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 (%)
May 28, 2024 0.6940 0.6940 0.6940 0.6940 503 +0.05(+7.76%)
May 24, 2024 0.6174 0.6500 0.6174 0.6440 25,506 -0.01(-0.92%)
May 23, 2024 0.6500 0.6800 0.6500 0.6500 20,399 -0.04(-5.59%)
May 22, 2024 0.6430 0.6885 0.6430 0.6885 13,402 -0.09(-11.05%)
May 17, 2024 0.7740 0 +0.03(+4.59%)
May 16, 2024 0.7400 0.7400 0.7400 0.7400 12,088 +0.04(+5.71%)
May 13, 2024 0.7000 0 +0.02(+3.17%)
May 10, 2024 0.6785 0.6785 0.6785 0.6785 2,556 +0.07(+12.15%)
May 09, 2024 0.6050 0.6050 0.6050 0.6050 526 +0.02(+2.54%)
May 08, 2024 0.6000 0.6000 0.5900 0.5900 48,243 +0.00(+0.00%)
May 07, 2024 0.6000 0.6000 0.5816 0.5900 63,008 -0.01(-1.76%)
May 06, 2024 0.5966 0.6301 0.5630 0.6006 6,425 +0.00(+0.10%)
May 03, 2024 0.6086 0.6086 0.6000 0.6000 22,385 -0.03(-4.11%)
May 01, 2024 0.6257 0 -0.02(-3.74%)
Apr 30, 2024 0.6500 0.6500 0.6500 0.6500 781 +0.02(+3.17%)
Apr 26, 2024 0.6300 0 -0.01(-1.56%)
Apr 25, 2024 0.6400 0.6400 0.6400 0.6400 12,000 -0.05(-7.25%)
Apr 24, 2024 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.43%)
Apr 23, 2024 0.6944 0.7000 0.6820 0.7000 51,627 +0.02(+2.64%)
Apr 22, 2024 0.6830 0.6830 0.6820 0.6820 5,663 +0.03(+4.76%)
Apr 19, 2024 0.6510 0.6510 0.6510 0.6510 718 -0.06(-8.18%)
Apr 18, 2024 0.7090 0.7090 0.7090 0.7090 200 +0.02(+2.77%)
Apr 17, 2024 0.6767 0.6899 0.6767 0.6899 4,200 +0.01(+2.21%)
Apr 16, 2024 0.6880 0.7000 0.6500 0.6750 37,142 -0.01(-2.17%)
Apr 15, 2024 0.7380 0.7420 0.6900 0.6900 69,303 -0.01(-0.72%)
Apr 12, 2024 0.8040 0.8040 0.6950 0.6950 48,439 -0.07(-9.45%)
Apr 11, 2024 0.7710 0.7820 0.7599 0.7675 55,601 +0.05(+6.60%)
Apr 10, 2024 0.7300 0.7351 0.7200 0.7200 139,250 -0.04(-5.26%)
Apr 09, 2024 0.7560 0.7650 0.7560 0.7600 6,463 +0.05(+7.00%)
Apr 08, 2024 0.6800 0.7103 0.6800 0.7103 198,009 +0.05(+7.22%)
Apr 04, 2024 0.6625 250,000 +0.01(+1.15%)
Apr 02, 2024 0.6550 250,000 -0.01(-2.17%)
Apr 01, 2024 0.6600 0.6695 0.6600 0.6695 4,244 -0.00(-0.64%)
Mar 28, 2024 0.6275 0.6738 0.6090 0.6738 109,215 +0.13(+25.01%)
Mar 27, 2024 0.4980 0.5390 0.4800 0.5390 128,850 -0.03(-5.44%)
Mar 26, 2024 0.5800 0.5800 0.5700 0.5700 17,797 +0.00(+0.18%)
Mar 25, 2024 0.5690 0.5690 0.5560 0.5690 23,120 +0.02(+3.45%)
Mar 22, 2024 0.5500 0.5670 0.5500 0.5500 182,038 +0.03(+4.80%)
Mar 21, 2024 0.5248 0.5248 0.5248 0.5248 1,000 -0.00(-0.79%)
Mar 20, 2024 0.5230 0.5290 0.5230 0.5290 2,735 +0.08(+17.04%)
Mar 18, 2024 0.4520 0 -0.05(-9.60%)
Mar 15, 2024 0.5120 0.5120 0.5000 0.5000 177,705 -0.01(-0.99%)
Mar 13, 2024 0.5050 34,654 -0.01(-2.51%)
Mar 12, 2024 0.5100 0.5180 0.5100 0.5180 103,218 +0.00(+0.62%)
Mar 11, 2024 0.5148 0.5148 0.5148 0.5148 7,663 -0.02(-2.87%)
Mar 08, 2024 0.5300 0.5300 0.5300 0.5300 1,057 +0.03(+4.95%)
Mar 07, 2024 0.5050 0.5050 0.5050 0.5050 10,071 +0.01(+1.00%)
Mar 06, 2024 0.4988 0.5050 0.4925 0.5000 4,895 +0.02(+3.09%)
Mar 05, 2024 0.5080 0.5160 0.4825 0.4850 428,165 -0.03(-5.00%)
Mar 04, 2024 0.5100 0.5130 0.5050 0.5105 286,977 +0.01(+1.09%)
Feb 29, 2024 0.5050 0 +0.00(+0.94%)
Feb 28, 2024 0.5003 0.5003 0.5003 0.5003 58,000 -0.02(-3.79%)
Feb 26, 2024 0.5200 50,000 +0.00(+0.35%)
Feb 23, 2024 0.5182 0.5182 0.5182 0.5182 50,227 -0.03(-5.73%)
Feb 22, 2024 0.5200 0.5497 0.5200 0.5497 10,858 +0.03(+6.74%)
Feb 21, 2024 0.5140 0.5150 0.5140 0.5150 2,038 +0.01(+0.98%)
Feb 20, 2024 0.5100 0.5100 0.5100 0.5100 5,833 +0.00(+0.59%)
Feb 15, 2024 0.5070 0 +0.03(+6.74%)
Feb 14, 2024 0.4750 0.4750 0.4750 0.4750 150 -0.01(-2.26%)
Feb 13, 2024 0.4860 0.4950 0.4735 0.4860 117,240 -0.04(-7.43%)
Feb 12, 2024 0.5300 0.5300 0.5250 0.5250 12,727 +0.03(+6.71%)
Feb 09, 2024 0.4700 0.5050 0.4700 0.4920 6,635 -0.02(-4.56%)
Feb 08, 2024 0.5155 0.5155 0.5155 0.5155 1,111 +0.02(+3.10%)
Feb 07, 2024 0.5000 0.5000 0.5000 0.5000 198 -0.04(-6.54%)
Feb 06, 2024 0.5150 0.5350 0.5150 0.5350 130,288 +0.03(+4.90%)
Feb 05, 2024 0.5250 0.5250 0.5100 0.5100 104,955 -0.05(-9.57%)
Feb 02, 2024 0.5550 0.5640 0.5432 0.5640 128,659 +0.03(+6.42%)
Feb 01, 2024 0.5440 0.5440 0.5300 0.5300 103,837 -0.03(-5.02%)
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%)
Nov 01, 2023 0.7890 0.8200 0.7890 0.8200 4,120 +0.07(+9.25%)
Oct 30, 2023 0.7506 0 +0.01(+1.85%)
Oct 27, 2023 0.7370 0.7370 0.7370 0.7370 431 +0.03(+4.24%)
Oct 26, 2023 0.7010 0.7070 0.6820 0.7070 17,921 -0.03(-4.20%)
Oct 25, 2023 0.7380 0.7380 0.7380 0.7380 3,585 -0.01(-1.27%)
Oct 24, 2023 0.7475 0.7475 0.7475 0.7475 1,479 -0.00(-0.33%)
Oct 23, 2023 0.7450 0.7500 0.7450 0.7500 10,043 +0.03(+3.98%)
Oct 20, 2023 0.7213 0.7213 0.7213 0.7213 2,731 +0.01(+1.95%)
Oct 19, 2023 0.7175 0.7175 0.7075 0.7075 4,059 -0.03(-3.65%)
Oct 18, 2023 0.7600 0.7600 0.7343 0.7343 2,667 -0.04(-4.64%)
Oct 17, 2023 0.7621 0.7700 0.7300 0.7700 4,805 +0.00(+0.00%)
Oct 16, 2023 0.7800 0.7800 0.7700 0.7700 25,126 +0.06(+8.83%)
Oct 13, 2023 0.7075 0.7075 0.7075 0.7075 2,014 -0.02(-2.41%)
Oct 12, 2023 0.7250 0.7250 0.7250 0.7250 911 -0.02(-3.01%)
Oct 11, 2023 0.7700 0.7700 0.7475 0.7475 3,233 -0.04(-5.38%)
Oct 10, 2023 0.7900 0.7900 0.7900 0.7900 16,825 +0.02(+2.60%)
Oct 09, 2023 0.7450 0.7700 0.7450 0.7700 2,547 +0.02(+2.94%)
Oct 06, 2023 0.7475 0.7650 0.7475 0.7480 3,616 -0.01(-1.58%)
Oct 05, 2023 0.7340 0.7600 0.7100 0.7600 24,977 -0.01(-0.78%)
Oct 04, 2023 0.7660 0.7660 0.7660 0.7660 1,508 +0.01(+1.75%)
Oct 03, 2023 0.7351 0.7528 0.7351 0.7528 3,453 -0.05(-6.02%)
Sep 29, 2023 0.8010 0 +0.01(+1.39%)
Sep 28, 2023 0.7800 0.7900 0.7725 0.7900 11,473 +0.02(+2.66%)
Sep 27, 2023 0.7800 0.7950 0.7695 0.7695 9,961 -0.03(-3.81%)
Sep 26, 2023 0.7600 0.8000 0.7600 0.8000 10,425 -0.03(-4.02%)
Sep 25, 2023 0.7940 0.8335 0.7940 0.8335 7,126 -0.03(-2.95%)
Sep 22, 2023 0.8598 0.8850 0.8220 0.8588 4,467 -0.04(-4.58%)
Sep 21, 2023 0.9000 0.9290 0.9000 0.9000 16,448 -0.04(-4.07%)
Sep 20, 2023 1.010 1.010 0.9382 0.9382 2,602 -0.01(-1.14%)
Sep 19, 2023 0.9400 1.016 0.9400 0.9490 13,782 +0.02(+1.93%)
Sep 18, 2023 1.100 1.100 0.8500 0.9310 90,618 -0.30(-24.31%)
Sep 15, 2023 1.230 1.230 1.230 1.230 25,888 -0.02(-1.60%)
Sep 14, 2023 1.220 1.250 1.220 1.250 975 -0.01(-0.79%)
Sep 13, 2023 1.260 1.260 1.260 1.260 615 +0.02(+2.02%)
Sep 12, 2023 1.235 1.235 1.235 1.235 2,000 -0.06(-5.00%)
Sep 11, 2023 1.300 1.300 1.300 1.300 853 +0.13(+11.11%)
Sep 08, 2023 1.170 1.170 1.170 1.170 2,364 -0.04(-2.90%)
Sep 07, 2023 1.220 1.220 1.205 1.205 2,910 +0.03(+2.90%)
Sep 06, 2023 1.228 1.250 1.171 1.171 7,698 -0.13(-9.92%)
Sep 05, 2023 1.266 1.300 1.266 1.300 326 +0.00(+0.31%)
Aug 31, 2023 1.296 0 +0.01(+0.47%)
Aug 30, 2023 1.290 1.290 1.290 1.290 119 +0.09(+7.95%)
Aug 28, 2023 1.195 0 +0.02(+1.70%)
Aug 25, 2023 1.175 1.175 1.175 1.175 44,045 -0.01(-1.09%)
Aug 24, 2023 1.188 1.188 1.188 1.188 324 +0.01(+1.11%)
Aug 23, 2023 1.175 1.200 1.175 1.175 2,720 -0.02(-2.08%)
Aug 22, 2023 1.200 1.200 1.200 1.200 3,000 +0.04(+3.45%)
Aug 21, 2023 1.189 1.189 1.160 1.160 6,058 -0.05(-4.13%)
Aug 17, 2023 1.210 24 -0.02(-1.63%)
Aug 15, 2023 1.230 0 -0.04(-3.15%)
Aug 14, 2023 1.280 1.280 1.260 1.270 2,000 +0.01(+0.40%)
Aug 11, 2023 1.270 1.280 1.265 1.265 4,086 -0.06(-4.17%)
Aug 09, 2023 1.320 0 +0.02(+1.54%)
Aug 08, 2023 1.330 1.330 1.300 1.300 2,526 -0.05(-3.70%)
Aug 07, 2023 1.350 1.365 1.310 1.350 3,697 +0.03(+1.89%)
Aug 04, 2023 1.360 1.370 1.312 1.325 27,120 -0.01(-0.38%)
Aug 03, 2023 1.330 1.330 1.330 1.330 1,911 +0.02(+1.14%)
Aug 02, 2023 1.315 1.315 1.315 1.315 325 +0.01(+1.15%)
Aug 01, 2023 1.258 1.300 1.258 1.300 58,304 -0.07(-5.11%)
Jul 28, 2023 1.370 50 -0.06(-4.20%)
Jul 27, 2023 1.430 1.430 1.400 1.430 47,385 -0.02(-1.38%)
Jul 26, 2023 1.420 1.450 1.400 1.450 8,757 +0.00(+0.28%)
Jul 25, 2023 1.410 1.500 1.410 1.446 33,542 +0.08(+5.55%)
Jul 24, 2023 1.440 1.440 1.370 1.370 21,433 -0.46(-25.14%)
Jul 21, 2023 1.746 1.830 1.746 1.830 4,106 +0.03(+1.78%)
Jul 20, 2023 1.780 1.798 1.760 1.798 4,244 -0.04(-2.34%)
Jul 19, 2023 1.841 1.841 1.841 1.841 1,740 +0.08(+4.60%)
Jul 17, 2023 1.760 0 -0.03(-1.68%)
Jul 14, 2023 1.800 1.800 1.790 1.790 6,699 +0.07(+4.07%)
Jul 13, 2023 1.720 1.730 1.720 1.720 8,199 +0.09(+5.68%)
Jul 12, 2023 1.700 1.700 1.627 1.627 1,548 +0.10(+6.72%)
Jul 10, 2023 1.525 0 +0.01(+0.36%)
Jul 07, 2023 1.530 1.530 1.519 1.520 15,500 +0.02(+1.30%)
Jul 06, 2023 1.545 1.545 1.500 1.500 12,688 -0.13(-7.98%)
Jul 05, 2023 1.615 1.630 1.615 1.630 6,060 +0.03(+1.97%)
Jul 03, 2023 1.670 1.670 1.599 1.599 4,070 +0.05(+3.13%)
Jun 30, 2023 1.580 1.580 1.550 1.550 17,825 +0.03(+1.97%)
Jun 29, 2023 1.520 1.520 1.520 1.520 99,403 +0.12(+8.57%)
Jun 27, 2023 1.400 0 +0.03(+2.22%)
Jun 26, 2023 1.349 1.370 1.349 1.370 5,035 -0.00(-0.32%)
Jun 23, 2023 1.330 1.410 1.330 1.374 78,865 -0.05(-3.58%)
Jun 22, 2023 1.380 1.425 1.380 1.425 1,906 +0.03(+1.79%)
Jun 21, 2023 1.400 1.400 1.400 1.400 1,000 -0.03(-2.10%)
Jun 20, 2023 1.430 1.430 1.395 1.430 3,811 -0.03(-2.05%)
Jun 16, 2023 1.475 1.475 1.430 1.460 91,510 -0.01(-0.68%)
Jun 15, 2023 1.500 1.500 1.454 1.470 26,050 -0.12(-7.84%)
Jun 14, 2023 1.600 1.600 1.550 1.595 14,137 +0.05(+3.57%)
Jun 12, 2023 1.540 2 +0.01(+0.65%)
Jun 09, 2023 1.530 1.530 1.530 1.530 101 -0.05(-3.17%)
Jun 08, 2023 1.620 1.660 1.580 1.580 12,568 -0.11(-6.50%)
Jun 07, 2023 1.690 1.690 1.690 1.690 205 +0.04(+2.42%)
Jun 06, 2023 1.650 1.650 1.650 1.650 1,284 +0.04(+2.80%)
Jun 02, 2023 1.605 0 +0.05(+3.55%)
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.