S4 Capital Plc (SFOR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -6.05714285714 | 35 | 35.32 | 32.62 | 2182476 | 33.32747461 | DE |
| 4 | -3.14 | -8.71737923376 | 36.02 | 41.78 | 32.62 | 2511655 | 35.51704067 | DE |
| 12 | -4.08 | -11.038961039 | 36.96 | 41.78 | 31 | 1634306 | 35.42088698 | DE |
| 26 | -27.52 | -45.5629139073 | 60.4 | 66.75 | 29 | 2383846 | 40.08252192 | DE |
| 52 | -7.12 | -17.8 | 40 | 66.75 | 29 | 2490921 | 44.77279406 | DE |
| 156 | -448.62 | -93.1713395639 | 481.5 | 492 | 29 | 2187430 | 124.84213461 | DE |
| 260 | -187.62 | -85.0884353741 | 220.5 | 878 | 29 | 1775245 | 227.73667696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736357400 | 32.5 | 0.18 | 0.56 | 32.1 | 32.58 | 31.64 | 737074 |
| 1736271000 | 32.32 | -0.5 | -1.52 | 32.799999 | 32.799999 | 31.92 | 819078 |
| 1736184600 | 32.82 | 0.78 | 2.43 | 31 | 33.2 | 31 | 993315 |
| 1735925400 | 32.04 | -0.76 | -2.32 | 32 | 33.14 | 31.42 | 1129234 |
| 1735839000 | 32.799999 | 0 | 0.00 | 32.799999 | 33.74 | 32.6 | 1279664 |
| 1735666200 | 32.799999 | -0.14 | -0.43 | 31.88 | 33.64 | 31.88 | 179807 |
| 1735579800 | 32.939999 | 0.26 | 0.80 | 33.34 | 33.56 | 31.42 | 1923515 |
| 1735320600 | 32.68 | -1.32 | -3.88 | 34 | 34.98 | 32.4 | 715328 |
| 1735061400 | 34 | 0.78 | 2.35 | 34.76 | 34.76 | 33.22 | 208300 |
| 1734975000 | 33.22 | -0.12 | -0.36 | 33 | 34.5 | 32.9 | 1233991 |
| 1734715800 | 33.34 | -2.16 | -6.08 | 36.48 | 36.76 | 33.34 | 925524 |
| 1734629400 | 35.5 | -1.48 | -4.00 | 36.42 | 36.42 | 35.3 | 1401346 |
| 1734543000 | 36.98 | 0.86 | 2.38 | 36.02 | 37.5 | 36 | 804206 |
| 1734456600 | 36.12 | -0.3 | -0.82 | 36 | 36.82 | 35.2 | 1029719 |
| 1734370200 | 36.42 | -1.58 | -4.16 | 38 | 38 | 35.8 | 1295666 |
| 1734111000 | 38 | -0.4 | -1.04 | 38 | 38.5 | 38 | 812279 |
| 1734024600 | 38.4 | 0.04 | 0.10 | 38 | 38.4 | 37.8 | 956545 |
| 1733938200 | 38.36 | 0.36 | 0.95 | 38 | 38.52 | 38 | 907350 |
| 1733851800 | 38 | -0.1 | -0.26 | 37 | 38.2 | 37 | 870536 |
| 1733765400 | 38.1 | -1.5 | -3.79 | 40 | 40.82 | 38 | 2856367 |
| 1733506200 | 39.6 | 1.6 | 4.21 | 38 | 40.02 | 38 | 2145099 |
| 1733419800 | 38 | -0.52 | -1.35 | 38.7 | 39.02 | 37.3 | 1193608 |
| 1733333400 | 38.52 | 2.04 | 5.59 | 36.36 | 39 | 36.36 | 1618861 |
| 1733247000 | 36.48 | 0.48 | 1.33 | 36 | 38.12 | 36 | 1530674 |
| 1733160600 | 36 | -0.16 | -0.44 | 36.4 | 36.66 | 36 | 416980 |
| 1732901400 | 36.16 | 0.46 | 1.29 | 35.7 | 37.16 | 35.6 | 989613 |
| 1732815000 | 35.7 | 0.36 | 1.02 | 35 | 36.56 | 35 | 551739 |
| 1732728600 | 35.34 | -0.18 | -0.51 | 36.96 | 36.96 | 35.22 | 1154015 |
| 1732642200 | 35.52 | -0.9 | -2.47 | 36.96 | 36.96 | 35.3 | 1959301 |
| 1732555800 | 36.42 | 0.86 | 2.42 | 35 | 36.82 | 35 | 3208929 |
| 1732296600 | 35.56 | 0.16 | 0.45 | 35 | 35.56 | 34.32 | 2771490 |
| 1732210200 | 35.4 | 1.74 | 5.17 | 33.98 | 38.34 | 33.98 | 8584070 |
| 1732123800 | 33.66 | 1.12 | 3.44 | 34 | 34 | 31.86 | 2319577 |
| 1732037400 | 32.54 | 1.56 | 5.04 | 31.02 | 32.939999 | 30.04 | 2641480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
