| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,268 | 1,272.32p | Ordinary |
08:30:12 - 23-Dec-25 |
| Sell* | 1,000 | 1,272.3353p | Ordinary |
08:25:20 - 23-Dec-25 |
| Sell* | 5,594 | 1,272.129p | Negotiated Trade |
08:23:42 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:22:10 - 23-Dec-25 |
| Buy* | 7 | 1,274.00p | Automatic Execution |
08:20:49 - 23-Dec-25 |
| Buy* | 21 | 1,274.00p | Automatic Execution |
08:20:49 - 23-Dec-25 |
| Buy* | 21 | 1,274.00p | Automatic Execution |
08:20:49 - 23-Dec-25 |
| Buy* | 14 | 1,274.00p | Automatic Execution |
08:20:49 - 23-Dec-25 |
| Buy* | 7 | 1,274.00p | Automatic Execution |
08:20:49 - 23-Dec-25 |
| Sell* | 1,750 | 1,272.64p | Ordinary |
08:20:28 - 23-Dec-25 |
| Unknown* | 0 | 1,272.00p | SI Trade |
08:17:34 - 23-Dec-25 |
| Unknown* | 0 | 1,276.00p | SI Trade |
08:15:32 - 23-Dec-25 |
| Buy* | 6 | 1,274.00p | Automatic Execution |
08:15:32 - 23-Dec-25 |
| Buy* | 6 | 1,274.00p | Automatic Execution |
08:15:32 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:11:32 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:11:32 - 23-Dec-25 |
| Sell* | 300 | 1,272.655p | Ordinary |
08:09:37 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:08:18 - 23-Dec-25 |
| Unknown* | 0 | 1,270.00p | SI Trade |
08:04:14 - 23-Dec-25 |
| Sell* | 233 | 1,272.00p | Automatic Execution |
08:04:04 - 23-Dec-25 |
| Sell* | 254 | 1,272.00p | Automatic Execution |
08:04:04 - 23-Dec-25 |
| Sell* | 16 | 1,272.00p | Automatic Execution |
08:04:04 - 23-Dec-25 |
| Buy* | 80 | 1,272.7035p | Ordinary |
08:03:46 - 23-Dec-25 |
| Sell* | 150 | 1,271.28p | Ordinary |
08:03:38 - 23-Dec-25 |
| Sell* | 150 | 1,271.28p | Ordinary |
08:03:38 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Buy* | 44 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Buy* | 1 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Unknown* | 0 | 1,268.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Sell* | 1 | 1,268.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Sell* | 1 | 1,268.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Buy* | 1 | 1,274.00p | SI Trade |
08:01:43 - 23-Dec-25 |
| Sell* | 2,000 | 1,269.644p | Negotiated Trade |
08:00:10 - 23-Dec-25 |
| Buy* | 630 | 1,276.00p | Suspected BUY Trade |
08:00:08 - 23-Dec-25 |
| Buy* | 40,000 | 1,274.00p | Suspected BUY Trade |
16:41:25 - 22-Dec-25 |
| Buy* | 20,000 | 1,274.00p | Suspected BUY Trade |
16:41:15 - 22-Dec-25 |
| Sell* | 1,198 | 1,274.00p | Automatic Execution |
16:39:25 - 22-Dec-25 |
| Unknown* | 42,280 | 1,274.00p | Uncrossing Trade |
16:35:26 - 22-Dec-25 |
| Sell* | 31 | 1,274.00p | SI Trade |
16:29:29 - 22-Dec-25 |
| Unknown* | 93 | 1,275.00p | Ordinary |
16:28:19 - 22-Dec-25 |
| Sell* | 158 | 1,274.583p | Negotiated Trade |
16:27:35 - 22-Dec-25 |
| Buy* | 7 | 1,276.00p | Automatic Execution |
16:27:22 - 22-Dec-25 |
| Buy* | 6 | 1,276.00p | Automatic Execution |
16:27:22 - 22-Dec-25 |
| Sell* | 31 | 1,274.00p | SI Trade |
16:25:04 - 22-Dec-25 |
| Buy* | 1 | 1,276.00p | SI Trade |
16:23:34 - 22-Dec-25 |
| Unknown* | 1 | 1,275.00p | Ordinary |
16:18:21 - 22-Dec-25 |
| Sell* | 784 | 1,274.998p | Ordinary |
16:17:33 - 22-Dec-25 |
| Sell* | 1,606 | 1,274.00p | Automatic Execution |
16:15:45 - 22-Dec-25 |
| Sell* | 336 | 1,274.00p | Automatic Execution |
16:15:45 - 22-Dec-25 |
| Sell* | 1,856 | 1,274.00p | Automatic Execution |
16:15:45 - 22-Dec-25 |
| Buy* | 296 | 1,274.00p | Automatic Execution |
16:05:26 - 22-Dec-25 |
| Buy* | 696 | 1,274.00p | Automatic Execution |
16:05:26 - 22-Dec-25 |
| Buy* | 42 | 1,274.00p | Automatic Execution |
16:05:26 - 22-Dec-25 |
| Buy* | 189 | 1,274.00p | Automatic Execution |
16:05:26 - 22-Dec-25 |
| Buy* | 817 | 1,274.00p | Automatic Execution |
16:05:26 - 22-Dec-25 |
| Unknown* | 124 | 1,273.00p | Ordinary |
16:01:53 - 22-Dec-25 |
| Unknown* | 218 | 1,273.00p | Ordinary |
16:01:52 - 22-Dec-25 |
| Unknown* | 118 | 1,273.00p | Ordinary |
16:00:16 - 22-Dec-25 |
| Buy* | 3,075 | 1,274.00p | Automatic Execution |
15:59:18 - 22-Dec-25 |
| Sell* | 74 | 1,272.00p | Automatic Execution |
15:59:11 - 22-Dec-25 |
| Sell* | 74 | 1,272.00p | Automatic Execution |
15:59:11 - 22-Dec-25 |
| Sell* | 75 | 1,272.00p | Automatic Execution |
15:59:11 - 22-Dec-25 |
| Buy* | 199 | 1,274.00p | Automatic Execution |
15:59:03 - 22-Dec-25 |
| Buy* | 410 | 1,274.00p | Automatic Execution |
15:59:03 - 22-Dec-25 |
| Buy* | 335 | 1,274.00p | Automatic Execution |
15:59:03 - 22-Dec-25 |
| Buy* | 2,476 | 1,274.00p | Automatic Execution |
15:59:03 - 22-Dec-25 |
| Sell* | 49 | 1,272.00p | Automatic Execution |
15:58:52 - 22-Dec-25 |
| Sell* | 50 | 1,272.773p | Negotiated Trade |
15:57:02 - 22-Dec-25 |
| Buy* | 606 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Buy* | 58 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Buy* | 636 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Buy* | 1,652 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Buy* | 1,267 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Buy* | 309 | 1,274.00p | Automatic Execution |
15:55:16 - 22-Dec-25 |
| Unknown* | 54 | 1,272.00p | SI Trade |
15:52:44 - 22-Dec-25 |
| Sell* | 157 | 1,271.39p | Negotiated Trade |
15:49:56 - 22-Dec-25 |
| Buy* | 450 | 1,272.6306p | Ordinary |
15:49:50 - 22-Dec-25 |
| Buy* | 8 | 1,272.6326p | Ordinary |
15:48:13 - 22-Dec-25 |
| Sell* | 1,574 | 1,271.4029p | Ordinary |
15:47:25 - 22-Dec-25 |
| Buy* | 1,570 | 1,272.5213p | Ordinary |
15:43:51 - 22-Dec-25 |
| Sell* | 400 | 1,271.087p | Negotiated Trade |
15:43:38 - 22-Dec-25 |
| Sell* | 190 | 1,271.079p | Negotiated Trade |
15:41:31 - 22-Dec-25 |
| Sell* | 69 | 1,272.00p | Automatic Execution |
15:38:20 - 22-Dec-25 |
| Sell* | 546 | 1,272.00p | Automatic Execution |
15:38:20 - 22-Dec-25 |
| Sell* | 50 | 1,272.00p | Automatic Execution |
15:38:20 - 22-Dec-25 |
| Sell* | 308 | 1,272.00p | Automatic Execution |
15:38:20 - 22-Dec-25 |
| Sell* | 535 | 1,272.00p | Automatic Execution |
15:36:08 - 22-Dec-25 |
| Sell* | 413 | 1,272.00p | Automatic Execution |
15:36:08 - 22-Dec-25 |
| Sell* | 223 | 1,272.00p | SI Trade |
15:35:05 - 22-Dec-25 |
| Sell* | 58 | 1,272.00p | Automatic Execution |
15:33:19 - 22-Dec-25 |
| Sell* | 500 | 1,272.6811p | Ordinary |
15:32:31 - 22-Dec-25 |
| Sell* | 393 | 1,270.2705p | Ordinary |
15:25:09 - 22-Dec-25 |
| Unknown* | 54 | 1,272.00p | SI Trade |
15:24:14 - 22-Dec-25 |
| Buy* | 996 | 1,272.067p | Suspected BUY Trade |
15:21:03 - 22-Dec-25 |
| Sell* | 10 | 1,271.384p | Negotiated Trade |
15:18:21 - 22-Dec-25 |
| Sell* | 2,513 | 1,271.373p | Negotiated Trade |
15:16:50 - 22-Dec-25 |
| Sell* | 8 | 1,271.3674p | Ordinary |
15:13:20 - 22-Dec-25 |
| Buy* | 1 | 1,272.6116p | Ordinary |
15:13:20 - 22-Dec-25 |
| Unknown* | 0 | 1,274.00p | SI Trade |
15:12:39 - 22-Dec-25 |
| Sell* | 65 | 1,271.344p | Ordinary |
15:08:05 - 22-Dec-25 |
| Sell* | 215 | 1,271.003p | Negotiated Trade |
15:06:55 - 22-Dec-25 |
| Sell* | 30 | 1,270.00p | SI Trade |
15:05:53 - 22-Dec-25 |
| Buy* | 39 | 1,272.5233p | Ordinary |
15:05:20 - 22-Dec-25 |
| Sell* | 1,319 | 1,271.069p | Negotiated Trade |
15:04:09 - 22-Dec-25 |
| Sell* | 768 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 173 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 1,267 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 413 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 319 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 16 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 413 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 1,267 | 1,272.00p | Automatic Execution |
15:03:55 - 22-Dec-25 |
| Sell* | 3,416 | 1,271.041p | Negotiated Trade |
14:57:08 - 22-Dec-25 |
| Buy* | 2 | 1,272.6163p | Ordinary |
14:56:59 - 22-Dec-25 |
| Sell* | 496 | 1,271.284p | Ordinary |
14:56:22 - 22-Dec-25 |
| Buy* | 1 | 1,273.60p | Ordinary |
14:55:33 - 22-Dec-25 |
| Buy* | 49 | 1,272.5233p | Ordinary |
14:55:03 - 22-Dec-25 |
| Sell* | 3,935 | 1,271.014p | Negotiated Trade |
14:52:50 - 22-Dec-25 |
| Buy* | 33 | 1,272.5213p | Ordinary |
14:47:56 - 22-Dec-25 |
| Buy* | 321 | 1,272.00p | Automatic Execution |
14:46:50 - 22-Dec-25 |
| Buy* | 46 | 1,272.00p | Automatic Execution |
14:46:50 - 22-Dec-25 |
| Buy* | 187 | 1,272.00p | Automatic Execution |
14:41:17 - 22-Dec-25 |
| Sell* | 744 | 1,272.00p | Automatic Execution |
14:41:17 - 22-Dec-25 |
| Sell* | 780 | 1,273.3961p | Ordinary |
14:35:54 - 22-Dec-25 |
| Buy* | 315 | 1,274.00p | Automatic Execution |
14:33:12 - 22-Dec-25 |
| Buy* | 317 | 1,274.00p | Automatic Execution |
14:33:12 - 22-Dec-25 |
| Buy* | 475 | 1,274.00p | Automatic Execution |
14:33:12 - 22-Dec-25 |
| Buy* | 475 | 1,274.00p | Automatic Execution |
14:33:12 - 22-Dec-25 |
| Sell* | 81 | 1,273.28p | Ordinary |
14:31:00 - 22-Dec-25 |
| Buy* | 10 | 1,276.00p | SI Trade |
14:28:28 - 22-Dec-25 |
| Buy* | 2 | 1,274.4408p | Ordinary |
14:26:12 - 22-Dec-25 |
| Sell* | 1,233 | 1,272.941p | Negotiated Trade |
14:16:55 - 22-Dec-25 |
| Sell* | 1,776 | 1,272.151p | Negotiated Trade |
14:14:01 - 22-Dec-25 |
| Sell* | 160 | 1,272.455p | Negotiated Trade |
14:13:52 - 22-Dec-25 |
| Sell* | 72 | 1,273.302p | Ordinary |
14:13:48 - 22-Dec-25 |
| Sell* | 32 | 1,272.614p | Negotiated Trade |
14:08:15 - 22-Dec-25 |
| Sell* | 77 | 1,273.4013p | Ordinary |
14:04:29 - 22-Dec-25 |
| Sell* | 100 | 1,272.783p | Negotiated Trade |
14:00:56 - 22-Dec-25 |
| Buy* | 1,962 | 1,274.5213p | Ordinary |
14:00:34 - 22-Dec-25 |
| Buy* | 165 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 165 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 253 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 134 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 28 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 60 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Buy* | 242 | 1,274.00p | Automatic Execution |
13:59:58 - 22-Dec-25 |
| Unknown* | 6,589 | 1,273.00p | Negotiated Trade |
13:57:21 - 22-Dec-25 |
| Buy* | 11 | 1,274.00p | Automatic Execution |
13:57:16 - 22-Dec-25 |
| Buy* | 49 | 1,274.00p | Automatic Execution |
13:57:16 - 22-Dec-25 |
| Buy* | 204 | 1,274.00p | Automatic Execution |
13:57:16 - 22-Dec-25 |
| Buy* | 31 | 1,274.00p | Automatic Execution |
13:57:16 - 22-Dec-25 |
| Unknown* | 915 | 1,273.00p | OTC Trade |
13:56:13 - 22-Dec-25 |
| Unknown* | 915 | 1,273.00p | SI Trade |
13:56:13 - 22-Dec-25 |
| Unknown* | 118 | 1,273.00p | OTC Trade |
13:56:09 - 22-Dec-25 |
| Unknown* | 118 | 1,273.00p | SI Trade |
13:56:09 - 22-Dec-25 |
| Buy* | 20 | 1,274.00p | Automatic Execution |
13:54:00 - 22-Dec-25 |
| Buy* | 14 | 1,274.00p | Automatic Execution |
13:54:00 - 22-Dec-25 |
| Buy* | 220 | 1,274.00p | Automatic Execution |
13:54:00 - 22-Dec-25 |
| Unknown* | 393 | 1,273.00p | OTC Trade |
13:53:37 - 22-Dec-25 |
| Unknown* | 393 | 1,273.00p | SI Trade |
13:53:37 - 22-Dec-25 |
| Unknown* | 511 | 1,273.00p | OTC Trade |
13:53:34 - 22-Dec-25 |
| Unknown* | 511 | 1,273.00p | SI Trade |
13:53:34 - 22-Dec-25 |
| Unknown* | 199 | 1,273.00p | OTC Trade |
13:53:21 - 22-Dec-25 |
| Unknown* | 199 | 1,273.00p | SI Trade |
13:53:21 - 22-Dec-25 |
| Unknown* | 304 | 1,273.00p | OTC Trade |
13:53:18 - 22-Dec-25 |
| Unknown* | 304 | 1,273.00p | SI Trade |
13:53:18 - 22-Dec-25 |
| Unknown* | 924 | 1,273.00p | OTC Trade |
13:52:40 - 22-Dec-25 |
| Unknown* | 924 | 1,273.00p | SI Trade |
13:52:40 - 22-Dec-25 |
| Sell* | 221 | 1,272.00p | Automatic Execution |
13:52:40 - 22-Dec-25 |
| Buy* | 188 | 1,274.00p | Automatic Execution |
13:52:35 - 22-Dec-25 |
| Buy* | 32 | 1,274.00p | Automatic Execution |
13:52:35 - 22-Dec-25 |
| Buy* | 220 | 1,274.00p | Automatic Execution |
13:52:35 - 22-Dec-25 |
| Sell* | 233 | 1,272.00p | Automatic Execution |
13:52:35 - 22-Dec-25 |
| Sell* | 31 | 1,274.00p | Automatic Execution |
13:52:30 - 22-Dec-25 |
| Sell* | 220 | 1,274.00p | Automatic Execution |
13:52:30 - 22-Dec-25 |
| Sell* | 393 | 1,274.02p | Ordinary |
13:51:09 - 22-Dec-25 |
| Sell* | 354 | 1,274.02p | Ordinary |
13:50:54 - 22-Dec-25 |
| Sell* | 393 | 1,274.02p | Ordinary |
13:50:45 - 22-Dec-25 |
| Sell* | 62 | 1,274.948p | Negotiated Trade |
13:50:18 - 22-Dec-25 |
| Buy* | 389 | 1,275.019p | Ordinary |
13:49:57 - 22-Dec-25 |
| Sell* | 467 | 1,274.866p | Negotiated Trade |
13:44:51 - 22-Dec-25 |
| Sell* | 311 | 1,274.497p | Ordinary |
13:44:33 - 22-Dec-25 |
| Sell* | 9 | 1,275.80p | Ordinary |
13:24:19 - 22-Dec-25 |
| Buy* | 257 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 30 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 176 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 816 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 59 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 33 | 1,276.00p | Automatic Execution |
13:21:00 - 22-Dec-25 |
| Buy* | 237 | 1,276.00p | Automatic Execution |
13:19:48 - 22-Dec-25 |
| Sell* | 590 | 1,276.00p | Automatic Execution |
13:19:48 - 22-Dec-25 |
| Sell* | 221 | 1,276.00p | Automatic Execution |
13:19:48 - 22-Dec-25 |
| Sell* | 46 | 1,276.50p | Negotiated Trade |
13:18:44 - 22-Dec-25 |
| Sell* | 80 | 1,276.64p | Ordinary |
13:15:19 - 22-Dec-25 |
| Buy* | 39 | 1,277.019p | Ordinary |
13:14:10 - 22-Dec-25 |
| Sell* | 48 | 1,276.115p | Negotiated Trade |
12:52:16 - 22-Dec-25 |
| Sell* | 410 | 1,276.186p | Negotiated Trade |
12:47:47 - 22-Dec-25 |
| Sell* | 119 | 1,276.64p | Ordinary |
12:45:56 - 22-Dec-25 |