 128.50p 130.00p 8023
25/02/2019 130.00p 130.82p 128.92p 130.00p 12466
22/02/2019 130.00p 130.82p 128.92p 130.00p 10174
21/02/2019 130.00p 132.00p 128.78p 130.00p 15952
20/02/2019 130.00p 130.88p 128.78p 130.00p 5195
19/02/2019 130.50p 131.24p 128.00p 130.00p 15548
18/02/2019 130.50p 131.24p 128.78p 130.50p 10236
15/02/2019 130.50p 131.24p 128.65p 130.50p 4766
14/02/2019 130.00p 130.70p 128.65p 130.00p 34783
13/02/2019 130.00p 131.00p 128.17p 130.00p 17696
12/02/2019 132.00p 132.90p 128.15p 130.00p 26972
11/02/2019 132.50p 133.40p 129.00p 129.00p 42111
08/02/2019 133.00p 135.00p 130.00p 132.50p 33941
07/02/2019 133.50p 136.00p 132.00p 133.00p 5783
06/02/2019 134.00p 135.00p 131.25p 133.50p 92979
05/02/2019 135.00p 136.00p 132.17p 135.00p 37582
04/02/2019 135.00p 137.00p 133.00p 135.00p 18654
01/02/2019 134.50p 135.78p 133.55p 135.00p 46238
31/01/2019 134.50p 135.50p 132.00p 134.50p 18424
30/01/2019 133.00p 135.50p 133.00p 134.50p 32785
29/01/2019 130.00p 134.49p 129.90p 133.00p 49683
28/01/2019 130.00p 131.00p 128.50p 130.00p 18005
25/01/2019 129.00p 130.24p 129.00p 130.00p 7782
24/01/2019 128.50p 130.60p 127.02p 129.00p 44282
23/01/2019 127.50p 130.50p 127.02p 128.50p 32872
22/01/2019 127.50p 129.05p 126.66p 127.50p 5761
21/01/2019 127.50p 129.90p 126.50p 127.50p 19964
18/01/2019 127.50p 129.50p 125.75p 127.50p 28844
17/01/2019 129.50p 132.00p 125.75p 127.50p 21439
16/01/2019 129.50p 130.25p 127.00p 129.50p 106422
15/01/2019 129.50p 130.70p 128.20p 129.50p 22628
14/01/2019 127.50p 130.75p 127.25p 129.50p 28524
11/01/2019 126.50p 129.70p 126.50p 127.50p 51650
10/01/2019 124.50p 130.00p 123.00p 126.50p 43487
09/01/2019 119.00p 126.98p 118.75p 124.50p 202244
08/01/2019 119.00p 122.00p 116.50p 119.00p 27604
07/01/2019 119.00p 122.00p 117.00p 122.00p 41762
04/01/2019 119.00p 121.00p 116.54p 119.00p 32724
03/01/2019 119.00p 119.80p 116.50p 119.00p 27776
02/01/2019 119.00p 123.50p 116.25p 119.00p 70730
31/12/2018 119.00p 121.60p 116.00p 119.00p 120964
28/12/2018 118.00p 120.00p 116.26p 118.00p 9964
27/12/2018 118.00p 119.74p 116.26p 118.00p 6295
24/12/2018 121.50p 121.50p 116.26p 118.00p 18786
21/12/2018 121.50p 121.50p 120.00p 121.50p 21276
20/12/2018 119.50p 123.00p 117.00p 121.50p 10621
19/12/2018 126.50p 127.00p 117.35p 119.50p 46840
18/12/2018 126.50p 128.00p 125.00p 126.50p 24032

*Close Price adjusted for both dividends and splits