S4 Capital Plc (SFOR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.34 | 12.1363636364 | 44 | 51.4 | 41.8 | 2384824 | 45.75618513 | DE |
| 4 | -1.66 | -3.25490196078 | 51 | 53.35 | 41.8 | 1865242 | 47.07708501 | DE |
| 12 | -11.06 | -18.3112582781 | 60.4 | 63 | 41.8 | 2362638 | 52.13856841 | DE |
| 26 | -4.61 | -8.54494902688 | 53.95 | 63 | 36.26 | 2626616 | 46.93508801 | DE |
| 52 | -76.66 | -60.8412698413 | 126 | 157 | 36.26 | 2262163 | 59.21551947 | DE |
| 156 | -615.66 | -92.5804511278 | 665 | 878 | 36.26 | 2012171 | 232.70994503 | DE |
| 260 | -114.16 | -69.8226299694 | 163.5 | 878 | 36.26 | 1585650 | 258.88713886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 48.74 | 2.96 | 6.47 | 47 | 50 | 44 | 4434700 |
| 1719851400 | 45.78 | 3.58 | 8.48 | 44 | 46.46 | 42.7 | 2887844 |
| 1719592200 | 42.2 | -0.84 | -1.95 | 43 | 43.46 | 41.8 | 1870940 |
| 1719505800 | 43.04 | -0.46 | -1.06 | 44 | 44.08 | 43.02 | 1058409 |
| 1719419400 | 43.5 | -0.6 | -1.36 | 44 | 44.6 | 42.58 | 1672227 |
| 1719333000 | 44.1 | -2.38 | -5.12 | 47.64 | 47.64 | 43.7 | 2332260 |
| 1719246600 | 46.48 | 0.4 | 0.87 | 45 | 47.5 | 45 | 1689075 |
| 1718987400 | 46.08 | 0.2 | 0.44 | 46.3 | 47.4 | 45.1 | 2000860 |
| 1718901000 | 45.88 | -0.12 | -0.26 | 47 | 48.48 | 45.88 | 685084 |
| 1718814600 | 46 | -2.36 | -4.88 | 47.02 | 47.6 | 46 | 1249207 |
| 1718728200 | 48.36 | 0.1 | 0.21 | 46.1 | 49.78 | 46.1 | 1805523 |
| 1718641800 | 48.26 | -0.34 | -0.70 | 47.54 | 48.98 | 47.52 | 1109190 |
| 1718382600 | 48.6 | 1.22 | 2.57 | 49.7 | 49.7 | 45.3 | 2301427 |
| 1718296200 | 47.38 | -2.67 | -5.33 | 50.7 | 50.7 | 47.38 | 1240540 |
| 1718209800 | 50.05 | 3.09 | 6.58 | 48 | 50.15 | 47.8 | 1915589 |
| 1718123400 | 46.96 | -0.52 | -1.10 | 48.42 | 49.28 | 46.4 | 1867034 |
| 1718037000 | 47.48 | 0.3 | 0.64 | 47.18 | 49.36 | 46.98 | 1468222 |
| 1717777800 | 47.18 | -2.92 | -5.83 | 49 | 50.2 | 47.18 | 1891623 |
| 1717691400 | 50.1 | -1.8 | -3.47 | 51 | 52.4 | 47.92 | 2420321 |
| 1717605000 | 51.9 | -0.65 | -1.24 | 51 | 53.35 | 51 | 1404761 |
| 1717518600 | 52.55 | -1.3 | -2.41 | 54.45 | 54.45 | 52 | 1182723 |
| 1717432200 | 53.85 | 0.95 | 1.80 | 52.7 | 55.8 | 52.7 | 2397399 |
| 1717173000 | 52.9 | 1.5 | 2.92 | 50 | 53 | 50 | 935741 |
| 1717086600 | 51.4 | 0.45 | 0.88 | 50 | 53.55 | 50 | 1880757 |
| 1717000200 | 50.95 | -3.4 | -6.26 | 55 | 57.95 | 50.45 | 2037605 |
| 1716913800 | 54.35 | 4.1 | 8.16 | 49.2 | 54.35 | 49 | 2674464 |
| 1716568200 | 50.25 | -0.4 | -0.79 | 50 | 51 | 49 | 1621777 |
| 1716481800 | 50.65 | -1.85 | -3.52 | 51.2 | 52.7 | 50.25 | 5264628 |
| 1716395400 | 52.5 | -2.4 | -4.37 | 55.5 | 55.5 | 52 | 1561004 |
| 1716309000 | 54.9 | -2.8 | -4.85 | 58 | 58 | 54 | 2398633 |
| 1716222600 | 57.7 | -0.65 | -1.11 | 57 | 60 | 57 | 1355112 |
| 1715963400 | 58.35 | -1.15 | -1.93 | 60 | 60 | 57.25 | 2255183 |
| 1715877000 | 59.5 | 3.25 | 5.78 | 56.8 | 59.5 | 56.1 | 4097760 |
| 1715790600 | 56.25 | 3.2 | 6.03 | 52.1 | 57 | 52.1 | 1913201 |
| 1715704200 | 53.05 | -3.35 | -5.94 | 56.45 | 58 | 52.35 | 2137845 |
| 1715617800 | 56.4 | 1.9 | 3.49 | 54.6 | 62.5 | 54.6 | 5693026 |
| 1715358600 | 54.5 | 8.26 | 17.86 | 44.38 | 55.5 | 43 | 7266133 |
| 1715272200 | 46.24 | -1.52 | -3.18 | 47.86 | 49.1 | 46.02 | 1636088 |
| 1715185800 | 47.76 | 2.1 | 4.60 | 45.5 | 48 | 45 | 2808052 |
| 1715099400 | 45.66 | -1.3 | -2.77 | 47.16 | 48.3 | 45.66 | 2046628 |
| 1714753800 | 46.96 | -0.34 | -0.72 | 51.25 | 51.25 | 46.96 | 1735381 |
| 1714667400 | 47.3 | -2.58 | -5.17 | 48.1 | 50 | 47.3 | 1742742 |
| 1714581000 | 49.88 | 0.94 | 1.92 | 48.5 | 49.9 | 48.5 | 1090289 |
| 1714494600 | 48.94 | -1.66 | -3.28 | 50 | 51.95 | 48.32 | 1263140 |
| 1714408200 | 50.6 | 0.1 | 0.20 | 50 | 51.7 | 49.5 | 1348443 |
| 1714149000 | 50.5 | 0.66 | 1.32 | 48.2 | 51.4 | 48.2 | 1849895 |
| 1714062600 | 49.84 | -1.26 | -2.47 | 51.3 | 52.15 | 48 | 2329365 |
| 1713976200 | 51.1 | -5.05 | -8.99 | 56.1 | 56.9 | 51 | 2826436 |
| 1713889800 | 56.15 | 1.15 | 2.09 | 55.9 | 57 | 54.95 | 1336461 |
| 1713803400 | 55 | 0.2 | 0.36 | 53.5 | 55.9 | 53.5 | 1158828 |
| 1713544200 | 54.8 | -0.2 | -0.36 | 55.95 | 55.95 | 54.3 | 1027707 |
| 1713457800 | 55 | 0.7 | 1.29 | 52.2 | 55.4 | 52.2 | 2829293 |
| 1713371400 | 54.3 | 0.3 | 0.56 | 55.8 | 55.8 | 52.5 | 1873798 |
| 1713285000 | 54 | -1.7 | -3.05 | 58 | 58 | 50.7 | 3978182 |
| 1713198600 | 55.7 | -1.85 | -3.21 | 60.55 | 60.55 | 55 | 3174451 |
| 1712939400 | 57.55 | -3.25 | -5.35 | 62.1 | 63 | 57.55 | 2394006 |
| 1712853000 | 60.8 | 2.75 | 4.74 | 59.95 | 61.5 | 59.5 | 4777193 |
| 1712766600 | 58.05 | -1.55 | -2.60 | 60.4 | 61.8 | 57 | 9828784 |
| 1712680200 | 59.6 | 2.8 | 4.93 | 55.4 | 61.05 | 55.4 | 6132894 |
| 1712593800 | 56.8 | 4.2 | 7.98 | 51 | 56.95 | 51 | 3226868 |
| 1712334600 | 52.6 | -0.65 | -1.22 | 51.45 | 53.25 | 51 | 2638261 |
| 1712248200 | 53.25 | 1.8 | 3.50 | 50 | 55.35 | 50 | 2345948 |
| 1712161800 | 51.45 | 0.95 | 1.88 | 49.72 | 53.35 | 49.72 | 2186768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
