S4 Capital (SFOR) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

S4 Capital Plc (SFOR)

52.40

-0.55

( -1.04% )

Updated: 08:27:59

Delayed by 15 minutes

Trade 94 - 1 (08:19-03:05)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:19:17	52.4	1100	AT	52.4	52.9	Sell		420,620	94	LSE
08:19:17	52.4	7008	AT	52.4	52.9	Sell		419,520	93	LSE
08:19:17	52.4	146	AT	52.4	52.9	Sell		412,512	92	LSE
08:19:15	52.4	2700	AT	52.4	52.95	Sell		412,366	91	LSE
08:19:13	52.4	146	AT	52.4	52.95	Sell		409,666	90	LSE
08:11:17	52.675	500	O	52.4	52.95			409,520	89	LSE
08:08:56	52.675	3003	O	52.4	52.95			409,020	88	LSE
08:02:48	52.57	11659	O	51.95	52.95	Buy		406,017	87	LSE
07:56:55	52.45	1906	O	51.95	52.95			394,358	86	LSE
07:41:54	52.45	3786	O	51.95	52.95			392,452	85	LSE
07:35:01	52.95	4	O	52.15	52.95	Buy		388,666	84	LSE
07:24:58	52.65	67699	O	52.15	52.95	Buy		388,662	83	LSE
07:22:08	52.975	32005	O	52.15	53.15	Buy		320,963	82	LSE
07:21:06	52.8	1695	AT	52.8	53.85	Sell		288,958	81	LSE
07:21:06	52.8	1865	AT	52.8	53.85	Sell		287,263	80	LSE
07:20:00	53.325	820	O	52.8	53.85			285,398	79	LSE
07:18:12	53.041	2365	O	52.8	53.85	Sell		284,578	78	LSE
07:05:02	52.8	16	AT	52.8	53.85	Sell		282,213	77	LSE
07:05:02	53.45	400	O	52.8	53.85	Buy		282,197	76	LSE
07:04:31	52.8	146	AT	52.8	53.85	Sell		281,797	75	LSE
07:03:44	52.8	355	AT	52.8	53.85	Sell		281,651	74	LSE
07:03:24	52.8	3200	AT	52.8	53.85	Sell		281,296	73	LSE
06:59:51	52.8	349	AT	52.8	53.95	Sell		278,096	72	LSE
06:59:44	52.8	146	AT	52.8	53.95	Sell		277,747	71	LSE
06:59:44	52.8	3000	AT	52.8	53.95	Sell		277,601	70	LSE
06:59:42	52.8	9	AT	52.8	53.95	Sell		274,601	69	LSE
06:59:39	52.8	76	AT	52.8	53.95	Sell		274,592	68	LSE
06:59:31	52.8	692	AT	52.8	53.95	Sell		274,516	67	LSE
06:56:55	52.8	146	AT	52.8	53.95	Sell		273,824	66	LSE
06:55:50	53.95	15	O	52.8	53.95	Buy		273,678	65	LSE
06:45:54	52.8	6087	AT	52.8	54.0	Sell		273,663	64	LSE
06:43:37	53.076	300	O	52.8	54.0	Sell		267,576	63	LSE
06:39:48	53.4	9309	O	52.8	54.0			267,276	62	LSE
06:36:10	53.8	11074	O	52.7	54.0	Buy		257,967	61	LSE
06:19:21	53.475	5574	O	52.6	53.95	Buy		246,893	60	LSE
06:19:20	53.0	1500	AT	53.0	53.95	Sell		241,319	59	LSE
06:19:20	53.0	3523	AT	53.0	53.95	Sell		239,819	58	LSE
06:19:20	53.0	844	AT	53.0	53.95	Sell		236,296	57	LSE
06:19:16	53.0	146	AT	53.0	53.95	Sell		235,452	56	LSE
06:19:16	53.0	3100	AT	53.0	53.95	Sell		235,306	55	LSE
06:18:49	53.0	318	AT	53.0	53.95	Sell		232,206	54	LSE
06:16:08	53.0	2400	AT	53.0	53.8	Sell		231,888	53	LSE
06:15:42	53.0	146	AT	53.0	53.9	Sell		229,488	52	LSE
06:15:42	53.0	2900	AT	53.0	53.95	Sell		229,342	51	LSE
06:15:41	53.0	146	AT	53.0	53.95	Sell		226,442	50	LSE
06:08:47	53.95	6	O	52.6	53.95	Buy		226,296	49	LSE
05:46:32	53.325	5631	O	52.35	54.3			226,290	48	LSE
05:22:34	53.0	1600	AT	53.0	54.3	Sell		220,659	47	LSE
05:22:32	53.0	146	AT	53.0	54.3	Sell		219,059	46	LSE
05:22:32	53.0	146	AT	53.0	54.3	Sell		218,913	45	LSE
05:22:32	53.0	2057	AT	53.0	54.3	Sell		218,767	44	LSE
05:22:32	53.0	1000	AT	53.0	54.3	Sell		216,710	43	LSE
05:20:47	53.539	2704	O	53.0	54.3	Sell		215,710	42	LSE
05:06:33	53.65	458	O	53.0	54.3			213,006	41	LSE
05:00:01	53.3	25000	AT	53.3	54.35	Sell		212,548	40	LSE
05:00:01	53.35	1356	AT	53.35	54.35	Sell		187,548	39	LSE
05:00:01	53.35	844	AT	53.35	54.35	Sell		186,192	38	LSE
05:00:01	53.35	1656	AT	53.35	54.35	Sell		185,348	37	LSE
04:20:52	54.0	1254	AT	54.0	55.1	Sell		183,692	36	LSE
04:20:52	54.0	646	AT	54.0	55.1	Sell		182,438	35	LSE
04:20:52	54.0	2054	AT	54.0	55.1	Sell		181,792	34	LSE
04:20:32	54.0	2800	AT	54.0	55.1	Sell		179,738	33	LSE
04:20:17	54.0	2300	AT	54.0	55.1	Sell		176,938	32	LSE
04:20:00	54.0	146	AT	54.0	55.1	Sell		174,638	31	LSE
04:20:00	54.0	2700	AT	54.0	55.1	Sell		174,492	30	LSE
04:19:55	54.253	1000	O	54.0	55.1	Sell		171,792	29	LSE
04:19:37	54.29	15000	O	53.3	55.1	Buy		170,792	28	LSE
04:08:29	54.272	14656	O	53.3	55.1	Buy		155,792	27	LSE
04:01:52	54.0	10000	AT	54.0	55.1	Sell		141,136	26	LSE
04:01:21	54.29	10000	O	53.3	55.1	Buy		131,136	25	LSE
03:59:45	54.29	4604	O	53.3	55.1	Buy		121,136	24	LSE
03:58:57	54.098	4621	O	53.3	55.1	Sell		116,532	23	LSE
03:58:23	53.742	1841	O	53.3	55.1	Sell		111,911	22	LSE
03:55:01	54.1	1839	O	53.3	55.1	Sell		110,070	21	LSE
03:43:46	54.29	5498	O	53.3	55.1	Buy		108,231	20	LSE
03:42:54	54.1	4604	O	53.3	55.1	Sell		102,733	19	LSE
03:40:28	54.1	7500	O	53.3	55.1	Sell		98,129	18	LSE
03:30:13	53.714	36	O	53.3	55.1	Sell		90,629	17	LSE
03:29:42	54.1	8500	AT	53.0	54.1	Buy		90,593	16	LSE
03:29:24	53.36	14078	O	53.0	54.1	Sell		82,093	15	LSE
03:29:12	54.0	36782	O	53.0	54.1	Buy		68,015	14	LSE
03:27:08	53.709	4500	O	53.0	54.1	Buy		31,233	13	LSE
03:23:12	53.363	381	O	53.0	54.1	Sell		26,733	12	LSE
03:19:45	54.1	9	O	53.0	54.1	Buy		26,352	11	LSE
03:11:57	53.97	5000	O	53.0	55.75	Sell		26,343	10	LSE
03:10:27	53.45	1603	AT	53.45	55.95	Sell		21,343	9	LSE
03:10:27	53.45	1800	AT	53.45	55.95	Sell		19,740	8	LSE
03:10:27	53.45	2500	AT	53.45	55.95	Sell		17,940	7	LSE
03:05:28	55.95	9	O	53.45	55.95	Buy		15,440	6	LSE
03:05:27	54.15	6166	AT	54.15	55.95	Sell		15,431	5	LSE
03:05:27	54.65	8505	AT	54.65	55.95	Sell		9,265	4	LSE
03:05:27	54.95	748	AT	54.95	55.95	Sell		760	3	LSE
03:05:27	54.95	2	AT	54.95	55.95	Sell		12	2	LSE
03:05:27	56.0	10	UT	52.9	54.95			10	1	LSE

Georgia Power Ser X

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