S4 Capital PLC (SFOR)
GBX 16.24
(0.25%)
GBX 16.24
(0.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Sep, 2019 | 137.5 | 142.24 | 136.28 | 140.5 | 553.41 Thousand |
| 16 Sep, 2019 | 137.5 | 140.0 | 135.61 | 137.5 | 367.32 Thousand |
| 13 Sep, 2019 | 137.5 | 139.0 | 135.05 | 137.5 | 313.19 Thousand |
| 12 Sep, 2019 | 138.5 | 141.0 | 135.05 | 137.5 | 252.98 Thousand |
| 11 Sep, 2019 | 138.0 | 143.0 | 136.0 | 138.5 | 801.09 Thousand |
| 10 Sep, 2019 | 138.0 | 139.0 | 136.26 | 138.0 | 224.6 Thousand |
| 09 Sep, 2019 | 140.5 | 141.98 | 136.15 | 138.0 | 128.41 Thousand |
| 06 Sep, 2019 | 141.0 | 142.19 | 139.0 | 140.0 | 130.03 Thousand |
| 05 Sep, 2019 | 141.0 | 142.5 | 140.5 | 141.0 | 190.36 Thousand |
| 04 Sep, 2019 | 141.0 | 142.2 | 140.0 | 141.0 | 564.07 Thousand |
SFR
SFT
SGE
SEPL
SEQI
SERE