Financial News
S4 Capital Plc (OP: SCPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
| May 17, 2021 | 7.300 | 7.300 | 7.300 | 0 | +0.17(+2.38%) | |
| May 13, 2021 | 7.130 | 7.130 | 7.130 | 0 | -1.12(-13.58%) | |
| May 10, 2021 | 8.250 | 8.250 | 8.250 | 107 | +0.28(+3.45%) | |
| May 05, 2021 | 7.975 | 7.975 | 7.975 | 0 | -0.53(-6.18%) | |
| May 04, 2021 | 7.880 | 8.500 | 7.880 | 8.500 | 2,749 | +0.97(+12.96%) |
| May 03, 2021 | 7.525 | 7.525 | 7.525 | 7.525 | 500 | -0.38(-4.87%) |
| Apr 30, 2021 | 7.840 | 7.910 | 7.840 | 7.910 | 1,300 | +0.13(+1.74%) |
| Apr 28, 2021 | 7.775 | 7.775 | 7.775 | 0 | +0.12(+1.63%) | |
| Apr 21, 2021 | 7.650 | 7.650 | 7.650 | 0 | +0.05(+0.66%) | |
| Apr 15, 2021 | 7.600 | 7.600 | 7.600 | 0 | +0.34(+4.68%) | |
| Apr 12, 2021 | 7.260 | 7.260 | 7.260 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 7.260 | 7.260 | 7.260 | 0 | +0.01(+0.14%) | |
| Apr 06, 2021 | 7.250 | 7.250 | 7.250 | 5,280 | +0.00(+0.00%) | |
| Apr 01, 2021 | 7.250 | 7.250 | 7.250 | 0 | +0.24(+3.42%) | |
| Mar 31, 2021 | 7.010 | 7.010 | 7.010 | 5 | +0.00(+0.00%) | |
| Mar 30, 2021 | 7.010 | 7.010 | 7.010 | 7.010 | 240 | +0.01(+0.14%) |
| Mar 26, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 1,250 | +0.29(+4.32%) |
| Mar 24, 2021 | 6.710 | 6.710 | 6.710 | 6.710 | 200 | +0.00(+0.00%) |
| Mar 23, 2021 | 6.710 | 6.710 | 6.710 | 6.710 | 10,000 | +0.00(+0.00%) |
| Mar 22, 2021 | 6.750 | 6.750 | 6.710 | 6.710 | 8,009 | +0.15(+2.29%) |
| Mar 19, 2021 | 6.560 | 6.560 | 6.560 | 6.560 | 100 | +0.06(+0.92%) |
| Mar 18, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 115 | +0.05(+0.78%) |
| Mar 17, 2021 | 6.450 | 6.450 | 6.450 | 1,285 | +0.00(+0.00%) | |
| Mar 16, 2021 | 6.500 | 6.500 | 6.450 | 6.450 | 300 | -0.05(-0.77%) |
| Mar 15, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
| Mar 12, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 600 | +0.60(+10.17%) |
| Mar 08, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.16(-2.64%) | |
| Mar 05, 2021 | 5.850 | 6.060 | 5.850 | 6.060 | 1,800 | -0.27(-4.27%) |
| Mar 04, 2021 | 6.330 | 6.330 | 6.330 | 10 | +0.00(+0.00%) | |
| Mar 02, 2021 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
