| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 6,054 | 2,056.50p | Uncrossing Trade |
16:35:25 - 17-Dec-25 |
| Unknown* | 0 | 2,067.00p | SI Trade |
16:26:54 - 17-Dec-25 |
| Sell* | 207 | 2,062.722p | Ordinary |
16:25:18 - 17-Dec-25 |
| Buy* | 2 | 2,059.896p | Suspected BUY Trade |
16:20:17 - 17-Dec-25 |
| Sell* | 2,500 | 2,058.671p | Ordinary |
16:15:45 - 17-Dec-25 |
| Buy* | 1 | 2,061.41p | Suspected BUY Trade |
16:13:17 - 17-Dec-25 |
| Sell* | 250 | 2,062.4414p | Negotiated Trade |
16:12:33 - 17-Dec-25 |
| Buy* | 24 | 2,070.50p | Automatic Execution |
16:09:40 - 17-Dec-25 |
| Unknown* | 0 | 2,069.00p | SI Trade |
16:08:19 - 17-Dec-25 |
| Unknown* | 0 | 2,066.00p | SI Trade |
16:04:37 - 17-Dec-25 |
| Buy* | 97 | 2,061.171p | Suspected BUY Trade |
16:01:14 - 17-Dec-25 |
| Buy* | 1 | 2,059.50p | SI Trade |
15:58:23 - 17-Dec-25 |
| Unknown* | 0 | 2,062.00p | SI Trade |
15:56:51 - 17-Dec-25 |
| Sell* | 1 | 2,061.60p | Negotiated Trade |
15:55:16 - 17-Dec-25 |
| Buy* | 2 | 2,064.998p | Suspected BUY Trade |
15:54:51 - 17-Dec-25 |
| Unknown* | 0 | 2,065.00p | SI Trade |
15:52:35 - 17-Dec-25 |
| Unknown* | 0 | 2,065.00p | SI Trade |
15:52:28 - 17-Dec-25 |
| Unknown* | 0 | 2,074.50p | SI Trade |
15:48:45 - 17-Dec-25 |
| Buy* | 1,365 | 2,069.50p | Automatic Execution |
15:46:18 - 17-Dec-25 |
| Sell* | 500 | 2,069.539p | Negotiated Trade |
15:44:43 - 17-Dec-25 |
| Buy* | 50 | 2,074.00p | Automatic Execution |
15:41:58 - 17-Dec-25 |
| Sell* | 4,731 | 2,076.133p | SI Trade |
15:40:49 - 17-Dec-25 |
| Buy* | 100 | 2,078.00p | Automatic Execution |
15:36:54 - 17-Dec-25 |
| Sell* | 950 | 2,082.00p | Automatic Execution |
15:35:38 - 17-Dec-25 |
| Sell* | 1,283 | 2,082.00p | Automatic Execution |
15:35:38 - 17-Dec-25 |
| Buy* | 1 | 2,091.125p | Suspected BUY Trade |
15:31:25 - 17-Dec-25 |
| Sell* | 383 | 2,096.00p | Automatic Execution |
15:23:39 - 17-Dec-25 |
| Buy* | 561 | 2,091.50p | Automatic Execution |
15:22:04 - 17-Dec-25 |
| Buy* | 287 | 2,094.414p | Suspected BUY Trade |
15:16:17 - 17-Dec-25 |
| Sell* | 290 | 2,091.10p | Negotiated Trade |
15:13:49 - 17-Dec-25 |
| Buy* | 193 | 2,092.90p | Suspected BUY Trade |
15:13:30 - 17-Dec-25 |
| Sell* | 48 | 2,095.3601p | Negotiated Trade |
15:08:36 - 17-Dec-25 |
| Buy* | 12 | 2,098.40p | Suspected BUY Trade |
15:04:24 - 17-Dec-25 |
| Sell* | 1,153 | 2,096.50p | Automatic Execution |
15:04:17 - 17-Dec-25 |
| Sell* | 1 | 2,099.575p | Negotiated Trade |
14:59:22 - 17-Dec-25 |
| Sell* | 50 | 2,096.198p | Negotiated Trade |
14:52:45 - 17-Dec-25 |
| Unknown* | 0 | 2,096.50p | SI Trade |
14:52:19 - 17-Dec-25 |
| Sell* | 1,454 | 2,094.00p | Automatic Execution |
14:50:22 - 17-Dec-25 |
| Buy* | 53 | 2,091.50p | Automatic Execution |
14:49:10 - 17-Dec-25 |
| Buy* | 450 | 2,091.50p | Automatic Execution |
14:49:10 - 17-Dec-25 |
| Buy* | 150 | 2,091.50p | Automatic Execution |
14:49:10 - 17-Dec-25 |
| Buy* | 50 | 2,091.50p | Automatic Execution |
14:49:10 - 17-Dec-25 |
| Unknown* | 0 | 2,093.50p | SI Trade |
14:47:05 - 17-Dec-25 |
| Buy* | 1,367 | 2,092.0549p | Suspected BUY Trade |
14:46:43 - 17-Dec-25 |
| Sell* | 8 | 2,091.00p | Negotiated Trade |
14:46:34 - 17-Dec-25 |
| Unknown* | 0 | 2,100.00p | SI Trade |
14:45:17 - 17-Dec-25 |
| Buy* | 30 | 2,094.6761p | Suspected BUY Trade |
14:44:09 - 17-Dec-25 |
| Unknown* | 0 | 2,096.50p | SI Trade |
14:43:54 - 17-Dec-25 |
| Buy* | 1 | 2,099.50p | SI Trade |
14:40:22 - 17-Dec-25 |
| Buy* | 45 | 2,104.217p | Suspected BUY Trade |
14:38:36 - 17-Dec-25 |
| Buy* | 45 | 2,103.625p | Suspected BUY Trade |
14:37:49 - 17-Dec-25 |
| Sell* | 319 | 2,101.907p | Negotiated Trade |
14:37:49 - 17-Dec-25 |
| Sell* | 49 | 2,101.743p | Negotiated Trade |
14:31:24 - 17-Dec-25 |
| Buy* | 1 | 2,106.806p | Suspected BUY Trade |
14:31:23 - 17-Dec-25 |
| Buy* | 24 | 2,106.00p | SI Trade |
14:30:36 - 17-Dec-25 |
| Buy* | 11 | 2,105.52p | Suspected BUY Trade |
14:29:56 - 17-Dec-25 |
| Unknown* | 0 | 2,104.50p | SI Trade |
14:29:27 - 17-Dec-25 |
| Buy* | 1 | 2,105.50p | Automatic Execution |
14:24:15 - 17-Dec-25 |
| Sell* | 3,750 | 2,103.096p | Ordinary |
14:22:47 - 17-Dec-25 |
| Buy* | 2 | 2,105.00p | Suspected BUY Trade |
14:19:14 - 17-Dec-25 |
| Buy* | 2 | 2,104.50p | Automatic Execution |
14:16:34 - 17-Dec-25 |
| Buy* | 91 | 2,103.893p | Suspected BUY Trade |
14:14:58 - 17-Dec-25 |
| Buy* | 250 | 2,104.50p | Automatic Execution |
14:13:16 - 17-Dec-25 |
| Buy* | 4,432 | 2,104.50p | Automatic Execution |
14:13:04 - 17-Dec-25 |
| Buy* | 4,489 | 2,104.50p | Automatic Execution |
14:13:04 - 17-Dec-25 |
| Buy* | 2,693 | 2,104.50p | Automatic Execution |
14:13:04 - 17-Dec-25 |
| Buy* | 1 | 2,107.32p | Suspected BUY Trade |
14:04:15 - 17-Dec-25 |
| Buy* | 2 | 2,108.32p | Suspected BUY Trade |
14:03:47 - 17-Dec-25 |
| Buy* | 4 | 2,109.00p | SI Trade |
13:59:59 - 17-Dec-25 |
| Unknown* | 0 | 2,107.50p | SI Trade |
13:47:02 - 17-Dec-25 |
| Unknown* | 0 | 2,107.50p | SI Trade |
13:17:40 - 17-Dec-25 |
| Sell* | 14 | 2,108.50p | Automatic Execution |
13:16:59 - 17-Dec-25 |
| Buy* | 71 | 2,109.7018p | Suspected BUY Trade |
13:15:28 - 17-Dec-25 |
| Unknown* | 0 | 2,112.00p | SI Trade |
13:14:27 - 17-Dec-25 |
| Buy* | 4,731 | 2,113.1999p | Suspected BUY Trade |
13:12:14 - 17-Dec-25 |
| Unknown* | 0 | 2,113.50p | SI Trade |
13:08:56 - 17-Dec-25 |
| Sell* | 2 | 2,111.225p | Negotiated Trade |
13:03:23 - 17-Dec-25 |
| Sell* | 60 | 2,111.375p | Negotiated Trade |
13:01:11 - 17-Dec-25 |
| Unknown* | 0 | 2,112.50p | SI Trade |
12:58:26 - 17-Dec-25 |
| Sell* | 26 | 2,111.50p | Negotiated Trade |
12:45:47 - 17-Dec-25 |
| Sell* | 1 | 2,110.50p | Automatic Execution |
12:28:52 - 17-Dec-25 |
| Sell* | 22 | 2,109.808p | Negotiated Trade |
12:22:25 - 17-Dec-25 |
| Buy* | 28 | 2,111.70p | Suspected BUY Trade |
12:17:02 - 17-Dec-25 |
| Buy* | 31 | 2,112.20p | Suspected BUY Trade |
12:15:32 - 17-Dec-25 |
| Unknown* | 0 | 2,109.50p | SI Trade |
12:13:36 - 17-Dec-25 |
| Sell* | 69 | 2,110.547p | Negotiated Trade |
12:09:11 - 17-Dec-25 |
| Sell* | 4 | 2,109.00p | SI Trade |
12:06:42 - 17-Dec-25 |
| Sell* | 267 | 2,110.00p | Automatic Execution |
11:50:43 - 17-Dec-25 |
| Sell* | 191 | 2,110.5466p | Negotiated Trade |
11:49:23 - 17-Dec-25 |
| Unknown* | 0 | 2,112.50p | SI Trade |
11:46:12 - 17-Dec-25 |
| Sell* | 76 | 2,110.9219p | Negotiated Trade |
11:44:23 - 17-Dec-25 |
| Sell* | 189 | 2,110.00p | SI Trade |
11:43:35 - 17-Dec-25 |
| Buy* | 142 | 2,111.594p | Suspected BUY Trade |
11:38:41 - 17-Dec-25 |
| Unknown* | 0 | 2,111.00p | SI Trade |
11:33:23 - 17-Dec-25 |
| Buy* | 20 | 2,110.735p | Suspected BUY Trade |
11:26:47 - 17-Dec-25 |
| Sell* | 7 | 2,108.50p | SI Trade |
11:23:20 - 17-Dec-25 |
| Buy* | 18 | 2,111.00p | SI Trade |
11:03:39 - 17-Dec-25 |
| Sell* | 1 | 2,108.754p | Negotiated Trade |
11:00:42 - 17-Dec-25 |
| Sell* | 235 | 2,109.30p | Negotiated Trade |
10:58:49 - 17-Dec-25 |
| Sell* | 1 | 2,109.00p | Automatic Execution |
10:52:26 - 17-Dec-25 |
| Buy* | 13 | 2,110.259p | Suspected BUY Trade |
10:50:08 - 17-Dec-25 |
| Buy* | 997 | 2,109.736p | Suspected BUY Trade |
10:44:33 - 17-Dec-25 |
| Sell* | 4 | 2,107.50p | Automatic Execution |
10:41:51 - 17-Dec-25 |
| Unknown* | 0 | 2,111.00p | SI Trade |
10:35:11 - 17-Dec-25 |
| Sell* | 238 | 2,108.80p | Negotiated Trade |
09:58:59 - 17-Dec-25 |
| Buy* | 81 | 2,110.00p | Automatic Execution |
09:48:12 - 17-Dec-25 |
| Sell* | 1 | 2,107.704p | Negotiated Trade |
09:47:07 - 17-Dec-25 |
| Buy* | 2 | 2,106.904p | Suspected BUY Trade |
09:30:24 - 17-Dec-25 |
| Buy* | 1 | 2,107.488p | Suspected BUY Trade |
09:23:10 - 17-Dec-25 |
| Sell* | 1 | 2,105.80p | Negotiated Trade |
09:22:51 - 17-Dec-25 |
| Buy* | 634 | 2,106.603p | Suspected BUY Trade |
09:21:42 - 17-Dec-25 |
| Buy* | 2 | 2,104.477p | Suspected BUY Trade |
09:14:32 - 17-Dec-25 |
| Sell* | 96 | 2,101.375p | Negotiated Trade |
09:08:31 - 17-Dec-25 |
| Buy* | 4 | 2,102.50p | SI Trade |
09:05:17 - 17-Dec-25 |
| Buy* | 4 | 2,102.70p | Suspected BUY Trade |
09:03:28 - 17-Dec-25 |
| Buy* | 1,734 | 2,102.95p | Ordinary |
09:02:41 - 17-Dec-25 |
| Buy* | 1 | 2,103.94p | Suspected BUY Trade |
08:57:34 - 17-Dec-25 |
| Buy* | 43 | 2,106.00p | SI Trade |
08:53:55 - 17-Dec-25 |
| Sell* | 117 | 2,103.00p | Automatic Execution |
08:44:27 - 17-Dec-25 |
| Sell* | 75 | 2,103.3202p | Negotiated Trade |
08:44:12 - 17-Dec-25 |
| Buy* | 20 | 2,105.50p | Automatic Execution |
08:37:09 - 17-Dec-25 |
| Buy* | 239 | 2,104.125p | Suspected BUY Trade |
08:35:21 - 17-Dec-25 |
| Buy* | 23 | 2,104.111p | Suspected BUY Trade |
08:34:08 - 17-Dec-25 |
| Buy* | 47 | 2,103.997p | Suspected BUY Trade |
08:33:10 - 17-Dec-25 |
| Buy* | 11 | 2,103.995p | Suspected BUY Trade |
08:33:06 - 17-Dec-25 |
| Sell* | 6 | 2,103.00p | Negotiated Trade |
08:32:07 - 17-Dec-25 |
| Sell* | 100 | 2,102.912p | Ordinary |
08:30:18 - 17-Dec-25 |
| Sell* | 15 | 2,101.769p | Negotiated Trade |
08:27:52 - 17-Dec-25 |
| Sell* | 42 | 2,102.15p | Negotiated Trade |
08:25:15 - 17-Dec-25 |
| Buy* | 950 | 2,103.5499p | Suspected BUY Trade |
08:22:11 - 17-Dec-25 |
| Buy* | 1 | 2,104.061p | Suspected BUY Trade |
08:20:22 - 17-Dec-25 |
| Unknown* | 0 | 2,105.50p | SI Trade |
08:19:50 - 17-Dec-25 |
| Unknown* | 0 | 2,105.50p | SI Trade |
08:19:50 - 17-Dec-25 |
| Buy* | 1 | 2,106.00p | SI Trade |
08:16:54 - 17-Dec-25 |
| Buy* | 2 | 2,105.50p | SI Trade |
08:16:41 - 17-Dec-25 |
| Buy* | 3 | 2,106.00p | SI Trade |
08:16:09 - 17-Dec-25 |
| Unknown* | 0 | 2,106.00p | SI Trade |
08:16:06 - 17-Dec-25 |
| Buy* | 2 | 2,105.50p | SI Trade |
08:15:55 - 17-Dec-25 |
| Unknown* | 0 | 2,105.50p | SI Trade |
08:15:39 - 17-Dec-25 |
| Unknown* | 0 | 2,106.00p | SI Trade |
08:15:28 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:15:10 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:14:55 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:14:52 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:14:06 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:13:53 - 17-Dec-25 |
| Unknown* | 0 | 2,105.00p | SI Trade |
08:13:46 - 17-Dec-25 |
| Sell* | 99 | 2,103.50p | Automatic Execution |
08:13:40 - 17-Dec-25 |
| Sell* | 150 | 2,103.50p | Automatic Execution |
08:13:40 - 17-Dec-25 |
| Sell* | 350 | 2,103.00p | Automatic Execution |
08:13:40 - 17-Dec-25 |
| Buy* | 625 | 2,102.50p | Automatic Execution |
08:13:40 - 17-Dec-25 |
| Unknown* | 0 | 2,102.50p | SI Trade |
08:13:33 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:13:22 - 17-Dec-25 |
| Buy* | 1 | 2,103.50p | SI Trade |
08:12:11 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:10:54 - 17-Dec-25 |
| Unknown* | 0 | 2,102.00p | SI Trade |
08:09:52 - 17-Dec-25 |
| Buy* | 1 | 2,102.00p | SI Trade |
08:09:32 - 17-Dec-25 |
| Sell* | 2,100 | 2,102.00p | Automatic Execution |
08:09:15 - 17-Dec-25 |
| Sell* | 2,100 | 2,103.00p | Automatic Execution |
08:08:24 - 17-Dec-25 |
| Buy* | 11 | 2,103.50p | Suspected BUY Trade |
08:08:23 - 17-Dec-25 |
| Unknown* | 0 | 2,103.50p | SI Trade |
08:08:01 - 17-Dec-25 |
| Buy* | 238 | 2,101.775p | Ordinary |
08:06:32 - 17-Dec-25 |
| Sell* | 2,100 | 2,102.00p | Automatic Execution |
08:06:23 - 17-Dec-25 |
| Sell* | 2,100 | 2,102.00p | Automatic Execution |
08:06:21 - 17-Dec-25 |
| Buy* | 94 | 2,102.50p | Automatic Execution |
08:05:12 - 17-Dec-25 |
| Unknown* | 0 | 2,102.50p | SI Trade |
08:05:10 - 17-Dec-25 |
| Buy* | 94 | 2,102.044p | Suspected BUY Trade |
08:05:05 - 17-Dec-25 |
| Sell* | 2,068 | 2,102.00p | Automatic Execution |
08:05:04 - 17-Dec-25 |
| Sell* | 625 | 2,102.00p | Automatic Execution |
08:05:04 - 17-Dec-25 |
| Sell* | 32 | 2,102.00p | Automatic Execution |
08:05:04 - 17-Dec-25 |
| Unknown* | 0 | 2,104.00p | SI Trade |
08:04:58 - 17-Dec-25 |
| Buy* | 155 | 2,103.00p | Automatic Execution |
08:03:14 - 17-Dec-25 |
| Sell* | 20 | 2,101.9983p | Negotiated Trade |
08:01:52 - 17-Dec-25 |
| Unknown* | 0 | 2,102.50p | SI Trade |
08:01:14 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Sell* | 1 | 2,101.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 2 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Sell* | 18 | 2,101.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 4 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 1 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 1 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 2 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Unknown* | 0 | 2,103.00p | SI Trade |
08:00:45 - 17-Dec-25 |
| Buy* | 237 | 2,104.2513p | Suspected BUY Trade |
08:00:15 - 17-Dec-25 |
| Buy* | 454 | 2,104.00p | Suspected BUY Trade |
08:00:12 - 17-Dec-25 |
| Sell* | 1,475 | 2,072.00p | Uncrossing Trade |
16:35:12 - 16-Dec-25 |
| Buy* | 32 | 2,069.066p | Suspected BUY Trade |
16:28:44 - 16-Dec-25 |
| Sell* | 27 | 2,067.00p | Automatic Execution |
16:28:30 - 16-Dec-25 |
| Buy* | 6,500 | 2,068.169p | Suspected BUY Trade |
16:28:14 - 16-Dec-25 |
| Buy* | 48 | 2,072.488p | Suspected BUY Trade |
16:22:33 - 16-Dec-25 |
| Unknown* | 0 | 2,072.50p | SI Trade |
16:22:29 - 16-Dec-25 |
| Unknown* | 0 | 2,070.00p | SI Trade |
16:17:34 - 16-Dec-25 |
| Sell* | 1 | 2,070.00p | Automatic Execution |
16:16:52 - 16-Dec-25 |
| Buy* | 100 | 2,073.00p | Automatic Execution |
16:11:47 - 16-Dec-25 |