Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S4 Capital Plc (OP: SCPPF )

0.6940 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5645 0.5650 0.5580 0.5580 101,289 -0.01(-2.11%)
Jan 29, 2024 0.5700 28 +0.01(+1.79%)
Jan 26, 2024 0.5480 0.5600 0.5480 0.5600 1,925 +0.05(+9.46%)
Jan 25, 2024 0.5155 0.5155 0.5111 0.5116 102,163 +0.00(+0.31%)
Jan 24, 2024 0.5150 0.5150 0.4950 0.5100 115,694 +0.01(+2.04%)
Jan 23, 2024 0.5200 0.5200 0.4998 0.4998 112,843 +0.04(+8.58%)
Jan 22, 2024 0.5000 0.5090 0.4603 0.4603 111,867 -0.07(-13.80%)
Jan 19, 2024 0.5300 0.5340 0.5278 0.5340 95,765 -0.01(-1.06%)
Jan 18, 2024 0.5300 0.5397 0.5300 0.5397 80,047 -0.00(-0.06%)
Jan 16, 2024 0.5400 75,000 -0.03(-4.85%)
Jan 12, 2024 0.5695 0.5695 0.5675 0.5675 100,389 -0.01(-2.09%)
Jan 11, 2024 0.5850 0.5900 0.5604 0.5796 184,331 -0.01(-1.76%)
Jan 10, 2024 0.6000 0.6100 0.5900 0.5900 82,000 -0.03(-4.07%)
Jan 09, 2024 0.6150 0.6150 0.6025 0.6150 108,530 -0.01(-1.60%)
Jan 08, 2024 0.6110 0.6250 0.6110 0.6250 78,332 +0.00(+0.00%)
Jan 05, 2024 0.5910 0.6250 0.5910 0.6250 123,586 +0.02(+2.46%)
Jan 04, 2024 0.6200 0.6200 0.6100 0.6100 101,530 -0.01(-1.77%)
Jan 03, 2024 0.6400 0.6400 0.6210 0.6210 119,891 -0.04(-6.62%)
Jan 02, 2024 0.6690 0.6850 0.6650 0.6650 102,827 -0.02(-2.78%)
Dec 29, 2023 0.6840 0.6840 0.6840 0.6840 200 +0.05(+7.72%)
Dec 28, 2023 0.6525 0.6530 0.6350 0.6350 59,418 -0.00(-0.63%)
Dec 27, 2023 0.6400 0.6850 0.6330 0.6390 62,623 +0.02(+2.70%)
Dec 26, 2023 0.6200 0.6222 0.6200 0.6222 7,107 -0.04(-6.44%)
Dec 22, 2023 0.6365 0.6650 0.6316 0.6650 3,685 +0.05(+8.13%)
Dec 21, 2023 0.5910 0.6400 0.5910 0.6150 56,313 -0.04(-6.11%)
Dec 20, 2023 0.6224 0.6550 0.6020 0.6550 8,964 -0.02(-2.96%)
Dec 19, 2023 0.6438 0.6750 0.6260 0.6750 19,915 +0.05(+8.43%)
Dec 18, 2023 0.6150 0.6225 0.5950 0.6225 54,039 -0.01(-1.19%)
Dec 15, 2023 0.6300 0.6300 0.6300 0.6300 541 -0.02(-3.08%)
Dec 14, 2023 0.6300 0.6675 0.6300 0.6500 2,483 +0.04(+6.56%)
Dec 13, 2023 0.6176 0.6176 0.6100 0.6100 52,541 -0.05(-7.22%)
Dec 11, 2023 0.6575 23,658 +0.03(+4.37%)
Dec 08, 2023 0.6400 0.6400 0.6300 0.6300 4,916 -0.01(-0.79%)
Dec 07, 2023 0.6425 0.6500 0.6350 0.6350 1,577 -0.03(-3.79%)
Dec 06, 2023 0.6400 0.6700 0.6230 0.6600 29,656 +0.08(+12.82%)
Dec 05, 2023 0.5820 0.5850 0.5820 0.5850 101,914 -0.00(-0.17%)
Dec 04, 2023 0.5700 0.5860 0.5700 0.5860 104,246 -0.02(-2.66%)
Dec 01, 2023 0.5770 0.6020 0.5770 0.6020 62,427 +0.02(+3.79%)
Nov 30, 2023 0.5800 0.5800 0.5800 0.5800 50,970 -0.01(-2.03%)
Nov 29, 2023 0.5960 0.6350 0.5920 0.5920 5,006 -0.03(-4.05%)
Nov 28, 2023 0.6170 0.6170 0.6170 0.6170 50,102 -0.06(-8.18%)
Nov 24, 2023 0.6720 42,047 +0.06(+8.91%)
Nov 22, 2023 0.6450 0.6450 0.6170 0.6170 2,307 -0.03(-4.64%)
Nov 20, 2023 0.6470 75,000 -0.03(-4.85%)
Nov 17, 2023 0.6800 0.6800 0.6800 0.6800 101,553 -0.05(-6.72%)
Nov 16, 2023 0.7290 0.7290 0.7290 0.7290 16,022 +0.02(+2.17%)
Nov 15, 2023 0.7135 0.7135 0.7135 0.7135 106,695 -0.01(-1.99%)
Nov 14, 2023 0.7116 0.7280 0.6780 0.7280 124,367 +0.09(+14.50%)
Nov 13, 2023 0.6480 0.6510 0.6288 0.6358 169,608 -0.04(-6.50%)
Nov 10, 2023 0.6500 0.6800 0.6475 0.6800 153,852 -0.03(-4.83%)
Nov 09, 2023 0.7139 0.7145 0.7100 0.7145 60,974 -0.09(-11.20%)
Nov 08, 2023 0.7961 0.8290 0.7870 0.8046 74,433 -0.03(-3.87%)
Nov 07, 2023 0.8600 0.8600 0.8370 0.8370 1,938 -0.03(-3.68%)
Nov 06, 2023 0.8510 0.8690 0.8090 0.8690 2,581 +0.00(+0.00%)
Nov 03, 2023 0.8690 0.8690 0.8690 0.8690 1,164 +0.01(+1.52%)
Nov 02, 2023 0.8560 0.8560 0.8560 0.8560 36,111 +0.04(+4.39%)
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.