S4 Capital Plc Historical Data - SFOR | 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
UK
LSE
S4 Capital Plc (SFOR)
S4 Capital Plc (SFOR) Historical

S4 Capital Plc (SFOR)

34.10

1.00

(3.02%)

Closed 20 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.3	7.23270440252	31.8	34.66	31.42	1021255	32.49531963	DE
4	-2.38	-6.52412280702	36.48	36.76	31	985994	32.61698152	DE
12	-4.06	-10.6394129979	38.16	40.82	29	1769338	34.51728245	DE
26	-18.9	-35.6603773585	53	66.75	29	2224123	42.59879833	DE
52	-8.08	-19.1559981034	42.18	66.75	29	2467230	45.24727185	DE
156	-494.9	-93.5538752363	529	564	29	2148657	135.63762221	DE
260	-154.4	-81.9098143236	188.5	878	29	1755103	232.19024888	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	34.1	1	3.02	33	34.66	33	1108842
1737048600	33.1	0.66	2.03	32	33.259999	32	1413924
1736962200	32.439999	0.7	2.21	32	32.9	32	1040508
1736875800	31.74	-0.64	-1.98	33.5	33.5	31.62	694818
1736789400	32.38	0.06	0.19	33	33.02	31.94	1175044
1736530200	32.32	0.52	1.64	31.8	32.34	31.42	781979
1736443800	31.8	-0.7	-2.15	31.72	33.299999	31.12	1510797
1736357400	32.5	0.18	0.56	32.1	32.58	31.64	737074
1736271000	32.32	-0.5	-1.52	32.799999	32.799999	31.92	819078
1736184600	32.82	0.78	2.43	31	33.2	31	993315
1735925400	32.04	-0.76	-2.32	32	33.14	31.42	1129234
1735839000	32.799999	0	0.00	32.799999	33.74	32.6	1279664
1735666200	32.799999	-0.14	-0.43	31.88	33.64	31.88	179807
1735579800	32.939999	0.26	0.80	33.34	33.56	31.42	1923515
1735320600	32.68	-1.32	-3.88	34	34.98	32.4	715328
1735061400	34	0.78	2.35	34.76	34.76	33.22	208300
1734975000	33.22	-0.12	-0.36	33	34.5	32.9	1233991
1734715800	33.34	-2.16	-6.08	36.48	36.76	33.34	925524
1734629400	35.5	-1.48	-4.00	36.42	36.42	35.3	1401346
1734543000	36.98	0.86	2.38	36.02	37.5	36	804206
1734456600	36.12	-0.3	-0.82	36	36.82	35.2	1029719
1734370200	36.42	-1.58	-4.16	38	38	35.8	1295666
1734111000	38	-0.4	-1.04	38	38.5	38	812279
1734024600	38.4	0.04	0.10	38	38.4	37.8	956545
1733938200	38.36	0.36	0.95	38	38.52	38	907350
1733851800	38	-0.1	-0.26	37	38.2	37	870536
1733765400	38.1	-1.5	-3.79	40	40.82	38	2856367
1733506200	39.6	1.6	4.21	38	40.02	38	2145099
1733419800	38	-0.52	-1.35	38.7	39.02	37.3	1193608
1733333400	38.52	2.04	5.59	36.36	39	36.36	1618861
1733247000	36.48	0.48	1.33	36	38.12	36	1530674
1733160600	36	-0.16	-0.44	36.4	36.66	36	416980
1732901400	36.16	0.46	1.29	35.7	37.16	35.6	989613
1732815000	35.7	0.36	1.02	35	36.56	35	551739
1732728600	35.34	-0.18	-0.51	36.96	36.96	35.22	1154015
1732642200	35.52	-0.9	-2.47	36.96	36.96	35.3	1959301
1732555800	36.42	0.86	2.42	35	36.82	35	3208929
1732296600	35.56	0.16	0.45	35	35.56	34.32	2771490
1732210200	35.4	1.74	5.17	33.98	38.34	33.98	8584070
1732123800	33.66	1.12	3.44	34	34	31.86	2319577
1732037400	32.54	1.56	5.04	31.02	32.939999	30.04	2641480
1731951000	30.98	0.4	1.31	30	32	30	1702680
1731691800	30.58	-0.04	-0.13	31.2	31.74	30	1008744
1731605400	30.62	-0.38	-1.23	31	31.32	30	2301074
1731519000	31	0.28	0.91	30	31.6	29	8640606
1731432600	30.72	-1.92	-5.88	33	33	30.52	2392765
1731346200	32.64	-0.3	-0.91	33.2	33.2	32.56	882040
1731087000	32.939999	-0.26	-0.78	34	34	32	3005303
1731000600	33.2	-6.26	-15.86	35	36.9	32.64	10896626
1730914200	39.46	2.76	7.52	36.72	40.8	36.72	2960149
1730827800	36.7	-0.68	-1.82	37.38	38	36.64	879964
1730741400	37.38	-0.86	-2.25	39	39.26	37.38	1045111
1730482200	38.24	0.68	1.81	37.54	38.68	37.54	635091
1730395800	37.56	-0.58	-1.52	38	38.46	37.24	1492828
1730309400	38.14	0.26	0.69	39.14	40.1	37.46	864871
1730223000	37.88	-0.4	-1.04	40	40	37.64	612088
1730136600	38.28	0.46	1.22	38	38.88	37.6	545134
1729873800	37.82	-0.56	-1.46	38.16	38.5	37.48	1203714
1729787400	38.38	-0.34	-0.88	38.16	39.92	38.16	653486
1729701000	38.72	-0.58	-1.48	40	40.98	38.3	3883090
1729614600	39.3	0.58	1.50	38.7	39.44	38.32	715916
1729528200	38.72	-0.76	-1.93	38.14	40.98	38.14	2588689

VanEck UCITS ETFs

Spdr Msci Em Asia Ucits ...

Exchange Traded

TXT E Solutions

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