S4 Capital PLC (SFOR)
GBX 22.75
(3.41%)
GBX 22.75
(3.41%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Aug, 2019 | 152.25 | 152.25 | 150.0 | 150.5 | 50.86 Thousand |
| 01 Aug, 2019 | 155.5 | 156.49 | 150.0 | 152.5 | 161.3 Thousand |
| 31 Jul, 2019 | 155.5 | 156.49 | 153.12 | 155.5 | 94.36 Thousand |
| 30 Jul, 2019 | 155.5 | 158.0 | 153.0 | 155.5 | 215.14 Thousand |
| 29 Jul, 2019 | 154.5 | 157.99 | 153.0 | 155.5 | 443.96 Thousand |
| 26 Jul, 2019 | 148.0 | 152.15 | 148.0 | 151.5 | 256.33 Thousand |
| 25 Jul, 2019 | 150.0 | 150.0 | 139.2 | 148.0 | 301.2 Thousand |
| 24 Jul, 2019 | 155.5 | 155.98 | 147.08 | 153.0 | 201.87 Thousand |
| 23 Jul, 2019 | 159.0 | 159.0 | 153.26 | 155.5 | 232.06 Thousand |
| 22 Jul, 2019 | 159.5 | 162.0 | 158.0 | 158.0 | 112.69 Thousand |
SFR
SFT
SGE
SEPL
SEQI
SERE