Other OTC - Delayed Quote USD

S4 Capital plc (SCPPF)

0.6300 -0.0100 (-1.56%)
At close: April 26 at 1:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6290 0.6300 0.6290 0.6300 0.6300 3,600
Apr 25, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 12,000
Apr 24, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 2,000
Apr 23, 2024 0.6940 0.7000 0.6820 0.7000 0.7000 51,600
Apr 22, 2024 0.6830 0.6830 0.6820 0.6820 0.6820 5,700
Apr 19, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 700
Apr 18, 2024 0.7090 0.7090 0.7090 0.7090 0.7090 200
Apr 17, 2024 0.6770 0.6900 0.6770 0.6900 0.6900 4,200
Apr 16, 2024 0.6880 0.7000 0.6500 0.6750 0.6750 37,100
Apr 15, 2024 0.7420 0.7420 0.6900 0.6900 0.6900 69,300
Apr 12, 2024 0.8040 0.8040 0.6950 0.6950 0.6950 48,400
Apr 11, 2024 0.7710 0.7820 0.7600 0.7680 0.7680 55,600
Apr 10, 2024 0.7300 0.7350 0.7200 0.7200 0.7200 139,300
Apr 9, 2024 0.7560 0.7650 0.7560 0.7600 0.7600 6,500
Apr 8, 2024 0.6800 0.7100 0.6800 0.7100 0.7100 198,000
Apr 5, 2024 0.6630 0.6630 0.6630 0.6630 0.6630 250,000
Apr 4, 2024 0.6680 0.6700 0.6630 0.6630 0.6630 366,700
Apr 3, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 250,000
Apr 2, 2024 0.6500 0.6550 0.6380 0.6550 0.6550 512,100
Apr 1, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 4,200
Mar 28, 2024 0.6280 0.6740 0.6090 0.6740 0.6740 109,200
Mar 27, 2024 0.4980 0.5390 0.4800 0.5390 0.5390 128,900
Mar 26, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 17,800
Mar 25, 2024 0.5560 0.5690 0.5560 0.5690 0.5690 23,100
Mar 22, 2024 0.5500 0.5670 0.5500 0.5500 0.5500 182,000
Mar 21, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 1,000
Mar 20, 2024 0.5230 0.5290 0.5230 0.5290 0.5290 2,700
Mar 19, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Mar 18, 2024 0.4980 0.4980 0.4520 0.4520 0.4520 9,800
Mar 15, 2024 0.5120 0.5120 0.5000 0.5000 0.5000 177,700
Mar 14, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 34,700
Mar 13, 2024 0.5150 0.5150 0.5050 0.5050 0.5050 117,300
Mar 12, 2024 0.5100 0.5180 0.5100 0.5180 0.5180 103,200
Mar 11, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 7,700
Mar 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,100
Mar 7, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 10,100
Mar 6, 2024 0.4990 0.5050 0.4930 0.5000 0.5000 4,900
Mar 5, 2024 0.5080 0.5160 0.4830 0.4850 0.4850 428,200
Mar 4, 2024 0.5100 0.5130 0.5050 0.5100 0.5100 287,000
Mar 1, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Feb 29, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 10,100
Feb 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 58,000
Feb 27, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 50,000
Feb 26, 2024 0.5000 0.5350 0.5000 0.5200 0.5200 118,400
Feb 23, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 50,200
Feb 22, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 10,900
Feb 21, 2024 0.5140 0.5150 0.5140 0.5150 0.5150 2,000
Feb 20, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 5,800
Feb 16, 2024 0.5070 0.5070 0.5070 0.5070 0.5070 -
Feb 15, 2024 0.5200 0.5200 0.5070 0.5070 0.5070 5,400
Feb 14, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 200
Feb 13, 2024 0.4860 0.4950 0.4740 0.4860 0.4860 117,200
Feb 12, 2024 0.5300 0.5300 0.5250 0.5250 0.5250 12,700
Feb 9, 2024 0.4900 0.5050 0.4700 0.4920 0.4920 6,600
Feb 8, 2024 0.5160 0.5160 0.5160 0.5160 0.5160 1,100
Feb 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 200
Feb 6, 2024 0.5150 0.5350 0.5150 0.5350 0.5350 130,300
Feb 5, 2024 0.5250 0.5250 0.5100 0.5100 0.5100 105,000
Feb 2, 2024 0.5550 0.5640 0.5430 0.5640 0.5640 128,700
Feb 1, 2024 0.5440 0.5440 0.5300 0.5300 0.5300 103,800
Jan 31, 2024 0.5650 0.5650 0.5580 0.5580 0.5580 101,300
Jan 30, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jan 29, 2024 0.5700 0.5850 0.5700 0.5700 0.5700 110,500
Jan 26, 2024 0.5480 0.5600 0.5480 0.5600 0.5600 1,900
Jan 25, 2024 0.5160 0.5160 0.5110 0.5120 0.5120 102,200
Jan 24, 2024 0.5150 0.5150 0.4950 0.5100 0.5100 115,700
Jan 23, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 112,800
Jan 22, 2024 0.5000 0.5090 0.4600 0.4600 0.4600 111,900
Jan 19, 2024 0.5300 0.5340 0.5280 0.5340 0.5340 95,800
Jan 18, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 80,000
Jan 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 75,000
Jan 16, 2024 0.5250 0.5560 0.5250 0.5400 0.5400 105,200
Jan 12, 2024 0.5700 0.5700 0.5680 0.5680 0.5680 100,400
Jan 11, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 184,300
Jan 10, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 82,000
Jan 9, 2024 0.6150 0.6150 0.6030 0.6150 0.6150 108,500
Jan 8, 2024 0.6250 0.6250 0.6110 0.6250 0.6250 78,300
Jan 5, 2024 0.5910 0.6250 0.5910 0.6250 0.6250 123,600
Jan 4, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 101,500
Jan 3, 2024 0.6400 0.6400 0.6210 0.6210 0.6210 119,900
Jan 2, 2024 0.6690 0.6850 0.6650 0.6650 0.6650 102,800
Dec 29, 2023 0.6840 0.6840 0.6840 0.6840 0.6840 200
Dec 28, 2023 0.6530 0.6530 0.6350 0.6350 0.6350 59,400
Dec 27, 2023 0.6400 0.6850 0.6330 0.6390 0.6390 62,600
Dec 26, 2023 0.6200 0.6220 0.6200 0.6220 0.6220 7,100
Dec 22, 2023 0.6370 0.6650 0.6320 0.6650 0.6650 3,700
Dec 21, 2023 0.5910 0.6400 0.5910 0.6150 0.6150 56,300
Dec 20, 2023 0.6220 0.6550 0.6020 0.6550 0.6550 9,000
Dec 19, 2023 0.6440 0.6750 0.6260 0.6750 0.6750 19,900
Dec 18, 2023 0.6150 0.6230 0.5950 0.6230 0.6230 54,000
Dec 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 500
Dec 14, 2023 0.6300 0.6680 0.6300 0.6500 0.6500 2,500
Dec 13, 2023 0.6180 0.6180 0.6100 0.6100 0.6100 52,500
Dec 12, 2023 0.6580 0.6580 0.6580 0.6580 0.6580 23,700
Dec 11, 2023 0.6360 0.6580 0.6360 0.6580 0.6580 104,200
Dec 8, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 4,900
Dec 7, 2023 0.6430 0.6500 0.6350 0.6350 0.6350 1,600
Dec 6, 2023 0.6400 0.6700 0.6230 0.6600 0.6600 29,700
Dec 5, 2023 0.5820 0.5850 0.5820 0.5850 0.5850 101,900
Dec 4, 2023 0.5700 0.5860 0.5700 0.5860 0.5860 104,200
Dec 1, 2023 0.5770 0.6020 0.5770 0.6020 0.6020 62,400
Nov 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 51,000
Nov 29, 2023 0.5960 0.6350 0.5920 0.5920 0.5920 5,000
Nov 28, 2023 0.6170 0.6170 0.6170 0.6170 0.6170 50,100
Nov 27, 2023 0.6720 0.6720 0.6720 0.6720 0.6720 42,000
Nov 24, 2023 0.6800 0.6800 0.6470 0.6720 0.6720 15,500
Nov 22, 2023 0.6450 0.6450 0.6170 0.6170 0.6170 2,300
Nov 21, 2023 0.6470 0.6470 0.6470 0.6470 0.6470 75,000
Nov 20, 2023 0.6680 0.6700 0.6470 0.6470 0.6470 180,800
Nov 17, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 101,600
Nov 16, 2023 0.7290 0.7290 0.7290 0.7290 0.7290 16,000
Nov 15, 2023 0.7140 0.7140 0.7140 0.7140 0.7140 106,700
Nov 14, 2023 0.6780 0.7280 0.6780 0.7280 0.7280 124,400
Nov 13, 2023 0.6480 0.6510 0.6290 0.6360 0.6360 169,600
Nov 10, 2023 0.6500 0.6800 0.6480 0.6800 0.6800 153,900
Nov 9, 2023 0.7140 0.7150 0.7100 0.7150 0.7150 61,000
Nov 8, 2023 0.7960 0.8290 0.7870 0.8050 0.8050 74,400
Nov 7, 2023 0.8600 0.8600 0.8370 0.8370 0.8370 1,900
Nov 6, 2023 0.8510 0.8690 0.8090 0.8690 0.8690 2,600
Nov 3, 2023 0.8690 0.8690 0.8690 0.8690 0.8690 1,200
Nov 2, 2023 0.8560 0.8560 0.8560 0.8560 0.8560 36,100
Nov 1, 2023 0.7890 0.8200 0.7890 0.8200 0.8200 4,100
Oct 31, 2023 0.7510 0.7510 0.7510 0.7510 0.7510 -
Oct 30, 2023 0.7250 0.7510 0.7250 0.7510 0.7510 6,400
Oct 27, 2023 0.7370 0.7370 0.7370 0.7370 0.7370 400
Oct 26, 2023 0.7010 0.7070 0.6820 0.7070 0.7070 17,900
Oct 25, 2023 0.7380 0.7380 0.7380 0.7380 0.7380 3,600
Oct 24, 2023 0.7480 0.7480 0.7480 0.7480 0.7480 1,500
Oct 23, 2023 0.7450 0.7500 0.7450 0.7500 0.7500 10,000
Oct 20, 2023 0.7210 0.7210 0.7210 0.7210 0.7210 2,700
Oct 19, 2023 0.7180 0.7180 0.7080 0.7080 0.7080 4,100
Oct 18, 2023 0.7600 0.7600 0.7340 0.7340 0.7340 2,700
Oct 17, 2023 0.7620 0.7700 0.7300 0.7700 0.7700 4,800
Oct 16, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 25,100
Oct 13, 2023 0.7080 0.7080 0.7080 0.7080 0.7080 2,000
Oct 12, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 900
Oct 11, 2023 0.7700 0.7700 0.7480 0.7480 0.7480 3,200
Oct 10, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 16,800
Oct 9, 2023 0.7450 0.7700 0.7450 0.7700 0.7700 2,500
Oct 6, 2023 0.7480 0.7650 0.7480 0.7480 0.7480 3,600
Oct 5, 2023 0.7340 0.7600 0.7100 0.7600 0.7600 25,000
Oct 4, 2023 0.7660 0.7660 0.7660 0.7660 0.7660 1,500
Oct 3, 2023 0.7350 0.7530 0.7350 0.7530 0.7530 3,500
Oct 2, 2023 0.8010 0.8010 0.8010 0.8010 0.8010 -
Sep 29, 2023 0.8380 0.8530 0.8010 0.8010 0.8010 33,700
Sep 28, 2023 0.7800 0.7900 0.7730 0.7900 0.7900 11,500
Sep 27, 2023 0.7800 0.7950 0.7700 0.7700 0.7700 10,000
Sep 26, 2023 0.7600 0.8000 0.7600 0.8000 0.8000 10,400
Sep 25, 2023 0.7940 0.8340 0.7940 0.8340 0.8340 7,100
Sep 22, 2023 0.8600 0.8850 0.8220 0.8590 0.8590 4,500
Sep 21, 2023 0.9000 0.9290 0.9000 0.9000 0.9000 16,400
Sep 20, 2023 1.0100 1.0100 0.9380 0.9380 0.9380 2,600
Sep 19, 2023 0.9400 1.0160 0.9400 0.9490 0.9490 13,800
Sep 18, 2023 1.1000 1.1000 0.8500 0.9310 0.9310 40,600
Sep 15, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 25,900
Sep 14, 2023 1.2210 1.2500 1.2210 1.2500 1.2500 1,000
Sep 13, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 600
Sep 12, 2023 1.2350 1.2350 1.2350 1.2350 1.2350 2,000
Sep 11, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 900
Sep 8, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 2,400
Sep 7, 2023 1.2200 1.2200 1.2050 1.2050 1.2050 2,900
Sep 6, 2023 1.2290 1.2500 1.1710 1.1710 1.1710 7,700
Sep 5, 2023 1.2660 1.3000 1.2660 1.3000 1.3000 300
Sep 1, 2023 1.2960 1.2960 1.2960 1.2960 1.2960 -
Aug 31, 2023 1.2960 1.2960 1.2960 1.2960 1.2960 1,800
Aug 30, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 100
Aug 29, 2023 1.1950 1.1950 1.1950 1.1950 1.1950 -
Aug 28, 2023 1.1950 1.1950 1.1950 1.1950 1.1950 2,400
Aug 25, 2023 1.1750 1.1750 1.1750 1.1750 1.1750 44,000
Aug 24, 2023 1.1880 1.1880 1.1880 1.1880 1.1880 300
Aug 23, 2023 1.2000 1.2000 1.1750 1.1750 1.1750 2,700
Aug 22, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 3,000
Aug 21, 2023 1.1890 1.1890 1.1600 1.1600 1.1600 6,100
Aug 18, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 -
Aug 17, 2023 1.1700 1.2100 1.1500 1.2100 1.2100 41,300
Aug 16, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Aug 15, 2023 1.2000 1.2300 1.2000 1.2300 1.2300 5,300
Aug 14, 2023 1.2800 1.2800 1.2600 1.2700 1.2700 2,000
Aug 11, 2023 1.2800 1.2800 1.2650 1.2650 1.2650 4,100
Aug 10, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 -
Aug 9, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 1,200
Aug 8, 2023 1.3300 1.3300 1.3000 1.3000 1.3000 2,500
Aug 7, 2023 1.3500 1.3650 1.3100 1.3500 1.3500 3,700
Aug 4, 2023 1.3600 1.3700 1.3120 1.3250 1.3250 27,100
Aug 3, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 1,900
Aug 2, 2023 1.3150 1.3150 1.3150 1.3150 1.3150 300
Aug 1, 2023 1.2580 1.3000 1.2580 1.3000 1.3000 58,300
Jul 31, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 100
Jul 28, 2023 1.4000 1.4000 1.3650 1.3700 1.3700 4,400
Jul 27, 2023 1.4300 1.4300 1.4000 1.4300 1.4300 47,400
Jul 26, 2023 1.4200 1.4500 1.4000 1.4500 1.4500 8,800
Jul 25, 2023 1.4100 1.5000 1.4100 1.4460 1.4460 33,500
Jul 24, 2023 1.4400 1.4400 1.3700 1.3700 1.3700 21,400
Jul 21, 2023 1.7460 1.8300 1.7460 1.8300 1.8300 4,100
Jul 20, 2023 1.7800 1.7980 1.7600 1.7980 1.7980 4,200
Jul 19, 2023 1.8410 1.8410 1.8410 1.8410 1.8410 1,700
Jul 18, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 17, 2023 1.7900 1.7900 1.7600 1.7600 1.7600 600
Jul 14, 2023 1.8000 1.8000 1.7900 1.7900 1.7900 6,700
Jul 13, 2023 1.7300 1.7300 1.7200 1.7200 1.7200 8,200
Jul 12, 2023 1.7000 1.7000 1.6280 1.6280 1.6280 1,500
Jul 11, 2023 1.5250 1.5250 1.5250 1.5250 1.5250 -
Jul 10, 2023 1.5000 1.5250 1.4730 1.5250 1.5250 1,800
Jul 7, 2023 1.5300 1.5300 1.5190 1.5200 1.5200 15,500
Jul 6, 2023 1.5450 1.5450 1.5000 1.5000 1.5000 12,700
Jul 5, 2023 1.6150 1.6300 1.6150 1.6300 1.6300 6,100
Jul 3, 2023 1.6700 1.6700 1.5990 1.5990 1.5990 4,100
Jun 30, 2023 1.5800 1.5800 1.5500 1.5500 1.5500 17,800
Jun 29, 2023 1.5200 1.5200 1.5200 1.5200 1.5200 99,400
Jun 28, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 27, 2023 1.3900 1.4000 1.3900 1.4000 1.4000 1,100
Jun 26, 2023 1.3490 1.3700 1.3490 1.3700 1.3700 5,000
Jun 23, 2023 1.3300 1.4100 1.3300 1.3740 1.3740 78,900
Jun 22, 2023 1.3800 1.4250 1.3800 1.4250 1.4250 1,900
Jun 21, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 1,000
Jun 20, 2023 1.4300 1.4300 1.3950 1.4300 1.4300 3,800
Jun 16, 2023 1.4600 1.4750 1.4300 1.4600 1.4600 91,500
Jun 15, 2023 1.5000 1.5000 1.4540 1.4700 1.4700 26,100
Jun 14, 2023 1.6000 1.6000 1.5500 1.5950 1.5950 14,100
Jun 13, 2023 1.5400 1.5400 1.5400 1.5400 1.5400 -
Jun 12, 2023 1.5700 1.5700 1.5100 1.5400 1.5400 2,600
Jun 9, 2023 1.5300 1.5300 1.5300 1.5300 1.5300 100
Jun 8, 2023 1.6200 1.6600 1.5800 1.5800 1.5800 12,600
Jun 7, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 200
Jun 6, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 1,300
Jun 5, 2023 1.6050 1.6050 1.6050 1.6050 1.6050 -
Jun 2, 2023 1.6200 1.6200 1.6050 1.6050 1.6050 9,200
Jun 1, 2023 1.5500 1.5500 1.5500 1.5500 1.5500 300
May 31, 2023 1.5000 1.5400 1.4300 1.5400 1.5400 91,500
May 30, 2023 1.5450 1.5450 1.5450 1.5450 1.5450 -
May 26, 2023 1.5900 1.5900 1.5450 1.5450 1.5450 13,500
May 25, 2023 1.5400 1.5400 1.5400 1.5400 1.5400 600
May 24, 2023 1.6000 1.6100 1.5600 1.5600 1.5600 4,900
May 23, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
May 22, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
May 19, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 3,000
May 18, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 -
May 17, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 1,100
May 16, 2023 1.6650 1.6650 1.6200 1.6200 1.6200 2,600
May 15, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 -
May 12, 2023 1.6700 1.6900 1.6450 1.6900 1.6900 2,300
May 11, 2023 1.6600 1.6600 1.6600 1.6600 1.6600 -
May 10, 2023 1.6600 1.6600 1.6600 1.6600 1.6600 -
May 9, 2023 1.7400 1.7400 1.6600 1.6600 1.6600 5,800
May 8, 2023 1.6900 1.7400 1.6900 1.7400 1.7400 1,500
May 5, 2023 1.6900 1.7500 1.6900 1.7500 1.7500 15,700
May 4, 2023 1.6700 1.6700 1.6700 1.6700 1.6700 1,500
May 3, 2023 1.7570 1.7570 1.7570 1.7570 1.7570 2,500
May 2, 2023 1.8200 1.8200 1.8000 1.8000 1.8000 600
May 1, 2023 1.8200 1.8200 1.8200 1.8200 1.8200 -
Apr 28, 2023 1.8200 1.8200 1.8200 1.8200 1.8200 -
Apr 27, 2023 1.8200 1.8200 1.8200 1.8200 1.8200 1,500

Related Tickers

CAUUF Centaur Media Plc
0.4800
0.00%
 
IGL.AX IVE Group Limited
2.0800
-0.48%
 
ABLV Able View Global Inc.
1.5900
-4.79%
 
OML.AX oOh!media Limited
1.6450
0.00%
 
KIDZ.V Kidoz Inc.
0.2750
+25.00%
 
ANTE AirNet Technology Inc.
1.3200
+8.20%
 
EGG.AX Enero Group Limited
1.6400
-1.80%
 
WPP WPP plc
50.94
+1.66%
 
WPP.L WPP plc
812.40
+2.01%
 
DLPN Dolphin Entertainment, Inc.
1.2000
+3.45%