S4 Capital (SFOR) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
S4 Capital Plc (SFOR)
S4 Capital Plc (SFOR) Trades

S4 Capital Plc (SFOR)

63.65

-0.50

(-0.78%)

Closed August 26 11:30AM

Delayed by 15 minutes

Last trades on 07/19/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:04	52.35	110344	UT	52.0	52.65	Buy		626,378	97	LSE
11:29:53	52.0	407	O	52.0	52.65	Sell		516,034	96	LSE
11:29:48	52.0	2	O	52.0	52.4	Sell		515,627	95	LSE
11:28:32	52.35	10000	O	52.0	52.4	Buy		515,625	94	LSE
11:28:05	52.308	10000	O	52.0	52.4	Buy		505,625	93	LSE
11:21:28	52.346	5000	O	52.0	52.45	Buy		495,625	92	LSE
11:20:53	52.346	10825	O	52.0	52.45	Buy		490,625	91	LSE
11:19:50	52.194	3510	O	52.0	52.45	Sell		479,800	90	LSE
11:17:48	52.346	2500	O	52.0	52.45	Buy		476,290	89	LSE
11:05:43	52.3	1460	O	52.0	52.45	Buy		473,790	88	LSE
11:05:41	52.346	1460	O	52.0	52.45	Buy		472,330	87	LSE
10:52:41	52.0	1923	O	52.0	52.45	Sell		470,870	86	LSE
10:48:30	52.5	7	O	52.0	52.5	Buy		468,947	85	LSE
10:48:30	52.0	2692	O	52.0	52.5	Sell		468,940	84	LSE
10:44:43	52.385	5128	O	52.0	52.5	Buy		466,248	83	LSE
10:37:20	52.3	283	O	52.0	52.5	Buy		461,120	82	LSE
10:34:47	52.0	38	AT	52.0	52.5	Sell		460,837	81	LSE
10:32:01	52.1	1400	AT	52.1	52.5	Sell		460,799	80	LSE
10:32:01	52.1	65	AT	52.1	52.5	Sell		459,399	79	LSE
10:32:01	52.1	7100	AT	52.1	52.5	Sell		459,334	78	LSE
10:30:04	52.5	4000	AT	52.1	52.5	Buy		452,234	77	LSE
10:29:58	52.408	2500	O	52.1	52.5	Buy		448,234	76	LSE
10:18:46	52.408	5000	O	52.1	52.5	Buy		445,734	75	LSE
10:16:27	52.1	2656	O	52.1	52.5	Sell		440,734	74	LSE
10:15:04	52.1	8700	AT	52.1	52.5	Sell		438,078	73	LSE
10:01:11	52.65	6	O	52.1	52.65	Buy		429,378	72	LSE
09:59:33	52.1	657	AT	52.1	52.65	Sell		429,372	71	LSE
09:35:52	52.1	8478	AT	52.1	52.7	Sell		428,715	70	LSE
09:33:17	52.67	20	O	52.1	52.7	Buy		420,237	69	LSE
09:29:51	52.7	1001	O	52.1	52.7	Buy		420,217	68	LSE
09:26:31	52.539	10000	O	52.0	52.7	Buy		419,216	67	LSE
09:21:12	52.539	999	O	52.0	52.7	Buy		409,216	66	LSE
09:20:51	52.538	2500	O	52.0	52.7	Buy		408,217	65	LSE
09:14:51	52.55	1001	O	52.05	52.7	Buy		405,717	64	LSE
09:09:01	52.667	3	O	52.05	52.7	Buy		404,716	63	LSE
09:08:38	52.666	510	O	52.05	52.85	Buy		404,713	62	LSE
09:05:01	52.394	5000	O	52.05	52.85	Sell		404,203	61	LSE
09:02:30	52.84	45000	O	52.05	52.85	Buy		399,203	60	LSE
08:59:19	52.85	6	O	52.05	52.85	Buy		354,203	59	LSE
08:43:49	52.0	3188	AT	52.0	53.2	Sell		354,197	58	LSE
08:43:19	52.0	295	O	52.0	53.2	Sell		351,009	57	LSE
08:43:18	52.0	5444	AT	52.0	53.2	Sell		350,714	56	LSE
08:43:01	52.0	4708	AT	52.0	53.2	Sell		345,270	55	LSE
08:40:16	52.5	15597	AT	52.5	53.3	Sell		340,562	54	LSE
08:40:16	52.5	4403	AT	52.5	53.3	Sell		324,965	53	LSE
08:38:46	52.75	4314	AT	52.75	53.35	Sell		320,562	52	LSE
08:38:46	52.75	558	AT	52.75	53.35	Sell		316,248	51	LSE
08:38:46	52.75	10900	AT	52.75	53.35	Sell		315,690	50	LSE
08:38:46	52.75	4100	AT	52.75	53.35	Sell		304,790	49	LSE
08:38:28	53.0	25000	AT	53.0	55.25	Sell		300,690	48	LSE
08:38:19	53.0	15000	AT	53.0	55.25	Sell		275,690	47	LSE
08:00:21	53.85	6218	AT	53.85	53.9	Sell		260,690	46	LSE
08:00:21	53.85	232	AT	52.75	53.85	Buy		254,472	45	LSE
08:00:21	53.85	1620	AT	52.75	53.85	Buy		254,240	44	LSE
08:00:21	53.85	1930	AT	52.75	53.85	Buy		252,620	43	LSE
07:36:18	53.63	5000	O	52.75	53.85	Buy		250,690	42	LSE
07:28:40	53.003	1895	O	52.75	53.85	Sell		245,690	41	LSE
07:22:19	53.1	10000	AT	53.1	54.0	Sell		243,795	40	LSE
07:22:19	53.25	1000	AT	53.25	54.0	Sell		233,795	39	LSE
07:22:19	53.25	2705	AT	53.25	54.0	Sell		232,795	38	LSE
07:22:19	53.25	18429	AT	53.25	54.0	Sell		230,090	37	LSE
07:22:19	53.25	966	AT	53.25	54.0	Sell		211,661	36	LSE
07:22:19	53.25	2900	AT	53.25	54.0	Sell		210,695	35	LSE
07:20:47	53.25	170	O	53.25	54.85	Sell		207,795	34	LSE
07:05:21	54.85	32	O	53.25	54.85	Buy		207,625	33	LSE
07:00:02	53.7	5022	O	53.25	54.85	Sell		207,593	32	LSE
06:48:09	54.13	8500	O	53.25	54.85	Buy		202,571	31	LSE
06:31:48	53.329	3650	O	53.25	54.85	Sell		194,071	30	LSE
06:18:46	54.85	63	O	53.25	54.85	Buy		190,421	29	LSE
06:18:46	54.85	7	O	53.25	54.85	Buy		190,358	28	LSE
05:53:46	53.802	9225	O	53.25	54.85	Sell		190,351	27	LSE
05:53:33	53.8	2862	O	53.25	54.85	Sell		181,126	26	LSE
05:29:37	54.0	25000	AT	54.0	54.85	Sell		178,264	25	LSE
05:29:37	54.05	4862	AT	54.05	54.85	Sell		153,264	24	LSE
05:29:37	54.05	4600	AT	54.0	54.95	Sell		148,402	23	LSE
05:29:37	54.05	3403	AT	54.05	54.95	Sell		143,802	22	LSE
05:29:37	54.05	4600	AT	54.05	54.95	Sell		140,399	21	LSE
05:16:08	55.0	10500	O	53.55	55.0	Buy		135,799	20	LSE
05:15:26	55.2	50000	O	53.55	55.0	Buy		125,299	19	LSE
05:14:54	53.964	50000	O	53.15	55.0	Sell		75,299	18	LSE
04:59:19	53.975	1371	O	53.0	54.95			25,299	17	LSE
04:58:56	53.95	1372	O	53.0	54.95	Sell		23,928	16	LSE
04:57:29	52.85	500	O	52.85	54.95	Sell		22,556	15	LSE
04:57:29	52.85	1040	O	52.85	54.95	Sell		22,056	14	LSE
04:52:30	53.873	1385	O	52.85	54.95	Sell		21,016	13	LSE
04:50:17	53.417	4505	O	52.85	54.95	Sell		19,631	12	LSE
04:14:28	54.95	98	O	52.85	54.95	Buy		15,126	11	LSE
03:56:56	53.443	1664	O	52.8	55.45	Sell		15,028	10	LSE
03:52:27	54.125	7578	O	52.8	55.45			13,364	9	LSE
03:47:57	55.95	1000	AT	52.75	55.95	Buy		5,786	8	LSE
03:30:12	53.454	27	O	52.75	55.95	Sell		4,786	7	LSE
03:30:08	54.35	162	O	52.75	55.95			4,759	6	LSE
03:17:36	53.41	3262	O	52.6	55.95	Sell		4,597	5	LSE
03:10:20	56.0	7	O	52.55	56.0	Buy		1,335	4	LSE
03:10:20	56.0	15	O	52.55	56.0	Buy		1,328	3	LSE
03:10:20	56.0	313	O	52.55	56.0	Buy		1,313	2	LSE
03:09:51	55.95	1000	AT	52.5	55.95	Buy		1,000	1	LSE

NLBNPIT1XVK8 20991231 25...

NLBNPIT1XNP4 20351221 2....

NLBNPIT1UQ32 20351221 29...

NLBNPIT1Z3Q2 20991231 81...

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

NLBNPIT1XG31 20991231 13...

HANetf S&P Global Clean ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions