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)

53.00

0.05

( 0.09% )

Updated: 11:09:33

Delayed by 15 minutes

Last trades on 07/22/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:03	52.95	244	AT	52.9	54.95	Sell		734,386	99	LSE
11:35:01	52.95	144147	UT	52.9	54.95	Sell		734,142	98	LSE
11:29:36	54.847	7	O	52.9	54.95	Buy		589,995	97	LSE
11:28:23	53.625	997	O	52.9	54.8	Sell		589,988	96	LSE
11:27:47	53.625	1330	O	52.9	54.8	Sell		588,991	95	LSE
11:26:01	53.527	7250	O	52.9	54.8	Sell		587,661	94	LSE
11:24:31	54.8	9	O	52.9	54.8	Buy		580,411	93	LSE
11:00:26	53.5	3000	O	52.9	54.8	Sell		580,402	92	LSE
10:56:39	53.5	635	O	52.9	54.8	Sell		577,402	91	LSE
10:55:18	53.375	1	O	52.9	54.8	Sell		576,767	90	LSE
10:44:04	53.5	17	O	52.9	54.8	Sell		576,766	89	LSE
10:29:43	53.5	151	O	52.9	54.8	Sell		576,749	88	LSE
10:27:46	53.5	153	O	52.9	54.8	Sell		576,598	87	LSE
10:25:29	53.491	954	O	52.9	54.8	Sell		576,445	86	LSE
10:05:17	53.55	3085	O	52.9	54.8	Sell		575,491	85	LSE
10:02:51	53.589	1840	O	52.9	54.8	Sell		572,406	84	LSE
10:02:47	53.32	30842	O	52.9	54.8	Sell		570,566	83	LSE
10:02:24	53.5	579	O	52.9	54.8	Sell		539,724	82	LSE
10:01:15	53.721	25	O	52.9	54.8	Sell		539,145	81	LSE
10:00:19	53.0	5000	O	52.9	54.8	Sell		539,120	80	LSE
10:00:16	53.0	1500	AT	53.0	54.8	Sell		534,120	79	LSE
10:00:16	53.0	2742	AT	53.0	54.8	Sell		532,620	78	LSE
10:00:16	53.0	68	AT	53.0	54.8	Sell		529,878	77	LSE
10:00:16	53.0	1192	AT	53.0	54.8	Sell		529,810	76	LSE
10:00:16	53.0	875	AT	53.0	54.8	Sell		528,618	75	LSE
10:00:16	53.0	7822	AT	53.0	54.8	Sell		527,743	74	LSE
10:00:16	53.0	4500	AT	53.0	54.8	Sell		519,921	73	LSE
10:00:16	53.0	216	AT	53.0	54.8	Sell		515,421	72	LSE
10:00:16	53.0	495	AT	53.0	54.8	Sell		515,205	71	LSE
10:00:16	53.0	2533	AT	53.0	54.8	Sell		514,710	70	LSE
10:00:16	53.0	2367	AT	53.0	54.8	Sell		512,177	69	LSE
10:00:16	53.0	8246	AT	53.0	54.8	Sell		509,810	68	LSE
10:00:16	53.0	1754	AT	53.0	54.8	Sell		501,564	67	LSE
10:00:16	53.0	4210	AT	53.0	54.8	Sell		499,810	66	LSE
10:00:16	53.0	790	AT	53.0	54.8	Sell		495,600	65	LSE
09:59:48	54.8	7	O	53.0	54.8	Buy		494,810	64	LSE
09:59:48	53.2	9782	AT	53.2	54.8	Sell		494,803	63	LSE
09:59:48	53.35	1068	AT	53.35	54.8	Sell		485,021	62	LSE
09:59:48	53.35	1132	AT	53.35	54.8	Sell		483,953	61	LSE
09:59:48	53.35	106	AT	53.35	54.8	Sell		482,821	60	LSE
09:49:01	53.878	6452	O	53.35	54.8	Sell		482,715	59	LSE
09:47:32	54.8	907	O	53.35	54.8	Buy		476,263	58	LSE
09:46:14	53.976	9206	O	53.35	54.8	Sell		475,356	57	LSE
09:15:54	53.35	312	O	53.35	54.8	Sell		466,150	56	LSE
09:03:10	53.714	11407	O	53.35	54.8	Sell		465,838	55	LSE
08:36:41	54.5	21	O	53.3	54.9	Buy		454,431	54	LSE
08:30:56	53.663	1485	O	53.25	54.9	Sell		454,410	53	LSE
08:29:19	53.2	4	O	53.2	54.9	Sell		452,925	52	LSE
08:19:13	53.35	16800	O	53.2	54.9	Sell		452,921	51	LSE
08:19:03	53.2	16800	O	53.2	54.9	Sell		436,121	50	LSE
08:01:41	53.801	5722	O	53.2	54.9	Sell		419,321	49	LSE
07:46:32	53.959	5431	O	53.2	54.9	Sell		413,599	48	LSE
07:40:06	53.731	626	O	53.4	54.9	Sell		408,168	47	LSE
07:35:22	54.073	1822	O	53.4	54.9	Sell		407,542	46	LSE
07:27:21	53.4	148	AT	53.4	54.9	Sell		405,720	45	LSE
07:17:26	53.2	70	AT	53.2	54.9	Sell		405,572	44	LSE
07:16:12	53.575	4150	O	53.2	54.9	Sell		405,502	43	LSE
07:14:21	53.965	9197	O	53.2	54.9	Sell		401,352	42	LSE
07:02:20	54.9	36	O	53.2	54.9	Buy		392,155	41	LSE
06:58:53	53.575	8218	O	53.2	54.9	Sell		392,119	40	LSE
06:56:30	53.2	148	AT	53.2	55.0	Sell		383,901	39	LSE
06:56:11	52.673	150000	O	53.2	55.95	Sell		383,753	38	LSE
06:12:50	54.5	5449	O	53.2	55.95	Sell		233,753	37	LSE
06:10:21	54.497	5000	O	53.2	55.95	Sell		228,304	36	LSE
06:08:29	54.5	7717	O	53.2	55.95	Sell		223,304	35	LSE
06:04:49	53.808	11162	O	53.2	55.95	Sell		215,587	34	LSE
06:02:40	53.2	79	O	53.2	55.95	Sell		204,425	33	LSE
06:02:30	54.33	18406	O	52.35	55.95	Buy		204,346	32	LSE
05:53:25	54.15	5078	O	52.35	55.95			185,940	31	LSE
05:37:02	54.15	2738	O	52.35	55.95			180,862	30	LSE
05:35:28	53.946	2385	O	52.3	55.95	Sell		178,124	29	LSE
05:34:15	53.95	7600	O	52.3	55.95	Sell		175,739	28	LSE
05:33:50	53.95	5165	O	52.3	55.95	Sell		168,139	27	LSE
05:27:55	53.946	7361	O	52.3	55.95	Sell		162,974	26	LSE
05:21:16	52.483	12	O	52.3	55.95	Sell		155,613	25	LSE
05:18:18	53.95	1383	O	52.3	55.95	Sell		155,601	24	LSE
05:17:27	55.95	4	O	52.3	55.95	Buy		154,218	23	LSE
05:01:26	53.95	166	O	52.1	55.95	Sell		154,214	22	LSE
04:39:30	53.95	4096	O	52.05	55.95	Sell		154,048	21	LSE
04:35:20	53.0	76000	O	52.05	55.95	Sell		149,952	20	LSE
04:33:50	54.0	4595	O	52.05	55.95			73,952	19	LSE
04:28:40	54.0	5701	O	52.05	55.95			69,357	18	LSE
04:22:18	53.996	3858	O	52.05	55.95	Sell		63,656	17	LSE
04:21:53	54.0	3858	O	52.05	55.95			59,798	16	LSE
04:18:37	55.95	200	O	52.0	55.95	Buy		55,940	15	LSE
03:51:27	53.002	4000	O	52.0	55.95	Sell		55,740	14	LSE
03:42:16	54.0	5555	O	52.0	55.95	Buy		51,740	13	LSE
03:39:11	54.0	4629	O	52.0	55.95	Buy		46,185	12	LSE
03:30:11	54.172	27	O	52.0	55.95	Buy		41,556	11	LSE
03:27:18	53.002	16377	O	52.0	55.95	Sell		41,529	10	LSE
03:23:52	54.172	817	O	52.0	55.95	Buy		25,152	9	LSE
03:09:25	53.004	3289	O	52.0	55.95	Sell		24,335	8	LSE
03:05:02	53.0	1257	O	52.0	55.95	Sell		21,046	7	LSE
03:03:40	52.0	47	O	52.0	55.85	Sell		19,789	6	LSE
03:03:40	55.9	8	O	52.0	55.85	Buy		19,742	5	LSE
03:03:40	52.0	405	O	52.0	55.85	Sell		19,734	4	LSE
03:03:40	52.0	1	O	52.0	55.85	Sell		19,329	3	LSE
03:00:40	52.791	18956	O	51.9	55.95	Sell		19,328	2	LSE
03:00:16	51.9	372	UT	52.0	52.65			372	1	LSE

NLBNPIT20G95 20241220 130

NLBNPIT1YZC4 20991231 33...

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