livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

S4 Capital - (SFOR) share price history


S4 Capital share priceSFOR share price tradesSFOR Fundamentals watchlistADD to watchlist
S4 Capital - (SFOR) share price history
Date Open High Low Close Volume
14/02/2024 37.50 39.80 37.50 39.80 1,641,687
13/02/2024 40.04 40.40 37.52 37.78 1,693,112
12/02/2024 38.50 42.00 38.50 40.62 2,326,110
09/02/2024 39.00 39.00 37.16 38.52 1,514,620
08/02/2024 40.24 41.72 38.92 38.92 1,352,213
07/02/2024 41.58 41.74 39.96 39.96 632,479
06/02/2024 41.00 42.93 39.32 41.16 970,299
05/02/2024 41.00 43.12 40.18 40.82 1,820,950
02/02/2024 42.00 46.41 41.56 42.74 2,541,870
01/02/2024 44.30 44.94 42.08 42.16 480,683
31/01/2024 46.00 46.00 43.38 44.30 734,148
30/01/2024 46.00 46.00 43.52 44.30 1,322,924
29/01/2024 43.44 45.94 41.96 44.20 1,992,801
26/01/2024 42.44 46.07 41.78 42.94 4,485,350
25/01/2024 39.96 41.05 38.31 40.46 1,838,134
24/01/2024 41.00 42.45 39.82 39.90 4,078,728
23/01/2024 36.80 40.41 36.00 39.66 4,703,858
22/01/2024 40.00 44.26 37.10 37.10 4,899,819
19/01/2024 41.10 42.04 40.44 40.44 1,407,154
18/01/2024 41.66 42.86 41.20 41.54 1,722,805
17/01/2024 42.18 42.19 40.50 41.36 1,225,769
16/01/2024 42.80 44.10 41.86 42.24 1,044,405
15/01/2024 44.52 44.68 42.10 43.48 1,216,381
12/01/2024 45.00 46.24 43.88 44.20 1,110,980
11/01/2024 46.20 47.80 44.52 44.52 1,914,983
10/01/2024 47.70 48.72 46.40 46.78 715,278
09/01/2024 47.72 47.72 45.74 47.04 1,035,246
08/01/2024 46.54 48.12 45.52 46.96 1,096,105
05/01/2024 48.10 48.40 45.22 47.60 1,602,646
04/01/2024 49.50 49.96 47.60 47.98 1,041,388

S4 Capital - (SFOR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z