S4 Capital PLC (SFOR) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:39:56 | 53.00p | 25,000 | £13,250.00 | Off-book | Buy | OFF |
| 07/08/2026 | 15:35:14 | 52.40p | 85,906 | £45,014.74 | Exchange | Sell | UT |
| 07/08/2026 | 15:29:54 | 52.90p | 4,470 | £2,364.63 | Exchange | Buy | AT |
| 07/08/2026 | 15:29:42 | 52.64p | 180 | £94.75 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:05 | 52.62p | 7,689 | £4,045.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:05 | 52.60p | 3,200 | £1,683.20 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 2 | £1.05 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 257 | £135.18 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 603 | £317.18 | Exchange | Sell | AT |
| 07/08/2026 | 15:24:59 | 52.56p | 4,091 | £2,150.39 | Exchange | Sell | OFF |
| 07/08/2026 | 15:22:58 | 52.50p | 500 | £262.50 | Off-book | Sell | SI |
| 07/08/2026 | 15:21:26 | 52.80p | 107 | £56.50 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.80p | 641 | £338.45 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.90p | 2,545 | £1,346.31 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.90p | 235 | £124.31 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:24 | 52.84p | 30,000 | £15,850.74 | Exchange | Sell | OFF |
| 07/08/2026 | 15:20:24 | 53.00p | 376 | £199.28 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 8,628 | £4,572.84 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 3,380 | £1,791.40 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 7,150 | £3,789.50 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 2,636 | £1,397.08 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 2,830 | £1,499.90 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:08 | 52.98p | 20,000 | £10,596.18 | Exchange | Sell | OFF |
| 07/08/2026 | 15:20:01 | 53.10p | 368 | £195.41 | Exchange | Sell | AT |
| 07/08/2026 | 15:20:01 | 53.10p | 67 | £35.58 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:30 | 53.20p | 580 | £308.56 | Off-book | Buy | SI |
| 07/08/2026 | 15:19:12 | 53.30p | 251 | £133.78 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 62 | £32.92 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 424 | £225.14 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 3,616 | £1,920.10 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:01 | 53.12p | 5,000 | £2,655.86 | Exchange | Unknown | OFF |
| 07/08/2026 | 15:18:20 | 53.20p | 6,749 | £3,590.47 | Off-book | Unknown | SI |
| 07/08/2026 | 15:18:20 | 53.20p | 575 | £305.90 | Off-book | Unknown | SI |
| 07/08/2026 | 15:18:11 | 53.11p | 15,000 | £7,966.50 | Exchange | Unknown | OFF |
| 07/08/2026 | 15:16:08 | 53.10p | 1,187 | £630.30 | Off-book | Unknown | SI |
| 07/08/2026 | 15:16:00 | 53.20p | 580 | £308.56 | Off-book | Unknown | SI |
| 07/08/2026 | 15:14:20 | 53.20p | 670 | £356.44 | Off-book | Unknown | SI |
| 07/08/2026 | 15:13:30 | 53.20p | 560 | £297.92 | Off-book | Unknown | SI |
| 07/08/2026 | 15:12:37 | 53.20p | 115 | £61.18 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:03 | 53.20p | 1,187 | £631.48 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:02 | 53.20p | 14,409 | £7,665.59 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:02 | 53.20p | 2,490 | £1,324.68 | Exchange | Buy | AT |
| 07/08/2026 | 15:10:15 | 53.00p | 287 | £152.11 | Exchange | Sell | AT |
| 07/08/2026 | 15:08:28 | 52.88p | 40,110 | £21,210.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:07:26 | 52.96p | 18,671 | £9,888.35 | Exchange | Sell | OFF |
| 07/08/2026 | 15:06:51 | 53.03p | 3,960 | £2,100.08 | Exchange | Sell | OFF |
| 07/08/2026 | 15:06:41 | 53.12p | 5,647 | £2,999.60 | Exchange | Buy | OFF |
| 07/08/2026 | 15:04:28 | 53.00p | 380 | £201.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:04:28 | 53.00p | 4,300 | £2,279.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:04:24 | 53.03p | 2,000 | £1,060.64 | Exchange | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:39:56 | 53.00p | 25,000 | £13,250.00 | Off-book | Buy | OFF |
| 07/08/2026 | 15:35:14 | 52.40p | 85,906 | £45,014.74 | Exchange | Sell | UT |
| 07/08/2026 | 15:29:54 | 52.90p | 4,470 | £2,364.63 | Exchange | Buy | AT |
| 07/08/2026 | 15:29:42 | 52.64p | 180 | £94.75 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:05 | 52.62p | 7,689 | £4,045.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:05 | 52.60p | 3,200 | £1,683.20 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 2 | £1.05 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 257 | £135.18 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:05 | 52.60p | 603 | £317.18 | Exchange | Sell | AT |
| 07/08/2026 | 15:24:59 | 52.56p | 4,091 | £2,150.39 | Exchange | Sell | OFF |
| 07/08/2026 | 15:22:58 | 52.50p | 500 | £262.50 | Off-book | Sell | SI |
| 07/08/2026 | 15:21:26 | 52.80p | 107 | £56.50 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.80p | 641 | £338.45 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.90p | 2,545 | £1,346.31 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:26 | 52.90p | 235 | £124.31 | Exchange | Sell | AT |
| 07/08/2026 | 15:21:24 | 52.84p | 30,000 | £15,850.74 | Exchange | Sell | OFF |
| 07/08/2026 | 15:20:24 | 53.00p | 376 | £199.28 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 8,628 | £4,572.84 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 3,380 | £1,791.40 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 7,150 | £3,789.50 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 2,636 | £1,397.08 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:24 | 53.00p | 2,830 | £1,499.90 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:08 | 52.98p | 20,000 | £10,596.18 | Exchange | Sell | OFF |
| 07/08/2026 | 15:20:01 | 53.10p | 368 | £195.41 | Exchange | Sell | AT |
| 07/08/2026 | 15:20:01 | 53.10p | 67 | £35.58 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:30 | 53.20p | 580 | £308.56 | Off-book | Buy | SI |
| 07/08/2026 | 15:19:12 | 53.30p | 251 | £133.78 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 62 | £32.92 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 424 | £225.14 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:12 | 53.10p | 3,616 | £1,920.10 | Exchange | Sell | AT |
| 07/08/2026 | 15:19:01 | 53.12p | 5,000 | £2,655.86 | Exchange | Unknown | OFF |
| 07/08/2026 | 15:18:20 | 53.20p | 6,749 | £3,590.47 | Off-book | Unknown | SI |
| 07/08/2026 | 15:18:20 | 53.20p | 575 | £305.90 | Off-book | Unknown | SI |
| 07/08/2026 | 15:18:11 | 53.11p | 15,000 | £7,966.50 | Exchange | Unknown | OFF |
| 07/08/2026 | 15:16:08 | 53.10p | 1,187 | £630.30 | Off-book | Unknown | SI |
| 07/08/2026 | 15:16:00 | 53.20p | 580 | £308.56 | Off-book | Unknown | SI |
| 07/08/2026 | 15:14:20 | 53.20p | 670 | £356.44 | Off-book | Unknown | SI |
| 07/08/2026 | 15:13:30 | 53.20p | 560 | £297.92 | Off-book | Unknown | SI |
| 07/08/2026 | 15:12:37 | 53.20p | 115 | £61.18 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:03 | 53.20p | 1,187 | £631.48 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:02 | 53.20p | 14,409 | £7,665.59 | Off-book | Unknown | SI |
| 07/08/2026 | 15:11:02 | 53.20p | 2,490 | £1,324.68 | Exchange | Buy | AT |
| 07/08/2026 | 15:10:15 | 53.00p | 287 | £152.11 | Exchange | Sell | AT |
| 07/08/2026 | 15:08:28 | 52.88p | 40,110 | £21,210.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:07:26 | 52.96p | 18,671 | £9,888.35 | Exchange | Sell | OFF |
| 07/08/2026 | 15:06:51 | 53.03p | 3,960 | £2,100.08 | Exchange | Sell | OFF |
| 07/08/2026 | 15:06:41 | 53.12p | 5,647 | £2,999.60 | Exchange | Buy | OFF |
| 07/08/2026 | 15:04:28 | 53.00p | 380 | £201.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:04:28 | 53.00p | 4,300 | £2,279.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:04:24 | 53.03p | 2,000 | £1,060.64 | Exchange | Sell | OFF |
