S4 Capital Plc (OP: SCPPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.430	1.540	1.430	1.540	91,504	-0.00(-0.32%)
May 26, 2023				1.545	0	+0.00(+0.32%)
May 25, 2023	1.540	1.540	1.540	1.540	589	-0.02(-1.28%)
May 24, 2023	1.600	1.610	1.560	1.560	4,900	-0.14(-8.24%)
May 19, 2023				1.700	27	+0.02(+1.19%)
May 17, 2023				1.680	0	+0.06(+3.70%)
May 16, 2023	1.620	1.665	1.620	1.620	2,600	-0.07(-4.14%)
May 12, 2023				1.690	47	+0.03(+1.81%)
May 09, 2023				1.660	0	-0.08(-4.60%)
May 08, 2023	1.690	1.740	1.690	1.740	1,547	-0.01(-0.57%)
May 05, 2023	1.690	1.750	1.690	1.750	15,664	+0.08(+4.79%)
May 04, 2023	1.670	1.670	1.670	1.670	1,462	-0.09(-4.95%)
May 03, 2023	1.757	1.757	1.757	1.757	2,500	-0.04(-2.39%)
May 02, 2023	1.820	1.820	1.800	1.800	610	-0.02(-1.10%)
Apr 27, 2023				1.820	0	-0.02(-1.09%)
Apr 21, 2023				1.840	1,650	-0.01(-0.54%)
Apr 20, 2023	1.841	1.850	1.841	1.850	3,053	+0.03(+1.65%)
Apr 19, 2023	1.865	1.865	1.820	1.820	4,534	-0.12(-6.06%)
Apr 17, 2023				1.938	0	-0.02(-1.15%)
Apr 13, 2023				1.960	0	-0.04(-2.00%)
Apr 11, 2023				2.000	0	+0.05(+2.56%)
Apr 06, 2023				1.950	0	+0.12(+6.56%)
Apr 05, 2023	1.890	1.950	1.830	1.830	169,715	-0.15(-7.56%)
Apr 04, 2023	1.980	1.980	1.980	1.980	163,000	-0.02(-0.77%)
Apr 03, 2023	2.000	2.000	1.995	1.995	2,332	-0.04(-2.21%)
Mar 30, 2023				2.040	9	-0.07(-3.20%)
Mar 29, 2023	2.107	2.107	2.107	2.107	574	+0.01(+0.36%)
Mar 28, 2023	2.100	2.100	2.100	2.100	200	-0.01(-0.47%)
Mar 27, 2023	2.110	2.110	2.110	2.110	152	+0.01(+0.48%)
Mar 24, 2023	2.050	2.100	2.050	2.100	25,434	+0.11(+5.53%)
Mar 21, 2023				1.990	15	+0.00(+0.00%)
Mar 20, 2023	1.950	1.990	1.930	1.990	11,638	+0.09(+4.74%)
Mar 17, 2023	2.040	2.040	1.890	1.900	19,670	-0.14(-6.86%)
Mar 16, 2023	1.959	2.040	1.959	2.040	1,834	+0.10(+5.20%)
Mar 15, 2023	2.050	2.050	1.939	1.939	10,943	-0.20(-9.43%)
Mar 14, 2023	2.141	2.141	2.141	2.141	3,070	-0.08(-3.55%)
Mar 13, 2023	2.220	2.220	2.220	2.220	335	-0.09(-4.02%)
Mar 09, 2023				2.313	74	+0.01(+0.44%)
Mar 07, 2023				2.303	0	-0.21(-8.25%)
Mar 03, 2023				2.510	0	+0.09(+3.72%)
Mar 02, 2023	2.420	2.420	2.420	2.420	768	-0.06(-2.42%)