S4 Capital PLC Recent Share Price (LSE:SFOR)

LSE:SFOR - S4 Capital PLC S4 Capital PLC
Sector: Communication Services, Industry: Advertising

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jul 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
14 Jul 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
13 Jul 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
12 Jul 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
11 Jul 2017	GBX	12.5	12.5	12.45	12.5	125	0.0 (0.0%)	38,884
10 Jul 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
7 Jul 2017	GBX	12.375	12.5	12.23	12.5	125	+0.125 (+1.01%)	54,514
6 Jul 2017	GBX	12.25	12.375	12.25	12.375	123.75	+0.125 (+1.02%)	20,306
5 Jul 2017	GBX	11.95	12.25	11.95	12.25	122.5	+0.375 (+3.16%)	98,365
4 Jul 2017	GBX	11.875	11.875	11.833	11.875	118.75	-0.375 (-3.06%)	100,000
3 Jul 2017	GBX	12.125	12.25	11.821	12.25	122.5	+0.125 (+1.03%)	26,725
30 Jun 2017	GBX	12.125	12.125	12.125	12.125	121.25	0.0 (0.0%)	0
29 Jun 2017	GBX	12.125	12.125	12.125	12.125	121.25	0.0 (0.0%)	0
28 Jun 2017	GBX	12.125	12.25	12.125	12.125	121.25	+0.125 (+1.04%)	35,000
27 Jun 2017	GBX	12	12	12	12	120	0.0 (0.0%)	0
26 Jun 2017	GBX	12	12	11.6	12	120	0.0 (0.0%)	6,253
23 Jun 2017	GBX	12	12.3	12	12	120	0.0 (0.0%)	2,661
22 Jun 2017	GBX	12	12	11.6	12	120	0.0 (0.0%)	1,732
21 Jun 2017	GBX	12	12	12	12	120	0.0 (0.0%)	0
20 Jun 2017	GBX	12.05	12.05	12	12	120	-0.5 (-4%)	31,127
19 Jun 2017	GBX	12.5	12.5	12.5	12.5	125	0.0 (0.0%)	0
16 Jun 2017	GBX	12.45	12.5	12.45	12.5	125	+0.25 (+2.04%)	20,000
15 Jun 2017	GBX	12.25	12.25	12.25	12.25	122.5	0.0 (0.0%)	0
14 Jun 2017	GBX	12.25	12.25	12.02	12.25	122.5	0.0 (0.0%)	7,637
13 Jun 2017	GBX	12.5	12.5	12.05	12.25	122.5	-0.25 (-2%)	58,000
12 Jun 2017	GBX	12.25	12.5	12.05	12.5	125	+0.25 (+2.04%)	37,028
9 Jun 2017	GBX	12.5	12.5	12.25	12.25	122.5	-0.75 (-5.77%)	171,032
8 Jun 2017	GBX	13	13	12.98	13	130	0.0 (0.0%)	3,750
7 Jun 2017	GBX	13	13	12.5	13	130	0.0 (0.0%)	83,000
6 Jun 2017	GBX	13	13	13	13	130	0.0 (0.0%)	0

Unicorn Response |