S4 Capital Plc (SFOR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -15.7270029674 | 33.7 | 36.2 | 27.15 | 2408806 | 30.73123626 | DE |
| 4 | -4.6 | -13.9393939394 | 33 | 38.22 | 27.15 | 1839526 | 33.32484402 | DE |
| 12 | -3.6 | -11.25 | 32 | 41.78 | 27.08 | 1956440 | 33.88239118 | DE |
| 26 | -12.58 | -30.6979014153 | 40.98 | 43 | 27.08 | 1876992 | 34.66577836 | DE |
| 52 | -27 | -48.7364620939 | 55.4 | 66.75 | 27.08 | 2227336 | 43.77773017 | DE |
| 156 | -300.6 | -91.367781155 | 329 | 372 | 27.08 | 2122579 | 105.45294705 | DE |
| 260 | -134.1 | -82.5230769231 | 162.5 | 878 | 27.08 | 1797531 | 223.40525349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 29.75 | 0.75 | 2.59 | 28.95 | 30.05 | 28 | 2420116 |
| 1744043400 | 29 | -1.9 | -6.15 | 28.6 | 30.3 | 27.15 | 4701101 |
| 1743784200 | 30.9 | -2.8 | -8.31 | 32.5 | 33.25 | 30.5 | 2445109 |
| 1743697800 | 33.7 | -1.8 | -5.07 | 34.1 | 35.1 | 33.25 | 1561171 |
| 1743611400 | 35.5 | -0.35 | -0.98 | 33.7 | 36.2 | 33.7 | 880227 |
| 1743525000 | 35.85 | 1.95 | 5.75 | 34.15 | 35.95 | 33.5 | 2114702 |
| 1743438600 | 33.9 | -1.02 | -2.92 | 35.5 | 35.5 | 33.06 | 1426848 |
| 1743183000 | 34.92 | -1.28 | -3.54 | 36 | 36.12 | 34.72 | 1009124 |
| 1743096600 | 36.2 | -1.68 | -4.44 | 36.3 | 38.22 | 36.06 | 806503 |
| 1743010200 | 37.88 | 2.72 | 7.74 | 35.16 | 38.18 | 34.98 | 2560931 |
| 1742923800 | 35.16 | 0.34 | 0.98 | 33.2 | 36 | 33.2 | 1495320 |
| 1742837400 | 34.82 | 1.86 | 5.64 | 34.5 | 37.9 | 34.5 | 5531867 |
| 1742578200 | 32.96 | -2.2 | -6.26 | 35 | 35.02 | 32.96 | 1579150 |
| 1742491800 | 35.16 | 0.78 | 2.27 | 35.98 | 35.98 | 33.32 | 1363397 |
| 1742405400 | 34.38 | 0.38 | 1.12 | 33 | 34.86 | 33 | 1217790 |
| 1742319000 | 34 | -0.36 | -1.05 | 33 | 34.58 | 33 | 651582 |
| 1742232600 | 34.36 | 1.34 | 4.06 | 31.56 | 34.36 | 31.56 | 980167 |
| 1741973400 | 33.02 | -0.88 | -2.60 | 33 | 33.24 | 31.94 | 1380088 |
| 1741887000 | 33.9 | 1 | 3.04 | 32.9 | 34.52 | 32.34 | 1345621 |
| 1741800600 | 32.9 | 1.12 | 3.52 | 33 | 33 | 31.78 | 714124 |
| 1741714200 | 31.78 | 0.22 | 0.70 | 33 | 33 | 31.44 | 847743 |
| 1741627800 | 31.56 | -0.6 | -1.87 | 32.56 | 32.56 | 30.32 | 945396 |
| 1741368600 | 32.159999 | 2.52 | 8.50 | 28.26 | 32.32 | 28.26 | 1279687 |
| 1741282200 | 29.64 | 0.62 | 2.14 | 29.38 | 30.1 | 28.44 | 1449995 |
| 1741195800 | 29.02 | 0.7 | 2.47 | 29.2 | 30.14 | 28.56 | 1405312 |
| 1741109400 | 28.32 | -1.36 | -4.58 | 30 | 30 | 27.08 | 3383676 |
| 1741023000 | 29.68 | -0.32 | -1.07 | 29.3 | 30.84 | 29.3 | 1499780 |
| 1740763800 | 30 | -2.12 | -6.60 | 33.32 | 33.32 | 30 | 2751653 |
| 1740677400 | 32.119999 | -0.6 | -1.83 | 31.98 | 33.6 | 31.44 | 1693421 |
| 1740591000 | 32.72 | 1.04 | 3.28 | 32.1 | 32.799999 | 31.94 | 567621 |
| 1740504600 | 31.68 | -0.24 | -0.75 | 31.32 | 32 | 31.2 | 1784657 |
| 1740418200 | 31.92 | -1.04 | -3.16 | 32 | 33.22 | 31.52 | 955153 |
| 1740159000 | 32.96 | 0.06 | 0.18 | 33.299999 | 33.4 | 32.78 | 370817 |
| 1740072600 | 32.9 | 0.02 | 0.06 | 33.1 | 33.36 | 32.439999 | 2415131 |
| 1739986200 | 32.88 | -0.56 | -1.67 | 33.4 | 34 | 32.78 | 1049372 |
| 1739899800 | 33.439999 | -0.42 | -1.24 | 33.62 | 33.8 | 33.2 | 1998569 |
| 1739813400 | 33.86 | 0.76 | 2.30 | 33.1 | 34 | 32.659999 | 1618919 |
| 1739554200 | 33.1 | 0.1 | 0.30 | 33.1 | 34.28 | 32.619999 | 3347451 |
| 1739467800 | 33 | -0.9 | -2.65 | 35 | 35 | 32.84 | 2872838 |
| 1739381400 | 33.9 | -1.24 | -3.53 | 35 | 35.32 | 33.7 | 1074601 |
| 1739295000 | 35.14 | -0.72 | -2.01 | 35.34 | 36.06 | 35.02 | 1367724 |
| 1739208600 | 35.86 | -0.34 | -0.94 | 35.34 | 36.18 | 35.34 | 688147 |
| 1738949400 | 36.2 | -0.54 | -1.47 | 38.5 | 38.5 | 35.36 | 3448305 |
| 1738863000 | 36.74 | -0.56 | -1.50 | 36.52 | 37.7 | 36.26 | 1639861 |
| 1738776600 | 37.3 | -0.02 | -0.05 | 36.1 | 39.38 | 36.1 | 1898894 |
| 1738690200 | 37.32 | 0.36 | 0.97 | 36.1 | 37.62 | 36.1 | 652808 |
| 1738603800 | 36.96 | -0.44 | -1.18 | 37.16 | 37.64 | 36.52 | 1316371 |
| 1738344600 | 37.4 | -0.18 | -0.48 | 37.64 | 38.42 | 36.06 | 2222454 |
| 1738258200 | 37.58 | 0.58 | 1.57 | 36 | 39 | 36 | 1901063 |
| 1738171800 | 37 | 0.98 | 2.72 | 36.22 | 38.3 | 36.22 | 1501944 |
| 1738085400 | 36.02 | 2.54 | 7.59 | 36.72 | 41.78 | 36 | 15303822 |
| 1737999000 | 33.479999 | -1.06 | -3.07 | 36 | 36 | 33 | 1896363 |
| 1737739800 | 34.54 | -1.3 | -3.63 | 34.18 | 36.34 | 34.18 | 1296819 |
| 1737653400 | 35.84 | 0.44 | 1.24 | 34.12 | 36.3 | 34.12 | 2134653 |
| 1737567000 | 35.4 | -1.16 | -3.17 | 36.02 | 36.74 | 34.86 | 2051502 |
| 1737480600 | 36.56 | 1.82 | 5.24 | 34.78 | 38.36 | 34.78 | 3354833 |
| 1737394200 | 34.74 | 0.64 | 1.88 | 34.78 | 35 | 33.36 | 1162149 |
| 1737135000 | 34.1 | 1 | 3.02 | 33 | 34.66 | 33 | 1108842 |
| 1737048600 | 33.1 | 0.66 | 2.03 | 32 | 33.259999 | 32 | 1413924 |
| 1736962200 | 32.439999 | 0.7 | 2.21 | 32 | 32.9 | 32 | 1040508 |
| 1736875800 | 31.74 | -0.64 | -1.98 | 33.5 | 33.5 | 31.62 | 694818 |
| 1736789400 | 32.38 | 0.06 | 0.19 | 33 | 33.02 | 31.94 | 1175044 |
| 1736530200 | 32.32 | 0.52 | 1.64 | 31.8 | 32.34 | 31.42 | 781979 |
| 1736443800 | 31.8 | -0.7 | -2.15 | 31.72 | 33.299999 | 31.12 | 1510797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
