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

S4 Capital Plc (OP: SCPPF )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 6, 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 (%)
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%)
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.