| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 147 | 2,118.00p | SI Trade Negotiated Trade |
16:48:08 - 16-Dec-25 |
| Buy* | 82 | 2,118.00p | Ordinary |
16:38:45 - 16-Dec-25 |
| Buy* | 44,835 | 2,116.3283p | Suspected BUY Trade |
16:37:07 - 16-Dec-25 |
| Buy* | 50,000 | 2,116.3283p | Suspected BUY Trade |
16:36:50 - 16-Dec-25 |
| Buy* | 4 | 2,118.00p | SI Trade |
16:35:05 - 16-Dec-25 |
| Buy* | 435 | 2,118.00p | SI Trade |
16:35:05 - 16-Dec-25 |
| Buy* | 275 | 2,118.00p | SI Trade |
16:35:05 - 16-Dec-25 |
| Sell* | 458,297 | 2,118.00p | Uncrossing Trade |
16:35:05 - 16-Dec-25 |
| Buy* | 164 | 2,112.00p | Automatic Execution |
16:29:14 - 16-Dec-25 |
| Buy* | 67 | 2,112.00p | Automatic Execution |
16:29:14 - 16-Dec-25 |
| Sell* | 63 | 2,111.00p | Automatic Execution |
16:28:59 - 16-Dec-25 |
| Sell* | 95 | 2,111.00p | Automatic Execution |
16:28:59 - 16-Dec-25 |
| Sell* | 24 | 2,111.00p | Automatic Execution |
16:28:59 - 16-Dec-25 |
| Buy* | 194 | 2,112.00p | SI Trade |
16:28:53 - 16-Dec-25 |
| Sell* | 24 | 2,111.149p | Ordinary |
16:28:34 - 16-Dec-25 |
| Unknown* | 45 | 2,111.00p | Negotiated Trade OTC Trade |
16:28:04 - 16-Dec-25 |
| Unknown* | 11 | 2,111.00p | Negotiated Trade OTC Trade |
16:27:43 - 16-Dec-25 |
| Unknown* | 4 | 2,111.00p | Negotiated Trade OTC Trade |
16:27:35 - 16-Dec-25 |
| Buy* | 452 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 160 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 102 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 165 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 22 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 223 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 11 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 172 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Sell* | 14 | 2,111.00p | Automatic Execution |
16:27:32 - 16-Dec-25 |
| Unknown* | 0 | 2,111.00p | SI Trade |
16:27:27 - 16-Dec-25 |
| Buy* | 93 | 2,111.00p | Automatic Execution |
16:27:23 - 16-Dec-25 |
| Buy* | 305 | 2,111.00p | Automatic Execution |
16:27:23 - 16-Dec-25 |
| Buy* | 64 | 2,111.00p | Automatic Execution |
16:27:23 - 16-Dec-25 |
| Buy* | 156 | 2,111.00p | Automatic Execution |
16:26:13 - 16-Dec-25 |
| Buy* | 21 | 2,111.00p | Automatic Execution |
16:26:13 - 16-Dec-25 |
| Buy* | 37 | 2,111.00p | Automatic Execution |
16:26:13 - 16-Dec-25 |
| Buy* | 124 | 2,110.00p | Automatic Execution |
16:25:32 - 16-Dec-25 |
| Sell* | 104 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 160 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 390 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 143 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 35 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 310 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Sell* | 81 | 2,109.00p | Automatic Execution |
16:25:20 - 16-Dec-25 |
| Buy* | 159 | 2,110.00p | Automatic Execution |
16:25:19 - 16-Dec-25 |
| Buy* | 8 | 2,110.00p | Automatic Execution |
16:25:19 - 16-Dec-25 |
| Sell* | 310 | 2,110.00p | Automatic Execution |
16:25:17 - 16-Dec-25 |
| Buy* | 160 | 2,110.00p | Automatic Execution |
16:25:17 - 16-Dec-25 |
| Buy* | 8 | 2,110.00p | Automatic Execution |
16:25:17 - 16-Dec-25 |
| Buy* | 160 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Buy* | 229 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Buy* | 6 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Buy* | 260 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Sell* | 49 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Sell* | 115 | 2,110.00p | Automatic Execution |
16:25:16 - 16-Dec-25 |
| Unknown* | 0 | 2,111.00p | SI Trade |
16:24:50 - 16-Dec-25 |
| Sell* | 80 | 2,110.00p | Automatic Execution |
16:24:02 - 16-Dec-25 |
| Sell* | 143 | 2,110.00p | Automatic Execution |
16:24:02 - 16-Dec-25 |
| Sell* | 95 | 2,110.00p | Automatic Execution |
16:23:51 - 16-Dec-25 |
| Sell* | 163 | 2,110.00p | Automatic Execution |
16:23:29 - 16-Dec-25 |
| Sell* | 38 | 2,110.00p | Automatic Execution |
16:23:29 - 16-Dec-25 |
| Sell* | 420 | 2,110.00p | Automatic Execution |
16:23:22 - 16-Dec-25 |
| Sell* | 118 | 2,110.00p | Automatic Execution |
16:23:11 - 16-Dec-25 |
| Sell* | 117 | 2,110.00p | Automatic Execution |
16:23:11 - 16-Dec-25 |
| Buy* | 2,302 | 2,111.00p | SI Trade |
16:23:10 - 16-Dec-25 |
| Buy* | 1,016 | 2,111.00p | SI Trade |
16:23:10 - 16-Dec-25 |
| Sell* | 418 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 2 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 146 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 116 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 72 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 169 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 310 | 2,110.00p | Automatic Execution |
16:23:08 - 16-Dec-25 |
| Sell* | 160 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 117 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 226 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 12 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 206 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 340 | 2,110.00p | Automatic Execution |
16:23:03 - 16-Dec-25 |
| Sell* | 68 | 2,110.00p | Automatic Execution |
16:23:00 - 16-Dec-25 |
| Sell* | 117 | 2,110.00p | Automatic Execution |
16:23:00 - 16-Dec-25 |
| Unknown* | 0 | 2,111.00p | SI Trade |
16:22:32 - 16-Dec-25 |
| Buy* | 65 | 2,110.00p | Automatic Execution |
16:22:00 - 16-Dec-25 |
| Unknown* | 16 | 2,109.00p | Negotiated Trade OTC Trade |
16:21:57 - 16-Dec-25 |
| Buy* | 87 | 2,110.00p | Automatic Execution |
16:21:54 - 16-Dec-25 |
| Buy* | 22 | 2,110.00p | Automatic Execution |
16:21:54 - 16-Dec-25 |
| Buy* | 10 | 2,110.00p | Automatic Execution |
16:21:54 - 16-Dec-25 |
| Buy* | 310 | 2,110.00p | Automatic Execution |
16:21:54 - 16-Dec-25 |
| Sell* | 160 | 2,109.00p | Automatic Execution |
16:21:04 - 16-Dec-25 |
| Sell* | 16 | 2,109.00p | Automatic Execution |
16:21:04 - 16-Dec-25 |
| Sell* | 300 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 152 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 178 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 18 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 160 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 40 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Sell* | 181 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Buy* | 57 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Buy* | 13 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Buy* | 64 | 2,109.00p | Automatic Execution |
16:21:03 - 16-Dec-25 |
| Buy* | 3 | 2,108.00p | Automatic Execution |
16:20:10 - 16-Dec-25 |
| Buy* | 211 | 2,108.00p | Automatic Execution |
16:20:10 - 16-Dec-25 |
| Buy* | 160 | 2,108.00p | Automatic Execution |
16:20:10 - 16-Dec-25 |
| Buy* | 264 | 2,108.00p | Automatic Execution |
16:20:10 - 16-Dec-25 |
| Buy* | 57 | 2,108.00p | Automatic Execution |
16:20:10 - 16-Dec-25 |
| Sell* | 256 | 2,107.00p | Automatic Execution |
16:19:57 - 16-Dec-25 |
| Sell* | 310 | 2,107.00p | Automatic Execution |
16:19:57 - 16-Dec-25 |
| Unknown* | 0 | 2,107.00p | SI Trade |
16:19:28 - 16-Dec-25 |
| Sell* | 24 | 2,107.00p | Automatic Execution |
16:19:27 - 16-Dec-25 |
| Sell* | 310 | 2,107.00p | Automatic Execution |
16:19:27 - 16-Dec-25 |
| Sell* | 55 | 2,107.00p | Automatic Execution |
16:19:27 - 16-Dec-25 |
| Sell* | 109 | 2,107.00p | Automatic Execution |
16:19:01 - 16-Dec-25 |
| Sell* | 107 | 2,107.00p | Automatic Execution |
16:19:01 - 16-Dec-25 |
| Sell* | 310 | 2,107.00p | Automatic Execution |
16:19:01 - 16-Dec-25 |
| Unknown* | 0 | 2,107.00p | SI Trade |
16:18:45 - 16-Dec-25 |
| Sell* | 148 | 2,107.00p | Automatic Execution |
16:18:26 - 16-Dec-25 |
| Sell* | 163 | 2,107.00p | Automatic Execution |
16:18:26 - 16-Dec-25 |
| Sell* | 37 | 2,107.00p | Automatic Execution |
16:18:26 - 16-Dec-25 |
| Sell* | 123 | 2,107.00p | Automatic Execution |
16:18:26 - 16-Dec-25 |
| Sell* | 104 | 2,107.00p | Automatic Execution |
16:18:26 - 16-Dec-25 |
| Buy* | 126 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 144 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 738 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 40 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 128 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 160 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Buy* | 310 | 2,108.00p | Automatic Execution |
16:17:21 - 16-Dec-25 |
| Sell* | 176 | 2,107.00p | Automatic Execution |
16:17:08 - 16-Dec-25 |
| Buy* | 143 | 2,107.00p | Automatic Execution |
16:17:08 - 16-Dec-25 |
| Buy* | 225 | 2,107.00p | Automatic Execution |
16:17:08 - 16-Dec-25 |
| Sell* | 177 | 2,107.00p | Automatic Execution |
16:17:08 - 16-Dec-25 |
| Buy* | 111 | 2,107.00p | Automatic Execution |
16:16:49 - 16-Dec-25 |
| Buy* | 15 | 2,107.00p | Automatic Execution |
16:16:49 - 16-Dec-25 |
| Unknown* | 0 | 2,107.00p | SI Trade |
16:16:10 - 16-Dec-25 |
| Unknown* | 0 | 2,107.00p | SI Trade |
16:15:04 - 16-Dec-25 |
| Buy* | 73 | 2,107.00p | Automatic Execution |
16:15:04 - 16-Dec-25 |
| Buy* | 23 | 2,107.00p | Automatic Execution |
16:15:04 - 16-Dec-25 |
| Unknown* | 0 | 2,107.00p | OTC Trade |
16:15:01 - 16-Dec-25 |
| Sell* | 391 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Sell* | 93 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Sell* | 88 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Sell* | 15 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Sell* | 125 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Sell* | 310 | 2,106.00p | Automatic Execution |
16:14:40 - 16-Dec-25 |
| Buy* | 75 | 2,107.00p | Automatic Execution |
16:14:31 - 16-Dec-25 |
| Buy* | 310 | 2,107.00p | Automatic Execution |
16:14:31 - 16-Dec-25 |
| Buy* | 108 | 2,107.00p | Automatic Execution |
16:14:31 - 16-Dec-25 |
| Buy* | 103 | 2,107.00p | Automatic Execution |
16:14:31 - 16-Dec-25 |
| Buy* | 310 | 2,107.00p | Automatic Execution |
16:14:25 - 16-Dec-25 |
| Buy* | 130 | 2,107.00p | Automatic Execution |
16:14:25 - 16-Dec-25 |
| Buy* | 166 | 2,107.00p | Automatic Execution |
16:14:25 - 16-Dec-25 |
| Sell* | 52 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 108 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 97 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 97 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 34 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 227 | 2,106.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 105 | 2,107.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 6 | 2,107.00p | Automatic Execution |
16:13:24 - 16-Dec-25 |
| Sell* | 310 | 2,106.00p | Automatic Execution |
16:12:38 - 16-Dec-25 |
| Sell* | 1 | 2,106.00p | Automatic Execution |
16:12:38 - 16-Dec-25 |
| Sell* | 84 | 2,106.00p | Automatic Execution |
16:12:38 - 16-Dec-25 |
| Buy* | 2 | 2,108.00p | SI Trade |
16:11:37 - 16-Dec-25 |
| Sell* | 169 | 2,107.00p | Automatic Execution |
16:11:17 - 16-Dec-25 |
| Sell* | 81 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 35 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 39 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 68 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 489 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 25 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 160 | 2,107.00p | Automatic Execution |
16:11:04 - 16-Dec-25 |
| Sell* | 124 | 2,108.00p | Automatic Execution |
16:10:55 - 16-Dec-25 |
| Sell* | 160 | 2,108.00p | Automatic Execution |
16:10:55 - 16-Dec-25 |
| Sell* | 87 | 2,108.00p | Automatic Execution |
16:10:55 - 16-Dec-25 |
| Sell* | 63 | 2,108.00p | Automatic Execution |
16:10:55 - 16-Dec-25 |
| Buy* | 121 | 2,108.00p | Automatic Execution |
16:10:50 - 16-Dec-25 |
| Sell* | 1,050 | 2,107.80p | Ordinary |
16:08:56 - 16-Dec-25 |
| Buy* | 112 | 2,108.00p | Automatic Execution |
16:08:29 - 16-Dec-25 |
| Buy* | 104 | 2,108.00p | Automatic Execution |
16:08:29 - 16-Dec-25 |
| Unknown* | 0 | 2,108.00p | SI Trade |
16:07:56 - 16-Dec-25 |
| Sell* | 100 | 2,108.00p | Automatic Execution |
16:07:28 - 16-Dec-25 |
| Sell* | 160 | 2,108.00p | Automatic Execution |
16:07:28 - 16-Dec-25 |
| Sell* | 165 | 2,108.00p | Automatic Execution |
16:07:28 - 16-Dec-25 |
| Buy* | 447 | 2,108.401p | Ordinary |
16:07:13 - 16-Dec-25 |
| Sell* | 70 | 2,108.00p | Automatic Execution |
16:07:09 - 16-Dec-25 |
| Sell* | 249 | 2,108.00p | Automatic Execution |
16:07:09 - 16-Dec-25 |
| Sell* | 61 | 2,108.00p | Automatic Execution |
16:07:09 - 16-Dec-25 |
| Sell* | 26 | 2,108.00p | Automatic Execution |
16:07:09 - 16-Dec-25 |
| Sell* | 89 | 2,108.00p | Automatic Execution |
16:07:09 - 16-Dec-25 |
| Unknown* | 0 | 2,109.00p | SI Trade |
16:06:58 - 16-Dec-25 |
| Sell* | 160 | 2,108.00p | Automatic Execution |
16:06:37 - 16-Dec-25 |
| Sell* | 470 | 2,108.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Sell* | 151 | 2,108.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Sell* | 38 | 2,109.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Sell* | 13 | 2,109.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Sell* | 71 | 2,109.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Sell* | 17 | 2,109.00p | Automatic Execution |
16:06:34 - 16-Dec-25 |
| Buy* | 115 | 2,109.00p | Automatic Execution |
16:06:13 - 16-Dec-25 |
| Unknown* | 1 | 2,109.00p | Negotiated Trade OTC Trade |
16:05:36 - 16-Dec-25 |
| Sell* | 133 | 2,109.00p | Automatic Execution |
16:04:14 - 16-Dec-25 |
| Sell* | 63 | 2,109.00p | Automatic Execution |
16:04:14 - 16-Dec-25 |
| Sell* | 152 | 2,109.00p | Automatic Execution |
16:04:14 - 16-Dec-25 |