UK markets close in 1 hour 49 minutes

S4 Capital plc (SCPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6820+0.0310 (+4.76%)
As of 12:40PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.68300.68300.68200.68200.68205,663
19 Apr 20240.65100.65100.65100.65100.6510700
18 Apr 20240.70900.70900.70900.70900.7090200
17 Apr 20240.67700.69000.67700.69000.69004,200
16 Apr 20240.68800.70000.65000.67500.675037,100
15 Apr 20240.74200.74200.69000.69000.690069,300
12 Apr 20240.80400.80400.69500.69500.695048,400
11 Apr 20240.77100.78200.76000.76800.768055,600
10 Apr 20240.73000.73500.72000.72000.7200139,300
09 Apr 20240.75600.76500.75600.76000.76006,500
08 Apr 20240.68000.71000.68000.71000.7100198,000
05 Apr 20240.66300.66300.66300.66300.6630250,000
04 Apr 20240.66800.67000.66300.66300.6630366,700
03 Apr 20240.65500.65500.65500.65500.6550250,000
02 Apr 20240.65000.65500.63800.65500.6550512,100
01 Apr 20240.66000.67000.66000.67000.67004,200
28 Mar 20240.62800.67400.60900.67400.6740109,200
27 Mar 20240.49800.53900.48000.53900.5390128,900
26 Mar 20240.58000.58000.57000.57000.570017,800
25 Mar 20240.55600.56900.55600.56900.569023,100
22 Mar 20240.55000.56700.55000.55000.5500182,000
21 Mar 20240.52500.52500.52500.52500.52501,000
20 Mar 20240.52300.52900.52300.52900.52902,700
19 Mar 20240.45200.45200.45200.45200.4520-
18 Mar 20240.49800.49800.45200.45200.45209,800
15 Mar 20240.51200.51200.50000.50000.5000177,700
14 Mar 20240.50500.50500.50500.50500.505034,700
13 Mar 20240.51500.51500.50500.50500.5050117,300
12 Mar 20240.51000.51800.51000.51800.5180103,200
11 Mar 20240.51500.51500.51500.51500.51507,700
08 Mar 20240.53000.53000.53000.53000.53001,100
07 Mar 20240.50500.50500.50500.50500.505010,100
06 Mar 20240.49900.50500.49300.50000.50004,900
05 Mar 20240.50800.51600.48300.48500.4850428,200
04 Mar 20240.51000.51300.50500.51000.5100287,000
01 Mar 20240.50500.50500.50500.50500.5050-
29 Feb 20240.50500.50500.50500.50500.505010,100
28 Feb 20240.50000.50000.50000.50000.500058,000
27 Feb 20240.52000.52000.52000.52000.520050,000
26 Feb 20240.50000.53500.50000.52000.5200118,400
23 Feb 20240.51800.51800.51800.51800.518050,200
22 Feb 20240.52000.55000.52000.55000.550010,900
21 Feb 20240.51400.51500.51400.51500.51502,000
20 Feb 20240.51000.51000.51000.51000.51005,800
16 Feb 20240.50700.50700.50700.50700.5070-
15 Feb 20240.52000.52000.50700.50700.50705,400
14 Feb 20240.47500.47500.47500.47500.4750200
13 Feb 20240.48600.49500.47400.48600.4860117,200
12 Feb 20240.53000.53000.52500.52500.525012,700
09 Feb 20240.49000.50500.47000.49200.49206,600
08 Feb 20240.51600.51600.51600.51600.51601,100
07 Feb 20240.50000.50000.50000.50000.5000200
06 Feb 20240.51500.53500.51500.53500.5350130,300
05 Feb 20240.52500.52500.51000.51000.5100105,000
02 Feb 20240.55500.56400.54300.56400.5640128,700
01 Feb 20240.54400.54400.53000.53000.5300103,800
31 Jan 20240.56500.56500.55800.55800.5580101,300
30 Jan 20240.57000.57000.57000.57000.5700-
29 Jan 20240.57000.58500.57000.57000.5700110,500
26 Jan 20240.54800.56000.54800.56000.56001,900
25 Jan 20240.51600.51600.51100.51200.5120102,200
24 Jan 20240.51500.51500.49500.51000.5100115,700
23 Jan 20240.52000.52000.50000.50000.5000112,800
22 Jan 20240.50000.50900.46000.46000.4600111,900
19 Jan 20240.53000.53400.52800.53400.534095,800
18 Jan 20240.53000.54000.53000.54000.540080,000
17 Jan 20240.54000.54000.54000.54000.540075,000
16 Jan 20240.52500.55600.52500.54000.5400105,200
12 Jan 20240.57000.57000.56800.56800.5680100,400
11 Jan 20240.59000.59000.56000.58000.5800184,300
10 Jan 20240.61000.61000.59000.59000.590082,000
09 Jan 20240.61500.61500.60300.61500.6150108,500
08 Jan 20240.62500.62500.61100.62500.625078,300
05 Jan 20240.59100.62500.59100.62500.6250123,600
04 Jan 20240.62000.62000.61000.61000.6100101,500
03 Jan 20240.64000.64000.62100.62100.6210119,900
02 Jan 20240.66900.68500.66500.66500.6650102,800
29 Dec 20230.68400.68400.68400.68400.6840200
28 Dec 20230.65300.65300.63500.63500.635059,400
27 Dec 20230.64000.68500.63300.63900.639062,600
26 Dec 20230.62000.62200.62000.62200.62207,100
22 Dec 20230.63700.66500.63200.66500.66503,700
21 Dec 20230.59100.64000.59100.61500.615056,300
20 Dec 20230.62200.65500.60200.65500.65509,000
19 Dec 20230.64400.67500.62600.67500.675019,900
18 Dec 20230.61500.62300.59500.62300.623054,000
15 Dec 20230.63000.63000.63000.63000.6300500
14 Dec 20230.63000.66800.63000.65000.65002,500
13 Dec 20230.61800.61800.61000.61000.610052,500
12 Dec 20230.65800.65800.65800.65800.658023,700
11 Dec 20230.63600.65800.63600.65800.6580104,200
08 Dec 20230.64000.64000.63000.63000.63004,900
07 Dec 20230.64300.65000.63500.63500.63501,600
06 Dec 20230.64000.67000.62300.66000.660029,700
05 Dec 20230.58200.58500.58200.58500.5850101,900
04 Dec 20230.57000.58600.57000.58600.5860104,200
01 Dec 20230.57700.60200.57700.60200.602062,400
30 Nov 20230.58000.58000.58000.58000.580051,000
29 Nov 20230.59600.63500.59200.59200.59205,000
28 Nov 20230.61700.61700.61700.61700.617050,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...