S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/07/2022 226.60p 239.60p 226.00p 233.00p 891372
30/06/2022 237.00p 237.40p 226.25p 229.20p 1293890
29/06/2022 248.00p 248.00p 235.20p 237.00p 956762
28/06/2022 245.80p 253.80p 245.00p 248.20p 837334
27/06/2022 237.20p 257.00p 237.20p 251.60p 876410
24/06/2022 236.00p 247.42p 236.00p 244.00p 733291
23/06/2022 241.60p 247.60p 235.60p 240.00p 822840
22/06/2022 246.40p 251.00p 238.80p 247.60p 915580
21/06/2022 256.40p 258.00p 250.40p 251.20p 567298
20/06/2022 243.40p 255.60p 240.00p 252.40p 1091186
17/06/2022 235.20p 245.52p 228.00p 241.00p 3726305
16/06/2022 246.00p 250.20p 225.40p 229.40p 3862668
15/06/2022 241.60p 248.00p 231.65p 246.80p 2241966
14/06/2022 252.60p 256.80p 236.80p 237.60p 2068473
13/06/2022 260.00p 260.00p 240.60p 247.00p 2226876
10/06/2022 281.00p 282.20p 268.40p 269.00p 1368199
09/06/2022 301.00p 301.60p 283.20p 283.20p 3662340
08/06/2022 290.00p 305.40p 289.40p 305.00p 3621871
07/06/2022 289.80p 291.80p 283.82p 291.60p 3628904
06/06/2022 285.00p 289.00p 275.20p 287.00p 2480274
01/06/2022 280.00p 287.00p 275.40p 278.60p 1412761
31/05/2022 299.00p 304.00p 282.00p 283.80p 3984932
27/05/2022 274.60p 286.80p 271.74p 285.40p 1578091
26/05/2022 260.00p 271.20p 259.20p 270.20p 5506997
25/05/2022 270.00p 274.92p 250.60p 259.00p 2820608
24/05/2022 287.80p 293.00p 268.20p 269.80p 2258436
23/05/2022 288.00p 307.20p 288.00p 293.40p 1612449
20/05/2022 276.20p 295.80p 267.80p 291.60p 2941733
19/05/2022 270.80p 277.40p 263.20p 273.40p 1997299
18/05/2022 295.00p 295.00p 277.40p 277.60p 1300967
17/05/2022 285.60p 299.80p 285.20p 294.80p 2555412
16/05/2022 315.00p 324.25p 284.80p 285.40p 2573034
13/05/2022 312.20p 330.00p 311.20p 316.00p 1886597
12/05/2022 295.40p 307.20p 274.20p 305.40p 3861032
11/05/2022 304.00p 312.80p 275.00p 301.00p 4155232
10/05/2022 325.80p 326.00p 292.00p 301.00p 4390149
09/05/2022 352.80p 363.74p 307.60p 318.20p 3839877
06/05/2022 348.00p 372.33p 325.66p 357.80p 14930798
05/05/2022 298.00p 348.20p 295.72p 326.00p 8473326
04/05/2022 312.60p 313.40p 288.40p 291.00p 1498869
03/05/2022 302.00p 309.80p 300.40p 308.60p 2467816
29/04/2022 300.00p 309.00p 300.00p 305.00p 1011364
28/04/2022 315.20p 315.20p 301.19p 302.60p 1133298
27/04/2022 315.00p 326.60p 307.40p 308.80p 1752418
26/04/2022 324.00p 324.00p 308.80p 308.80p 1703847
25/04/2022 332.80p 333.80p 313.40p 316.60p 2447427
22/04/2022 346.00p 350.77p 333.20p 333.20p 1185089
21/04/2022 339.20p 358.76p 333.60p 346.20p 2784207
20/04/2022 302.00p 337.40p 298.00p 336.20p 4775669
19/04/2022 314.00p 314.40p 292.88p 300.60p 4530885
14/04/2022 319.20p 327.01p 309.40p 312.00p 2136057
13/04/2022 330.80p 335.20p 319.60p 319.60p 2672567
12/04/2022 316.00p 329.20p 310.60p 329.20p 4864527
11/04/2022 329.00p 338.60p 314.00p 320.40p 2972385
08/04/2022 353.60p 353.60p 322.40p 330.00p 3510032
07/04/2022 355.00p 358.80p 340.08p 346.80p 2220720
06/04/2022 350.00p 356.00p 336.40p 348.00p 4154723
05/04/2022 327.20p 360.80p 324.00p 346.60p 4163339
04/04/2022 329.00p 350.00p 313.80p 327.00p 3901381
01/04/2022 292.00p 336.20p 292.00p 321.00p 9376908
31/03/2022 310.00p 352.40p 265.00p 289.00p 21720810
30/03/2022 471.50p 481.96p 297.00p 310.00p 3613992
29/03/2022 460.00p 485.00p 454.88p 482.00p 927585
28/03/2022 444.50p 461.00p 439.50p 452.00p 1014417
25/03/2022 435.00p 445.50p 430.00p 439.00p 785479
24/03/2022 450.00p 454.50p 430.00p 433.00p 1374414
23/03/2022 454.50p 464.00p 453.00p 455.50p 794046
22/03/2022 459.00p 459.00p 444.94p 454.00p 1136336
21/03/2022 449.00p 453.50p 437.00p 450.00p 546554
18/03/2022 452.00p 452.00p 424.00p 440.50p 871782
17/03/2022 450.00p 455.50p 422.00p 442.00p 1211206
16/03/2022 419.50p 447.50p 418.86p 447.00p 1682854
15/03/2022 409.00p 417.50p 404.50p 412.00p 761294
14/03/2022 416.50p 419.50p 406.00p 411.50p 952311
11/03/2022 401.00p 422.00p 395.00p 409.00p 1239752
10/03/2022 400.00p 416.24p 386.00p 394.00p 1640098
09/03/2022 370.00p 398.50p 355.33p 398.50p 1572698
08/03/2022 361.00p 382.00p 356.76p 360.00p 917461
07/03/2022 360.00p 377.50p 344.00p 368.50p 2336917
04/03/2022 396.50p 405.00p 365.50p 373.00p 5573795
03/03/2022 422.00p 426.00p 397.50p 402.50p 1562113
02/03/2022 401.50p 429.77p 401.00p 426.00p 4544833
01/03/2022 467.50p 478.50p 400.00p 404.00p 7032813
28/02/2022 451.00p 475.50p 451.00p 469.00p 760854
25/02/2022 447.50p 458.64p 442.70p 458.00p 1110822
24/02/2022 437.00p 440.50p 413.00p 440.50p 2931634
23/02/2022 470.00p 478.50p 457.80p 459.50p 693938
22/02/2022 446.00p 475.50p 441.00p 469.00p 1776111
21/02/2022 481.50p 492.00p 455.00p 456.00p 1153047
18/02/2022 502.00p 506.00p 475.50p 478.50p 1038458
17/02/2022 513.00p 525.00p 500.00p 503.00p 612284
16/02/2022 525.00p 530.00p 500.00p 513.00p 949972
15/02/2022 505.00p 529.00p 504.00p 525.00p 761984
14/02/2022 526.00p 529.00p 500.00p 508.00p 1200616
11/02/2022 539.00p 545.00p 531.00p 536.00p 694189
10/02/2022 557.00p 564.00p 547.00p 548.00p 520774
09/02/2022 530.00p 559.00p 528.00p 559.00p 840615
08/02/2022 520.00p 526.00p 516.00p 526.00p 752303
07/02/2022 517.00p 532.00p 509.00p 522.00p 683243
04/02/2022 512.00p 522.00p 501.00p 511.00p 2163666
03/02/2022 535.00p 538.75p 498.00p 499.50p 1418348
02/02/2022 523.00p 554.00p 522.00p 538.00p 2897207
01/02/2022 519.00p 523.00p 507.00p 517.00p 815341
31/01/2022 500.00p 515.88p 497.50p 514.00p 1412304
28/01/2022 493.50p 498.50p 483.50p 494.50p 663161
27/01/2022 475.00p 490.50p 461.00p 488.50p 1102132
26/01/2022 468.50p 495.50p 468.04p 486.50p 988870
25/01/2022 456.50p 486.50p 456.00p 462.00p 2296386
24/01/2022 502.00p 503.00p 438.00p 452.00p 2438930
21/01/2022 529.00p 532.00p 501.00p 504.00p 1632633
20/01/2022 525.00p 543.00p 514.00p 541.00p 1224012
19/01/2022 516.00p 526.00p 511.30p 518.00p 1145810
18/01/2022 531.00p 535.00p 509.00p 520.00p 1126213
17/01/2022 529.00p 537.30p 518.75p 531.00p 844285
14/01/2022 543.00p 548.00p 525.00p 525.00p 2383201
13/01/2022 550.00p 560.00p 543.00p 545.00p 1056149
12/01/2022 553.00p 571.00p 548.00p 548.00p 1480104
10/01/2022 554.00p 558.37p 520.00p 526.00p 782859
07/01/2022 541.00p 556.70p 517.00p 548.00p 1712597
06/01/2022 589.00p 594.00p 536.00p 539.00p 1441869
05/01/2022 576.00p 600.00p 565.50p 600.00p 1088137
04/01/2022 640.00p 642.40p 568.00p 572.00p 1801598
31/12/2021 630.00p 636.00p 626.00p 634.00p 308598
30/12/2021 637.00p 652.00p 628.00p 631.00p 1150168
29/12/2021 612.00p 646.00p 603.00p 637.00p 1622421
24/12/2021 608.00p 612.00p 594.81p 609.00p 457247
23/12/2021 596.00p 609.00p 594.00p 603.00p 718562
22/12/2021 578.00p 602.00p 574.00p 594.00p 470579
21/12/2021 571.00p 579.00p 562.20p 576.00p 359041
20/12/2021 572.00p 577.20p 553.00p 563.00p 740090
17/12/2021 574.00p 587.00p 568.00p 581.00p 929550
16/12/2021 569.00p 590.00p 563.00p 580.00p 833040
15/12/2021 587.00p 587.00p 556.00p 560.00p 2256627
14/12/2021 573.00p 584.00p 572.63p 581.00p 976330
13/12/2021 577.00p 580.00p 569.74p 570.00p 929661
10/12/2021 599.00p 599.00p 577.00p 577.00p 1073922

*Close Price adjusted for both dividends and splits