S4 Capital Plc Historical Data - 9S4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
S4 Capital Plc (9S4)
S4 Capital Plc (9S4) Historical

S4 Capital Plc (9S4)

0.315

-0.0108

(-3.31%)

Closed 20 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0426	-11.9127516779	0.3576	0.3576	0.334	35983	0.34053686	DE
4	-0.135	-30	0.45	0.45	0.3178	20049	0.37172551	DE
12	-0.115	-26.7441860465	0.43	0.4752	0.3178	13740	0.38460739	DE
26	-0.1804	-36.4150181671	0.4954	0.4962	0.3178	11733	0.40601021	DE
52	-0.341	-51.9817073171	0.656	0.786	0.3178	8473	0.46395129	DE
156	-0.871	-73.4401349073	1.186	1.186	0.3178	7698	0.50781776	DE
260	-0.871	-73.4401349073	1.186	1.186	0.3178	7698	0.50781776	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	0.334	0	0.00	0.334	0.334	0.334	0
1744835220	0.334	-0.016	-4.57	0.334	0.334	0.334	42564
1744748820	0.35	0	0.00	0.35	0.35	0.35	0
1744662420	0.35	0	0.00	0.35	0.35	0.35	0
1744403220	0.35	0	0.00	0.35	0.35	0.35	0
1744316820	0.35	0.001	0.29	0.3575999	0.3575999	0.35	29402
1744230420	0.349	0	0.00	0.349	0.349	0.349	0
1744144020	0.349	0.0078	2.29	0.3468	0.357	0.3468	16786
1744057620	0.3412	-0.039	-10.26	0.3178	0.3412	0.3178	6148
1743798420	0.3802	-0.0222	-5.52	0.3802	0.3802	0.3802	100
1743712020	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743625620	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743539220	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743452820	0.4024	-0.0476	-10.58	0.4118	0.4118	0.4024	48291
1743197220	0.45	0	0.00	0.45	0.45	0.45	0
1743110820	0.45	0.0416	10.19	0.45	0.45	0.45	17000
1743024420	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742938020	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742851620	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742592420	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742506020	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742419620	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742333220	0.4084	0.0110001	2.77	0.4084	0.4084	0.4084	600
1742246820	0.3973999	0	0.00	0.3973999	0.3973999	0.3973999	0
1741987620	0.3973999	0.0201999	5.36	0.3973999	0.3973999	0.3973999	4617
1741901220	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741814820	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741728420	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741642020	0.3772	0.0024	0.64	0.3764	0.3772	0.3764	19572
1741382820	0.3748	0.0196	5.52	0.3748	0.3748	0.3748	26700
1741296420	0.3552	0.0172	5.09	0.3552	0.3552	0.3552	15000
1741210020	0.338	0	0.00	0.338	0.338	0.338	0
1741123620	0.338	-0.039	-10.34	0.3496	0.3496	0.338	50580
1741037220	0.377	-0.012	-3.08	0.3605999	0.377	0.3605999	2446
1740778020	0.389	0	0.00	0.389	0.389	0.389	0
1740691620	0.389	0	0.00	0.389	0.389	0.389	0
1740605220	0.389	-0.0056	-1.42	0.389	0.389	0.389	6124
1740518820	0.3946	0	0.00	0.3946	0.3946	0.3946	0
1740432420	0.3946	-0.0146	-3.57	0.3946	0.3946	0.3946	7500
1740173220	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1740086820	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1740000420	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1739914020	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1739827620	0.4092	0.0154	3.91	0.4092	0.4092	0.4092	300
1739568420	0.3938	-0.0366	-8.50	0.3938	0.3938	0.3938	22
1739482020	0.4304	0	0.00	0.4304	0.4304	0.4304	0
1739395620	0.4304	0	0.00	0.4304	0.4304	0.4304	0
1739309220	0.4304	-0.0076	-1.74	0.4304	0.4304	0.4304	8000
1739222820	0.438	-0.0372	-7.83	0.429	0.438	0.429	8980
1738963620	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738877220	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738790820	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738704420	0.4752	0.0242	5.37	0.4752	0.4752	0.4752	1750
1738618020	0.451	0.0042	0.94	0.451	0.451	0.451	38120
1738358820	0.4468	-0.0122	-2.66	0.4434	0.4468	0.4434	4550
1738272420	0.459	0	0.00	0.459	0.459	0.459	0
1738186020	0.459	0	0.00	0.459	0.459	0.459	0
1738099620	0.459	0.0542	13.39	0.43	0.46	0.43	10173
1738013220	0.4048	-0.0218	-5.11	0.4084	0.417	0.4048	12996
1737754020	0.4266	-0.0034	-0.79	0.4266	0.4266	0.4266	4806
1737667620	0.43	0.0168	4.07	0.43	0.43	0.43	1500
1737581220	0.4132	0	0.00	0.4132	0.4132	0.4132	0
1737494820	0.4132	0	0.00	0.4132	0.4132	0.4132	0
1737408420	0.4132	0	0.00	0.4132	0.4132	0.4132	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions