S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
09/12/2021 596.00p 608.00p 592.00p 603.00p 498158
08/12/2021 600.00p 605.00p 590.00p 592.00p 934401
07/12/2021 576.00p 607.00p 576.00p 595.00p 1108245
06/12/2021 582.00p 590.00p 570.35p 572.00p 938990
03/12/2021 589.00p 595.00p 574.00p 580.00p 755862
02/12/2021 575.00p 601.00p 570.63p 584.00p 1111788
01/12/2021 585.00p 587.54p 556.00p 582.00p 1850891
30/11/2021 592.00p 605.00p 578.00p 579.00p 1406636
29/11/2021 615.00p 631.00p 594.00p 598.00p 1181483
26/11/2021 610.00p 619.00p 596.34p 605.00p 1676232
25/11/2021 617.00p 638.55p 617.00p 619.00p 1063326
24/11/2021 616.00p 618.00p 592.00p 618.00p 1120288
23/11/2021 612.00p 625.00p 586.75p 616.00p 1813176
22/11/2021 643.00p 644.00p 608.73p 614.00p 1815697
19/11/2021 649.00p 654.00p 637.00p 642.00p 2311229
18/11/2021 645.00p 649.00p 641.00p 645.00p 1119046
17/11/2021 639.00p 653.00p 637.70p 642.00p 1873867
16/11/2021 682.00p 682.76p 642.00p 642.00p 1669926
15/11/2021 671.00p 682.00p 654.53p 680.00p 1068167
12/11/2021 678.00p 697.00p 673.00p 673.00p 1126626
11/11/2021 703.00p 715.00p 666.78p 677.00p 1752582
10/11/2021 760.00p 766.00p 681.66p 702.00p 4292669
09/11/2021 771.00p 792.00p 771.00p 783.00p 923696
08/11/2021 760.00p 788.00p 753.00p 776.00p 917699
05/11/2021 725.00p 753.00p 723.61p 753.00p 2898010
04/11/2021 728.00p 733.00p 717.00p 728.00p 965332
03/11/2021 715.00p 728.00p 715.00p 723.00p 601841
02/11/2021 720.00p 726.00p 715.37p 722.00p 942158
01/11/2021 726.00p 729.00p 719.00p 724.00p 555752
29/10/2021 722.00p 734.00p 717.00p 726.00p 550876
28/10/2021 724.00p 730.00p 719.00p 723.00p 1495383
27/10/2021 728.00p 734.00p 709.00p 722.00p 865892
26/10/2021 722.00p 730.00p 712.49p 726.00p 900853
25/10/2021 730.00p 742.00p 718.00p 724.00p 1193015
22/10/2021 785.00p 785.00p 732.10p 740.00p 1182800
21/10/2021 763.00p 779.00p 763.00p 779.00p 393150
20/10/2021 785.00p 789.00p 770.00p 773.00p 391619
19/10/2021 781.00p 793.00p 773.00p 790.00p 706805
18/10/2021 758.00p 779.60p 754.00p 771.00p 437796
15/10/2021 788.00p 791.00p 760.20p 772.00p 645413
14/10/2021 740.00p 778.00p 736.00p 778.00p 1142038
13/10/2021 730.00p 739.00p 720.00p 734.00p 817840
12/10/2021 722.00p 740.00p 714.00p 730.00p 1367985
11/10/2021 770.00p 777.00p 710.65p 726.00p 1753374
08/10/2021 784.00p 792.20p 765.00p 778.00p 670381
07/10/2021 792.00p 799.00p 769.91p 789.00p 951494
06/10/2021 798.00p 805.88p 765.32p 782.00p 1013565
05/10/2021 783.00p 811.00p 773.20p 809.00p 1075627
04/10/2021 835.00p 835.00p 780.00p 783.00p 917628
01/10/2021 832.00p 835.00p 805.00p 828.00p 914450
30/09/2021 831.00p 850.00p 820.18p 845.00p 3163123
29/09/2021 802.00p 841.00p 801.26p 829.00p 2082925
28/09/2021 823.00p 831.00p 785.00p 802.00p 3896953
27/09/2021 818.00p 826.00p 798.00p 824.00p 952960
24/09/2021 874.00p 874.00p 803.00p 805.00p 1361580
23/09/2021 804.00p 878.00p 804.00p 870.00p 1168915
22/09/2021 804.00p 824.00p 793.00p 822.00p 837541
21/09/2021 776.00p 813.00p 769.00p 804.00p 929140
20/09/2021 807.00p 810.00p 767.00p 773.00p 833388
17/09/2021 810.00p 822.00p 799.40p 812.00p 18784744
16/09/2021 788.00p 808.00p 781.00p 800.00p 975712
15/09/2021 788.00p 796.00p 767.20p 782.00p 1289199
14/09/2021 792.00p 820.00p 780.00p 790.00p 1962337
13/09/2021 827.00p 833.00p 748.00p 791.00p 2884583
10/09/2021 827.00p 831.00p 818.00p 822.00p 1165302
09/09/2021 815.00p 829.00p 815.00p 822.00p 805276
08/09/2021 816.00p 822.66p 808.00p 820.00p 807992
07/09/2021 848.00p 851.00p 811.00p 813.00p 1090732
06/09/2021 836.00p 852.00p 828.00p 849.00p 1211428
03/09/2021 822.00p 838.00p 815.30p 831.00p 852982
02/09/2021 818.00p 839.00p 817.00p 822.00p 1984388
01/09/2021 814.00p 829.00p 803.40p 824.00p 803920
31/08/2021 797.00p 815.00p 794.00p 814.00p 1361643
27/08/2021 779.00p 798.00p 773.00p 796.00p 981880
26/08/2021 771.00p 796.00p 770.00p 777.00p 1324710
25/08/2021 750.00p 779.00p 746.00p 772.00p 1038901
24/08/2021 743.00p 756.00p 743.00p 748.00p 1738847
23/08/2021 720.00p 755.00p 719.00p 746.00p 1400957
20/08/2021 697.00p 721.00p 697.00p 719.00p 387306
19/08/2021 711.00p 721.78p 700.00p 706.00p 525763
18/08/2021 729.00p 734.00p 717.00p 720.00p 297058
17/08/2021 718.00p 733.00p 713.00p 727.00p 811791
16/08/2021 710.00p 722.00p 708.00p 719.00p 593201
13/08/2021 699.00p 720.00p 699.00p 715.00p 348248
12/08/2021 713.00p 717.00p 706.00p 716.00p 251681
11/08/2021 700.00p 712.00p 694.00p 712.00p 905097
10/08/2021 710.00p 710.00p 694.00p 699.00p 389834
09/08/2021 708.00p 708.80p 692.00p 695.00p 408874
06/08/2021 714.00p 719.00p 700.14p 708.00p 329059
05/08/2021 710.00p 716.00p 700.00p 714.00p 1105490
04/08/2021 710.00p 710.00p 698.00p 703.00p 572036
03/08/2021 706.00p 710.00p 693.00p 700.00p 405356
02/08/2021 700.00p 719.00p 695.00p 706.00p 774134
30/07/2021 705.00p 705.00p 687.00p 694.00p 659056
29/07/2021 705.00p 706.00p 689.00p 700.00p 350155
28/07/2021 697.00p 701.90p 694.00p 699.00p 423761
27/07/2021 691.00p 706.00p 678.00p 696.00p 390456
26/07/2021 697.00p 705.00p 690.00p 693.00p 323463
23/07/2021 715.00p 715.00p 685.00p 697.00p 644367
22/07/2021 686.00p 715.00p 678.00p 709.00p 922219
21/07/2021 656.00p 689.00p 656.00p 686.00p 550743
20/07/2021 647.00p 656.00p 640.00p 653.00p 510599
19/07/2021 656.00p 666.00p 636.15p 644.00p 650760
16/07/2021 664.00p 670.00p 653.00p 657.00p 354481
15/07/2021 678.00p 682.16p 658.00p 664.00p 578060
14/07/2021 687.00p 690.00p 677.21p 682.00p 1352073
13/07/2021 653.00p 691.00p 653.00p 690.00p 749489
12/07/2021 651.00p 668.95p 651.00p 665.00p 1032973
09/07/2021 653.00p 656.00p 645.00p 655.00p 370458
08/07/2021 675.00p 675.00p 638.00p 647.00p 631800
07/07/2021 665.00p 671.79p 660.00p 665.00p 463509
06/07/2021 667.00p 674.00p 658.81p 662.00p 428527
05/07/2021 665.00p 675.00p 660.00p 674.00p 659611
02/07/2021 656.00p 662.00p 651.00p 662.00p 1203408
01/07/2021 634.00p 665.00p 632.00p 655.00p 978281
30/06/2021 630.00p 635.00p 613.00p 628.00p 861699
29/06/2021 610.00p 629.00p 610.00p 620.00p 607917
28/06/2021 611.00p 625.00p 606.33p 621.00p 444468
25/06/2021 610.00p 612.00p 602.00p 611.00p 430979
24/06/2021 598.00p 611.00p 596.10p 609.00p 530555
23/06/2021 596.00p 602.00p 594.00p 596.00p 382238
22/06/2021 603.00p 603.00p 592.00p 596.00p 497767
21/06/2021 596.00p 603.00p 589.00p 595.00p 515156
18/06/2021 608.00p 610.85p 588.00p 596.00p 2111382
17/06/2021 615.00p 627.00p 601.00p 606.00p 597019
16/06/2021 635.00p 639.00p 616.00p 620.00p 431101
15/06/2021 628.00p 638.60p 618.00p 630.00p 665962
14/06/2021 626.00p 629.00p 619.00p 623.00p 422810
11/06/2021 616.00p 626.00p 616.00p 624.00p 217536
10/06/2021 625.00p 627.00p 612.87p 625.00p 655594
09/06/2021 621.00p 626.00p 619.00p 623.00p 588202
08/06/2021 623.00p 630.00p 615.00p 623.00p 1209245
07/06/2021 596.00p 625.32p 590.23p 620.00p 1087807
04/06/2021 577.00p 590.00p 564.00p 587.00p 331466
03/06/2021 585.00p 585.00p 568.00p 569.00p 209750
02/06/2021 575.00p 582.09p 567.75p 582.00p 534211
01/06/2021 556.00p 581.00p 548.00p 578.00p 896563
28/05/2021 565.00p 565.00p 536.10p 556.00p 596406
27/05/2021 560.00p 565.00p 545.00p 554.00p 741629
26/05/2021 558.00p 560.00p 550.00p 557.00p 428357
25/05/2021 538.00p 556.34p 538.00p 550.00p 670396
24/05/2021 536.00p 541.85p 527.00p 536.00p 279412
21/05/2021 534.00p 543.76p 533.58p 539.00p 514150
20/05/2021 523.00p 547.00p 522.00p 544.00p 721211
19/05/2021 537.00p 538.00p 515.00p 515.00p 387280
18/05/2021 505.00p 539.00p 505.00p 532.00p 492450
17/05/2021 513.00p 517.00p 506.00p 512.00p 683532
14/05/2021 517.00p 519.28p 506.00p 508.00p 521968
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

*Close Price adjusted for both dividends and splits