| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 546 | 1,370.00p | Ordinary |
16:35:35 - 19-Nov-25 |
| Unknown* | -535 | 1,370.00p | Ordinary Correction |
16:35:35 - 19-Nov-25 |
| Sell* | 535 | 1,370.00p | Ordinary |
16:35:35 - 19-Nov-25 |
| Sell* | 8,424 | 1,370.00p | Uncrossing Trade |
16:35:21 - 19-Nov-25 |
| Buy* | 79 | 1,370.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Buy* | 87 | 1,370.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Buy* | 286 | 1,370.00p | SI Trade |
16:29:56 - 19-Nov-25 |
| Buy* | 786 | 1,365.00p | Automatic Execution |
16:29:52 - 19-Nov-25 |
| Buy* | 20 | 1,370.00p | SI Trade |
16:28:54 - 19-Nov-25 |
| Sell* | 16 | 1,360.00p | SI Trade |
16:28:39 - 19-Nov-25 |
| Sell* | 88 | 1,370.00p | Automatic Execution |
16:26:43 - 19-Nov-25 |
| Sell* | 90 | 1,370.00p | Automatic Execution |
16:26:41 - 19-Nov-25 |
| Buy* | 188 | 1,375.00p | SI Trade |
16:22:47 - 19-Nov-25 |
| Sell* | 16 | 1,365.00p | SI Trade |
16:20:00 - 19-Nov-25 |
| Sell* | 156 | 1,370.00p | Automatic Execution |
16:15:46 - 19-Nov-25 |
| Sell* | 3 | 1,370.00p | Automatic Execution |
16:15:46 - 19-Nov-25 |
| Unknown* | 2,000 | 1,367.00p | Ordinary |
16:11:17 - 19-Nov-25 |
| Buy* | 174 | 1,375.00p | SI Trade |
16:08:18 - 19-Nov-25 |
| Unknown* | 0 | 1,375.00p | SI Trade |
16:04:02 - 19-Nov-25 |
| Buy* | 347 | 1,375.00p | SI Trade |
15:59:19 - 19-Nov-25 |
| Buy* | 162 | 1,375.00p | SI Trade |
15:52:35 - 19-Nov-25 |
| Buy* | 157 | 1,375.00p | SI Trade |
15:45:22 - 19-Nov-25 |
| Buy* | 165 | 1,375.00p | SI Trade |
15:37:44 - 19-Nov-25 |
| Buy* | 6 | 1,375.00p | Automatic Execution |
15:24:30 - 19-Nov-25 |
| Buy* | 308 | 1,375.00p | SI Trade |
15:12:16 - 19-Nov-25 |
| Buy* | 16 | 1,375.00p | SI Trade |
15:10:34 - 19-Nov-25 |
| Buy* | 14 | 1,370.00p | Automatic Execution |
15:03:54 - 19-Nov-25 |
| Buy* | 6 | 1,370.00p | Automatic Execution |
15:03:54 - 19-Nov-25 |
| Buy* | 12 | 1,375.00p | Automatic Execution |
14:57:37 - 19-Nov-25 |
| Buy* | 11 | 1,375.00p | Automatic Execution |
14:56:50 - 19-Nov-25 |
| Buy* | 360 | 1,375.00p | SI Trade |
14:56:09 - 19-Nov-25 |
| Buy* | 51 | 1,370.00p | Automatic Execution |
14:56:07 - 19-Nov-25 |
| Buy* | 11 | 1,370.00p | Automatic Execution |
14:56:07 - 19-Nov-25 |
| Buy* | 324 | 1,370.00p | Automatic Execution |
14:56:07 - 19-Nov-25 |
| Buy* | 335 | 1,370.00p | SI Trade |
14:27:11 - 19-Nov-25 |
| Buy* | 336 | 1,370.00p | SI Trade |
13:57:24 - 19-Nov-25 |
| Buy* | 6 | 1,370.00p | Automatic Execution |
13:45:43 - 19-Nov-25 |
| Unknown* | 0 | 1,370.00p | SI Trade |
13:44:52 - 19-Nov-25 |
| Sell* | 21 | 1,355.00p | SI Trade |
13:07:13 - 19-Nov-25 |
| Sell* | 99 | 1,365.00p | Automatic Execution |
13:07:13 - 19-Nov-25 |
| Sell* | 416 | 1,365.00p | Automatic Execution |
13:07:12 - 19-Nov-25 |
| Sell* | 68 | 1,365.00p | Automatic Execution |
13:07:12 - 19-Nov-25 |
| Buy* | 276 | 1,370.00p | SI Trade |
12:43:17 - 19-Nov-25 |
| Buy* | 90 | 1,365.00p | Automatic Execution |
12:29:26 - 19-Nov-25 |
| Buy* | 8 | 1,365.00p | Automatic Execution |
12:29:26 - 19-Nov-25 |
| Buy* | 6 | 1,365.00p | Automatic Execution |
12:29:26 - 19-Nov-25 |
| Buy* | 151 | 1,361.503p | Suspected BUY Trade |
12:20:33 - 19-Nov-25 |
| Buy* | 243 | 1,370.00p | SI Trade |
12:13:44 - 19-Nov-25 |
| Buy* | 242 | 1,370.00p | SI Trade |
12:01:36 - 19-Nov-25 |
| Buy* | 179 | 1,370.00p | SI Trade |
11:57:15 - 19-Nov-25 |
| Buy* | 243 | 1,370.00p | SI Trade |
11:55:07 - 19-Nov-25 |
| Buy* | 6 | 1,370.00p | Automatic Execution |
11:28:13 - 19-Nov-25 |
| Unknown* | 19 | 1,365.00p | SI Trade |
10:48:53 - 19-Nov-25 |
| Sell* | 147 | 1,365.00p | Automatic Execution |
10:48:53 - 19-Nov-25 |
| Sell* | 107 | 1,365.00p | Automatic Execution |
10:48:53 - 19-Nov-25 |
| Buy* | 7 | 1,370.00p | Automatic Execution |
10:40:00 - 19-Nov-25 |
| Buy* | 77 | 1,370.00p | Automatic Execution |
10:40:00 - 19-Nov-25 |
| Sell* | 43 | 1,365.00p | Automatic Execution |
10:39:20 - 19-Nov-25 |
| Sell* | 131 | 1,365.00p | Automatic Execution |
10:39:20 - 19-Nov-25 |
| Sell* | 16 | 1,365.00p | SI Trade |
10:32:21 - 19-Nov-25 |
| Sell* | 172 | 1,370.00p | Automatic Execution |
10:17:10 - 19-Nov-25 |
| Sell* | 59 | 1,370.00p | Automatic Execution |
10:17:10 - 19-Nov-25 |
| Buy* | 7 | 1,380.00p | SI Trade |
10:16:10 - 19-Nov-25 |
| Sell* | 29 | 1,370.00p | SI Trade |
10:15:11 - 19-Nov-25 |
| Buy* | 42 | 1,375.00p | Automatic Execution |
10:15:10 - 19-Nov-25 |
| Buy* | 500 | 1,375.00p | Automatic Execution |
10:15:10 - 19-Nov-25 |
| Sell* | 80 | 1,370.00p | Automatic Execution |
10:13:39 - 19-Nov-25 |
| Sell* | 60 | 1,370.00p | Automatic Execution |
10:13:28 - 19-Nov-25 |
| Buy* | 28 | 1,370.00p | Automatic Execution |
10:11:58 - 19-Nov-25 |
| Buy* | 174 | 1,370.00p | Automatic Execution |
10:11:53 - 19-Nov-25 |
| Buy* | 636 | 1,370.00p | SI Trade |
10:10:25 - 19-Nov-25 |
| Buy* | 5 | 1,370.00p | SI Trade |
10:09:04 - 19-Nov-25 |
| Sell* | 162 | 1,355.00p | Automatic Execution |
10:09:04 - 19-Nov-25 |
| Sell* | 4 | 1,355.00p | SI Trade |
10:09:00 - 19-Nov-25 |
| Buy* | 4 | 1,365.00p | SI Trade |
10:09:00 - 19-Nov-25 |
| Sell* | 7 | 1,355.00p | Automatic Execution |
10:09:00 - 19-Nov-25 |
| Buy* | 8 | 1,366.90p | Suspected BUY Trade |
09:54:24 - 19-Nov-25 |
| Buy* | 14 | 1,367.018p | Suspected BUY Trade |
08:47:48 - 19-Nov-25 |
| Buy* | 21 | 1,367.60p | Ordinary |
08:42:33 - 19-Nov-25 |
| Buy* | 728 | 1,365.586p | Ordinary |
08:40:42 - 19-Nov-25 |
| Buy* | 20 | 1,370.00p | SI Trade |
08:30:01 - 19-Nov-25 |
| Buy* | 175 | 1,370.00p | SI Trade |
08:29:26 - 19-Nov-25 |
| Unknown* | 0 | 1,370.00p | SI Trade |
08:15:36 - 19-Nov-25 |
| Buy* | 34 | 1,370.00p | SI Trade |
08:15:36 - 19-Nov-25 |
| Buy* | 85 | 1,370.00p | SI Trade |
08:12:04 - 19-Nov-25 |
| Buy* | 26 | 1,370.00p | SI Trade |
08:04:33 - 19-Nov-25 |
| Buy* | 6 | 1,365.00p | Ordinary |
08:00:09 - 19-Nov-25 |
| Buy* | 211 | 1,365.611p | Suspected BUY Trade |
08:00:09 - 19-Nov-25 |
| Buy* | 225 | 1,370.00p | Suspected BUY Trade |
08:00:08 - 19-Nov-25 |
| Buy* | 21 | 1,355.00p | Automatic Execution |
16:38:46 - 18-Nov-25 |
| Buy* | 13,399 | 1,355.00p | Suspected BUY Trade |
16:35:19 - 18-Nov-25 |
| Buy* | 156 | 1,355.00p | SI Trade |
16:29:51 - 18-Nov-25 |
| Buy* | 338 | 1,355.00p | SI Trade |
16:28:53 - 18-Nov-25 |
| Buy* | 183 | 1,355.00p | SI Trade |
16:28:46 - 18-Nov-25 |
| Buy* | 49 | 1,350.00p | Automatic Execution |
16:17:18 - 18-Nov-25 |
| Buy* | 39 | 1,350.00p | Automatic Execution |
16:17:18 - 18-Nov-25 |
| Buy* | 87 | 1,350.00p | Automatic Execution |
16:16:39 - 18-Nov-25 |
| Buy* | 121 | 1,350.00p | Automatic Execution |
16:16:33 - 18-Nov-25 |
| Buy* | 123 | 1,350.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 186 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 126 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 523 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 11 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 357 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 160 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 236 | 1,345.00p | Automatic Execution |
15:51:50 - 18-Nov-25 |
| Sell* | 4 | 1,350.00p | Automatic Execution |
15:31:37 - 18-Nov-25 |
| Buy* | 256 | 1,355.00p | SI Trade |
15:31:36 - 18-Nov-25 |
| Sell* | 50 | 1,350.00p | Automatic Execution |
15:31:36 - 18-Nov-25 |
| Sell* | 87 | 1,350.00p | Automatic Execution |
15:31:35 - 18-Nov-25 |
| Sell* | 597 | 1,350.00p | Automatic Execution |
15:31:35 - 18-Nov-25 |
| Sell* | 70 | 1,350.00p | Automatic Execution |
15:31:35 - 18-Nov-25 |
| Buy* | 67 | 1,355.00p | Automatic Execution |
15:29:24 - 18-Nov-25 |
| Buy* | 72 | 1,352.971p | Suspected BUY Trade |
15:26:07 - 18-Nov-25 |
| Buy* | 17 | 1,355.00p | Automatic Execution |
15:11:24 - 18-Nov-25 |
| Buy* | 56 | 1,350.00p | Automatic Execution |
15:02:01 - 18-Nov-25 |
| Buy* | 87 | 1,350.00p | Automatic Execution |
15:02:01 - 18-Nov-25 |
| Buy* | 277 | 1,345.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Sell* | 132 | 1,340.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Sell* | 167 | 1,340.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Sell* | 204 | 1,340.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Sell* | 86 | 1,340.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Sell* | 311 | 1,340.00p | Automatic Execution |
14:49:36 - 18-Nov-25 |
| Buy* | 400 | 1,345.511p | Ordinary |
14:13:19 - 18-Nov-25 |
| Buy* | 170 | 1,350.00p | SI Trade |
14:10:59 - 18-Nov-25 |
| Buy* | 186 | 1,350.00p | SI Trade |
13:53:29 - 18-Nov-25 |
| Buy* | 166 | 1,350.00p | SI Trade |
13:34:56 - 18-Nov-25 |
| Buy* | 165 | 1,350.00p | SI Trade |
13:22:02 - 18-Nov-25 |
| Sell* | 91 | 1,340.00p | Automatic Execution |
12:37:09 - 18-Nov-25 |
| Sell* | 16 | 1,340.00p | Automatic Execution |
12:37:09 - 18-Nov-25 |
| Buy* | 150 | 1,346.388p | Ordinary |
12:37:03 - 18-Nov-25 |
| Sell* | 163 | 1,345.00p | Automatic Execution |
12:27:06 - 18-Nov-25 |
| Sell* | 349 | 1,345.00p | Automatic Execution |
12:27:06 - 18-Nov-25 |
| Sell* | 113 | 1,345.00p | Automatic Execution |
12:27:06 - 18-Nov-25 |
| Buy* | 161 | 1,355.00p | SI Trade |
12:17:15 - 18-Nov-25 |
| Sell* | 462 | 1,350.00p | Automatic Execution |
11:31:19 - 18-Nov-25 |
| Sell* | 700 | 1,351.00p | Ordinary |
11:31:15 - 18-Nov-25 |
| Buy* | 172 | 1,355.00p | SI Trade |
11:24:57 - 18-Nov-25 |
| Buy* | 20 | 1,350.00p | Automatic Execution |
11:15:57 - 18-Nov-25 |
| Buy* | 14 | 1,350.00p | Automatic Execution |
11:15:57 - 18-Nov-25 |
| Sell* | 148 | 1,345.00p | Automatic Execution |
11:15:57 - 18-Nov-25 |
| Sell* | 13 | 1,345.00p | Automatic Execution |
11:15:57 - 18-Nov-25 |
| Buy* | 176 | 1,351.398p | Suspected BUY Trade |
11:05:58 - 18-Nov-25 |
| Buy* | 28 | 1,350.00p | Automatic Execution |
10:34:29 - 18-Nov-25 |
| Buy* | 88 | 1,350.00p | Automatic Execution |
10:34:29 - 18-Nov-25 |
| Buy* | 102 | 1,350.00p | Automatic Execution |
10:34:29 - 18-Nov-25 |
| Sell* | 6 | 1,340.00p | SI Trade |
10:33:30 - 18-Nov-25 |
| Sell* | 178 | 1,340.00p | Automatic Execution |
10:28:00 - 18-Nov-25 |
| Sell* | 193 | 1,340.00p | Automatic Execution |
10:28:00 - 18-Nov-25 |
| Sell* | 267 | 1,340.00p | Automatic Execution |
10:28:00 - 18-Nov-25 |
| Buy* | 340 | 1,355.00p | SI Trade |
10:27:56 - 18-Nov-25 |
| Sell* | 47 | 1,345.00p | Automatic Execution |
10:27:53 - 18-Nov-25 |
| Sell* | 28 | 1,350.00p | Automatic Execution |
10:27:53 - 18-Nov-25 |
| Sell* | 35 | 1,350.00p | Automatic Execution |
10:27:52 - 18-Nov-25 |
| Sell* | 46 | 1,350.00p | Automatic Execution |
10:27:52 - 18-Nov-25 |
| Sell* | 4 | 1,350.00p | Automatic Execution |
10:27:52 - 18-Nov-25 |
| Sell* | 33 | 1,350.00p | Automatic Execution |
10:27:52 - 18-Nov-25 |
| Sell* | 601 | 1,350.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 140 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 191 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 91 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 1,743 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 16 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 150 | 1,355.00p | Automatic Execution |
10:27:51 - 18-Nov-25 |
| Sell* | 1,800 | 1,355.00p | Negotiated Trade |
10:25:26 - 18-Nov-25 |
| Sell* | 79 | 1,350.00p | Automatic Execution |
09:36:10 - 18-Nov-25 |
| Sell* | 366 | 1,350.00p | Automatic Execution |
09:36:10 - 18-Nov-25 |
| Buy* | 34 | 1,360.00p | SI Trade |
09:36:00 - 18-Nov-25 |
| Unknown* | 63 | 1,355.00p | SI Trade |
09:35:59 - 18-Nov-25 |
| Sell* | 10 | 1,345.00p | SI Trade |
08:38:47 - 18-Nov-25 |
| Buy* | 18 | 1,359.193p | Suspected BUY Trade |
08:36:08 - 18-Nov-25 |
| Buy* | 1 | 1,359.545p | Suspected BUY Trade |
08:33:10 - 18-Nov-25 |
| Buy* | 38 | 1,355.00p | Automatic Execution |
08:32:42 - 18-Nov-25 |
| Buy* | 434 | 1,355.00p | Automatic Execution |
08:32:42 - 18-Nov-25 |
| Buy* | 213 | 1,355.00p | Automatic Execution |
08:32:42 - 18-Nov-25 |
| Buy* | 45 | 1,355.00p | Automatic Execution |
08:32:42 - 18-Nov-25 |
| Sell* | 650 | 1,336.974p | Negotiated Trade |
08:00:43 - 18-Nov-25 |
| Buy* | 25 | 1,352.00p | Suspected BUY Trade |
08:00:09 - 18-Nov-25 |
| Unknown* | 0 | 1,355.00p | OTC Trade |
08:00:01 - 18-Nov-25 |
| Sell* | 5,186 | 1,365.00p | Uncrossing Trade |
16:35:09 - 17-Nov-25 |
| Unknown* | 4 | 1,360.00p | OTC Trade |
16:29:55 - 17-Nov-25 |
| Buy* | 4 | 1,360.00p | SI Trade |
16:29:55 - 17-Nov-25 |
| Buy* | 34 | 1,365.00p | SI Trade |
16:28:52 - 17-Nov-25 |
| Buy* | 3 | 1,365.00p | SI Trade |
16:27:34 - 17-Nov-25 |
| Unknown* | 3 | 1,365.00p | OTC Trade |
16:27:34 - 17-Nov-25 |
| Unknown* | 6 | 1,365.00p | OTC Trade |
16:27:00 - 17-Nov-25 |
| Buy* | 6 | 1,365.00p | SI Trade |
16:27:00 - 17-Nov-25 |
| Buy* | 193 | 1,360.00p | Automatic Execution |
16:21:06 - 17-Nov-25 |
| Buy* | 14 | 1,360.00p | Automatic Execution |
16:21:06 - 17-Nov-25 |
| Unknown* | 2 | 1,360.00p | OTC Trade |
16:20:01 - 17-Nov-25 |
| Buy* | 2 | 1,360.00p | SI Trade |
16:20:01 - 17-Nov-25 |
| Buy* | 6 | 1,360.00p | Automatic Execution |
16:18:56 - 17-Nov-25 |
| Unknown* | 3 | 1,365.00p | OTC Trade |
16:11:19 - 17-Nov-25 |
| Buy* | 3 | 1,365.00p | SI Trade |
16:11:19 - 17-Nov-25 |
| Unknown* | 394 | 1,360.00p | SI Trade |
16:06:16 - 17-Nov-25 |
| Unknown* | 4 | 1,365.00p | OTC Trade |
16:04:00 - 17-Nov-25 |
| Buy* | 4 | 1,365.00p | SI Trade |
16:04:00 - 17-Nov-25 |
| Buy* | 6 | 1,360.00p | Automatic Execution |
15:59:30 - 17-Nov-25 |
| Buy* | 44 | 1,360.00p | Automatic Execution |
15:59:26 - 17-Nov-25 |
| Buy* | 7 | 1,359.40p | Ordinary |
15:52:30 - 17-Nov-25 |