S4 Capital Plc (OP: SCPPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)