S4 Capital PLC (SFOR)
GBX 22.75
(3.41%)
GBX 22.75
(3.41%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Aug, 2019 | 138.0 | 140.85 | 136.36 | 138.5 | 23.9 Thousand |
| 15 Aug, 2019 | 140.55 | 140.55 | 136.15 | 138.0 | 92.63 Thousand |
| 14 Aug, 2019 | 141.5 | 141.5 | 140.0 | 141.5 | 87.68 Thousand |
| 13 Aug, 2019 | 143.5 | 144.85 | 142.15 | 142.5 | 130.14 Thousand |
| 12 Aug, 2019 | 143.5 | 146.0 | 142.0 | 144.0 | 176.4 Thousand |
| 09 Aug, 2019 | 142.5 | 145.0 | 140.0 | 142.5 | 109.64 Thousand |
| 08 Aug, 2019 | 142.5 | 144.0 | 140.25 | 142.5 | 75.59 Thousand |
| 07 Aug, 2019 | 142.5 | 145.0 | 140.25 | 142.5 | 252.19 Thousand |
| 06 Aug, 2019 | 143.5 | 146.0 | 140.05 | 142.5 | 88.7 Thousand |
| 05 Aug, 2019 | 150.0 | 150.0 | 141.0 | 143.5 | 241.68 Thousand |
SFR
SFT
SGE
SEPL
SEQI
SERE