S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/06/2020 230.50p 233.00p 229.12p 230.00p 251678
29/05/2020 242.50p 242.60p 228.00p 230.00p 347585
28/05/2020 243.50p 247.00p 240.20p 242.00p 590652
27/05/2020 242.50p 246.25p 240.00p 243.00p 594104
26/05/2020 247.50p 250.00p 242.70p 244.00p 350298
22/05/2020 247.50p 249.00p 244.00p 245.00p 1113228
21/05/2020 247.50p 251.50p 245.00p 247.50p 979512
20/05/2020 235.50p 250.00p 235.00p 247.50p 641584
19/05/2020 230.50p 239.00p 230.00p 235.50p 787128
18/05/2020 219.50p 234.00p 219.50p 230.50p 1269711
15/05/2020 215.00p 222.95p 215.00p 219.50p 359404
14/05/2020 210.00p 217.95p 207.00p 214.50p 6167350
13/05/2020 203.50p 210.55p 202.00p 209.50p 981441
12/05/2020 203.50p 206.00p 200.00p 203.00p 585090
11/05/2020 196.50p 210.00p 196.50p 203.50p 974250
07/05/2020 184.50p 199.70p 184.50p 196.50p 971429
06/05/2020 183.50p 185.75p 181.50p 183.50p 292901
05/05/2020 183.50p 185.00p 182.24p 183.50p 1741925
01/05/2020 180.00p 184.00p 177.13p 183.50p 809147
30/04/2020 179.50p 182.00p 178.00p 181.00p 637114
29/04/2020 177.50p 181.00p 177.50p 179.50p 272996
28/04/2020 173.00p 180.00p 171.00p 177.50p 184364
27/04/2020 174.50p 177.00p 172.50p 173.00p 267425
24/04/2020 176.50p 177.75p 172.00p 174.50p 484256
23/04/2020 170.50p 179.00p 170.00p 176.50p 322105
22/04/2020 180.50p 180.50p 168.00p 170.00p 285994
21/04/2020 183.50p 185.95p 180.00p 180.00p 796189
20/04/2020 180.00p 184.00p 178.30p 183.50p 646989
17/04/2020 164.00p 182.00p 164.00p 180.00p 707322
16/04/2020 164.00p 168.00p 160.00p 164.00p 163934
15/04/2020 164.00p 167.00p 162.80p 164.00p 447694
14/04/2020 164.00p 168.00p 160.00p 164.50p 446255
09/04/2020 162.50p 168.00p 161.00p 164.00p 310024
08/04/2020 152.50p 165.00p 150.00p 161.00p 264897
07/04/2020 145.50p 165.00p 145.50p 156.00p 245018
06/04/2020 146.50p 150.00p 141.10p 145.50p 335353
03/04/2020 147.50p 148.40p 145.00p 145.00p 84842
02/04/2020 147.50p 150.00p 145.75p 147.50p 443930
01/04/2020 148.50p 152.00p 145.00p 148.00p 142158
31/03/2020 143.50p 154.50p 142.00p 152.00p 430008
30/03/2020 142.00p 144.00p 132.05p 138.00p 491860
27/03/2020 147.50p 152.20p 140.00p 145.00p 673517
26/03/2020 149.00p 150.40p 141.54p 148.00p 1341217
25/03/2020 136.50p 150.02p 136.50p 149.00p 1595044
24/03/2020 122.50p 136.00p 120.00p 134.50p 883171
23/03/2020 126.50p 126.50p 110.00p 121.50p 474724
20/03/2020 111.50p 137.00p 111.50p 129.50p 640989
19/03/2020 117.00p 119.00p 103.50p 110.00p 575539
18/03/2020 130.00p 145.00p 114.00p 116.00p 821674
17/03/2020 140.50p 140.50p 120.00p 127.50p 396814
16/03/2020 154.00p 154.74p 138.00p 140.50p 498556
13/03/2020 157.50p 160.00p 150.00p 154.00p 500682
12/03/2020 169.00p 169.00p 155.05p 157.50p 189447
11/03/2020 177.50p 180.00p 174.00p 177.00p 2323103
10/03/2020 177.00p 180.00p 174.50p 177.50p 85442
09/03/2020 176.00p 180.00p 165.00p 175.00p 1004163
06/03/2020 185.00p 186.00p 178.00p 182.50p 183843
05/03/2020 189.50p 192.00p 184.00p 186.00p 115832
04/03/2020 191.50p 195.00p 187.75p 189.50p 158984
03/03/2020 180.50p 195.00p 180.50p 191.50p 566257
02/03/2020 180.00p 183.00p 177.30p 180.50p 267002
28/02/2020 192.50p 196.00p 170.00p 178.00p 1046538
27/02/2020 202.50p 203.00p 195.00p 195.00p 1593357
26/02/2020 204.50p 205.00p 187.25p 202.50p 943801
25/02/2020 208.50p 209.10p 200.00p 202.00p 682760
24/02/2020 220.50p 222.70p 200.00p 209.50p 470161
21/02/2020 220.50p 223.00p 218.00p 220.50p 165096
20/02/2020 220.50p 223.00p 217.00p 219.50p 109132
19/02/2020 220.50p 222.00p 218.00p 222.00p 97362
18/02/2020 222.50p 223.80p 218.00p 220.50p 69763
17/02/2020 224.00p 225.00p 220.00p 222.50p 118812
14/02/2020 225.00p 226.80p 223.00p 224.00p 177259
13/02/2020 222.50p 227.00p 222.00p 225.00p 261485
12/02/2020 218.50p 226.74p 218.50p 222.50p 568685
11/02/2020 216.50p 219.74p 215.22p 218.50p 166212
10/02/2020 216.50p 218.00p 215.00p 216.50p 324579
07/02/2020 219.50p 225.00p 211.00p 216.50p 697910
06/02/2020 208.50p 221.95p 208.50p 219.50p 1628088
05/02/2020 191.00p 210.00p 189.00p 207.00p 6304490
04/02/2020 191.00p 193.00p 189.00p 191.00p 148141
03/02/2020 189.00p 193.00p 189.00p 191.00p 138689
31/01/2020 192.50p 192.95p 188.00p 189.00p 226437
30/01/2020 195.00p 196.27p 190.25p 193.50p 4172020
29/01/2020 191.00p 196.49p 191.00p 195.00p 162744
28/01/2020 188.50p 194.00p 187.92p 191.00p 183709
27/01/2020 188.50p 190.00p 187.82p 188.50p 150539
24/01/2020 188.50p 190.00p 187.00p 188.50p 107543
23/01/2020 188.50p 190.00p 188.26p 189.00p 85099
22/01/2020 188.50p 190.00p 187.25p 190.00p 140184
21/01/2020 188.50p 190.00p 188.15p 188.50p 118508
20/01/2020 188.50p 190.00p 188.50p 188.50p 67567
17/01/2020 188.50p 190.00p 188.00p 188.50p 199007
16/01/2020 188.50p 189.50p 187.00p 188.50p 91503
15/01/2020 188.50p 189.40p 187.66p 188.50p 94560
14/01/2020 187.50p 190.00p 187.00p 188.50p 174237
13/01/2020 187.50p 190.00p 185.00p 187.50p 419526
10/01/2020 188.00p 190.00p 187.32p 189.00p 220744
09/01/2020 190.00p 191.00p 187.00p 187.50p 420655
08/01/2020 189.00p 192.00p 188.00p 191.00p 494443
07/01/2020 194.50p 197.00p 188.00p 189.00p 232142
06/01/2020 194.50p 194.78p 192.00p 194.50p 166921
03/01/2020 194.00p 196.50p 193.67p 194.50p 297693
02/01/2020 192.50p 196.00p 192.00p 196.00p 3719721
31/12/2019 194.50p 194.50p 190.00p 192.50p 165595
30/12/2019 186.00p 198.00p 186.00p 194.00p 940886
27/12/2019 185.50p 186.49p 183.50p 186.00p 120056
24/12/2019 185.50p 187.00p 184.00p 185.50p 36203
23/12/2019 180.00p 187.70p 180.00p 186.00p 239295
20/12/2019 180.00p 182.00p 178.00p 180.00p 222791
19/12/2019 180.00p 182.00p 178.00p 180.00p 115991
18/12/2019 180.00p 182.00p 178.00p 180.00p 868432
17/12/2019 182.50p 184.00p 178.00p 180.00p 145605
16/12/2019 183.50p 183.50p 180.26p 182.50p 111310
13/12/2019 183.50p 185.00p 182.60p 183.50p 226227
12/12/2019 183.00p 183.00p 181.55p 183.00p 58802
11/12/2019 182.50p 183.00p 181.38p 183.00p 619058
10/12/2019 182.00p 184.00p 181.50p 182.50p 418460
09/12/2019 180.50p 183.17p 180.01p 182.00p 201282
06/12/2019 180.50p 181.00p 179.10p 180.50p 85589
05/12/2019 180.50p 182.40p 179.00p 180.50p 155333
04/12/2019 179.50p 183.00p 179.38p 180.50p 3445832
03/12/2019 180.00p 182.00p 179.25p 179.50p 53742
02/12/2019 178.00p 182.00p 176.00p 180.00p 38687400
29/11/2019 178.50p 180.00p 177.85p 179.00p 86980
28/11/2019 178.50p 178.90p 177.60p 178.50p 131161
27/11/2019 178.50p 180.00p 177.00p 178.00p 124746
26/11/2019 178.50p 180.00p 177.45p 180.00p 176336
25/11/2019 180.50p 181.00p 177.45p 178.50p 84907
22/11/2019 180.50p 183.00p 178.00p 180.50p 87545
21/11/2019 180.50p 181.49p 179.00p 181.00p 131548
20/11/2019 179.50p 185.00p 177.00p 180.50p 491743
19/11/2019 185.50p 187.00p 172.78p 180.00p 438059
18/11/2019 188.50p 191.00p 187.00p 187.50p 103235
15/11/2019 189.00p 191.87p 186.21p 188.50p 361043
14/11/2019 187.50p 190.00p 186.00p 189.00p 280869
13/11/2019 188.50p 191.00p 179.60p 186.50p 337106
12/11/2019 187.50p 191.00p 186.20p 188.50p 376348
11/11/2019 182.50p 189.10p 181.00p 187.50p 782363
08/11/2019 184.50p 186.75p 182.00p 184.00p 187107
07/11/2019 178.00p 185.29p 176.66p 184.50p 1318479
06/11/2019 177.50p 180.00p 175.80p 178.00p 278521
05/11/2019 167.50p 182.00p 166.13p 177.50p 4989568
04/11/2019 165.50p 167.94p 163.82p 166.00p 1520654
01/11/2019 165.50p 166.00p 163.69p 166.00p 143179
31/10/2019 166.00p 166.00p 163.69p 166.00p 120406
30/10/2019 165.50p 166.22p 164.36p 166.00p 120651
29/10/2019 165.50p 166.50p 164.22p 165.50p 143711
28/10/2019 165.50p 168.00p 163.50p 165.50p 446738
25/10/2019 167.50p 170.00p 163.26p 165.50p 173692
24/10/2019 157.00p 170.00p 157.00p 167.50p 786970
23/10/2019 146.50p 159.50p 146.50p 157.00p 222957
22/10/2019 147.50p 149.40p 146.00p 146.50p 140317
21/10/2019 147.50p 149.70p 146.50p 147.50p 88728
18/10/2019 149.50p 149.85p 146.05p 147.50p 110683
17/10/2019 149.50p 150.00p 147.53p 149.50p 31851
16/10/2019 151.50p 151.99p 149.26p 151.00p 183819
15/10/2019 151.50p 154.00p 149.00p 152.00p 125312
14/10/2019 151.50p 153.90p 149.75p 151.50p 215697
11/10/2019 150.50p 154.00p 149.05p 152.00p 546930
10/10/2019 150.50p 153.00p 149.00p 152.00p 145396
09/10/2019 147.00p 154.00p 146.50p 151.00p 436928
08/10/2019 140.50p 155.00p 140.00p 147.00p 439790
07/10/2019 139.50p 142.00p 138.00p 140.00p 106666
04/10/2019 139.00p 140.67p 137.26p 139.50p 42363
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

*Close Price adjusted for both dividends and splits