UK markets closed

S4 Capital plc (SCPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.720.00 (0.00%)
At close: 11:51AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20219.729.729.729.729.721,000
03 Aug 20219.769.769.739.739.73700
02 Aug 20219.779.779.779.779.77-
30 Jul 202110.0010.009.779.779.77300
29 Jul 20219.839.839.839.839.835,300
28 Jul 20219.729.729.729.729.721,000
27 Jul 20219.699.699.699.699.69200
26 Jul 20219.659.659.659.659.652,000
23 Jul 20219.659.659.659.659.65100
22 Jul 20218.858.858.858.858.85100
21 Jul 20218.858.858.858.858.85-
20 Jul 20218.858.858.858.858.85100
19 Jul 20218.858.858.858.858.851,100
16 Jul 20219.219.219.109.109.10400
15 Jul 20219.289.289.289.289.285,200
14 Jul 20219.529.529.459.459.451,500
13 Jul 20218.918.918.918.918.91-
12 Jul 20218.918.918.918.918.91-
09 Jul 20218.918.918.918.918.91-
08 Jul 20218.928.988.818.918.9115,000
07 Jul 20219.239.239.229.229.222,100
06 Jul 20219.229.229.069.209.202,600
02 Jul 20219.069.069.069.069.0652,500
01 Jul 20218.688.688.688.688.68-
30 Jun 20218.688.688.688.688.6857,500
29 Jun 20218.368.368.368.368.36-
28 Jun 20218.368.368.368.368.36-
25 Jun 20218.368.368.368.368.36-
24 Jun 20218.368.368.368.368.36-
23 Jun 20218.368.368.368.368.36-
22 Jun 20218.278.368.278.368.362,400
21 Jun 20218.388.388.388.388.38200
18 Jun 20218.898.898.898.898.89-
17 Jun 20218.898.898.898.898.891,300
16 Jun 20218.958.958.898.898.891,500
15 Jun 20218.868.868.868.868.86-
14 Jun 20218.868.868.868.868.86-
11 Jun 20218.868.868.868.868.861,200
10 Jun 20218.868.868.868.868.86-
09 Jun 20218.868.868.868.868.861,700
08 Jun 20218.878.878.868.868.8610,700
07 Jun 20218.108.108.108.108.10-
04 Jun 20218.108.108.108.108.10-
03 Jun 20218.108.108.108.108.10100
02 Jun 20218.228.228.228.228.224,500
01 Jun 20217.157.157.157.157.15-
28 May 20217.157.157.157.157.15100,000
27 May 20217.157.157.157.157.15100
26 May 20217.307.307.307.307.30-
25 May 20217.307.307.307.307.30-
24 May 20217.307.307.307.307.301,800
21 May 20217.307.307.307.307.30-
20 May 20217.307.307.307.307.3016,000
19 May 20217.307.307.307.307.30500
18 May 20217.307.307.307.307.30-
17 May 20217.307.307.307.307.30200
14 May 20217.137.137.137.137.13-
13 May 20217.137.137.137.137.13100
12 May 20218.258.258.258.258.25-
11 May 20218.258.258.258.258.25-
10 May 20218.258.258.258.258.25300
07 May 20217.977.977.977.977.97-
06 May 20217.977.977.977.977.975,000
05 May 20218.518.517.977.977.97600
04 May 20217.888.507.888.508.502,700
03 May 20217.537.537.537.537.53500
30 Apr 20217.847.917.847.917.911,400
29 Apr 20217.787.787.787.787.78-
28 Apr 20217.787.787.787.787.78500
27 Apr 20217.657.657.657.657.65-
26 Apr 20217.657.657.657.657.65-
23 Apr 20217.657.657.657.657.65-
22 Apr 20217.657.657.657.657.65-
21 Apr 20217.617.657.617.657.651,700
20 Apr 20217.607.607.607.607.60-
19 Apr 20217.607.607.607.607.60-
16 Apr 20217.607.607.607.607.60-
15 Apr 20217.607.607.607.607.60300
14 Apr 20217.267.267.267.267.26-
13 Apr 20217.267.267.267.267.26-
12 Apr 20217.267.267.267.267.26-
09 Apr 20217.267.267.267.267.26-
08 Apr 20217.267.267.267.267.26-
07 Apr 20217.257.267.257.267.26200
06 Apr 20217.257.257.257.257.255,300
05 Apr 20217.257.257.257.257.25-
01 Apr 20217.027.257.027.257.25700
31 Mar 20217.017.017.017.017.01-
30 Mar 20217.017.017.017.017.01200
29 Mar 20217.007.007.007.007.00-
26 Mar 20217.007.007.007.007.00100
25 Mar 20217.007.007.007.007.001,300
24 Mar 20216.716.716.716.716.71200
23 Mar 20216.716.716.716.716.7110,000
22 Mar 20216.756.756.716.716.718,000
19 Mar 20216.566.566.566.566.56200
18 Mar 20216.506.506.506.506.50100
17 Mar 20216.456.456.456.456.451,300
16 Mar 20216.506.506.456.456.45300
15 Mar 20216.506.506.506.506.50200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...