| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 835 | 7,867.00p | Uncrossing Trade |
16:35:12 - 16-Dec-25 |
| Buy* | 111 | 7,879.00p | Automatic Execution |
16:29:00 - 16-Dec-25 |
| Unknown* | 0 | 7,888.00p | SI Trade |
16:26:38 - 16-Dec-25 |
| Unknown* | 0 | 7,877.00p | SI Trade |
16:24:28 - 16-Dec-25 |
| Buy* | 25 | 7,891.00p | SI Trade |
16:23:37 - 16-Dec-25 |
| Buy* | 20 | 7,884.00p | Automatic Execution |
16:23:04 - 16-Dec-25 |
| Buy* | 20 | 7,881.00p | Automatic Execution |
16:22:41 - 16-Dec-25 |
| Unknown* | 0 | 7,880.00p | SI Trade |
16:22:02 - 16-Dec-25 |
| Unknown* | 0 | 7,890.00p | SI Trade |
16:19:55 - 16-Dec-25 |
| Unknown* | 0 | 7,888.00p | SI Trade |
16:18:21 - 16-Dec-25 |
| Sell* | 12 | 7,890.70p | Negotiated Trade |
16:18:15 - 16-Dec-25 |
| Unknown* | 0 | 7,896.00p | SI Trade |
16:17:34 - 16-Dec-25 |
| Sell* | 561 | 7,893.00p | Automatic Execution |
16:16:49 - 16-Dec-25 |
| Sell* | 20 | 7,897.00p | Automatic Execution |
16:16:27 - 16-Dec-25 |
| Unknown* | 0 | 7,904.00p | SI Trade |
16:16:08 - 16-Dec-25 |
| Unknown* | 0 | 7,908.00p | SI Trade |
16:15:51 - 16-Dec-25 |
| Unknown* | 0 | 7,916.00p | SI Trade |
16:14:21 - 16-Dec-25 |
| Buy* | 20 | 7,910.00p | Automatic Execution |
16:13:55 - 16-Dec-25 |
| Unknown* | 0 | 7,909.00p | SI Trade |
16:12:40 - 16-Dec-25 |
| Sell* | 111 | 7,910.00p | Automatic Execution |
16:11:10 - 16-Dec-25 |
| Sell* | 558 | 7,915.00p | Automatic Execution |
16:10:12 - 16-Dec-25 |
| Unknown* | 0 | 7,930.00p | SI Trade |
16:09:51 - 16-Dec-25 |
| Sell* | 1 | 7,928.00p | SI Trade |
16:07:03 - 16-Dec-25 |
| Unknown* | 0 | 7,933.00p | SI Trade |
16:03:48 - 16-Dec-25 |
| Unknown* | 0 | 7,937.00p | SI Trade |
16:02:40 - 16-Dec-25 |
| Buy* | 56 | 7,939.00p | Automatic Execution |
16:00:01 - 16-Dec-25 |
| Unknown* | 0 | 7,939.00p | SI Trade |
16:00:00 - 16-Dec-25 |
| Unknown* | 0 | 7,939.00p | SI Trade |
15:59:49 - 16-Dec-25 |
| Unknown* | 0 | 7,941.00p | SI Trade |
15:59:05 - 16-Dec-25 |
| Unknown* | 0 | 7,941.00p | SI Trade |
15:58:51 - 16-Dec-25 |
| Sell* | 5 | 7,936.00p | Automatic Execution |
15:58:24 - 16-Dec-25 |
| Sell* | 5 | 7,944.058p | Negotiated Trade |
15:56:05 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:54:41 - 16-Dec-25 |
| Unknown* | 0 | 7,941.00p | SI Trade |
15:54:41 - 16-Dec-25 |
| Unknown* | 0 | 7,930.00p | SI Trade |
15:52:13 - 16-Dec-25 |
| Sell* | 2 | 7,921.00p | SI Trade |
15:51:13 - 16-Dec-25 |
| Sell* | 40 | 7,924.00p | Automatic Execution |
15:50:44 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:46:25 - 16-Dec-25 |
| Buy* | 26 | 7,946.305p | Suspected BUY Trade |
15:46:13 - 16-Dec-25 |
| Buy* | 20 | 7,947.00p | Automatic Execution |
15:46:10 - 16-Dec-25 |
| Buy* | 88 | 7,945.00p | Automatic Execution |
15:46:06 - 16-Dec-25 |
| Buy* | 20 | 7,938.00p | Automatic Execution |
15:45:40 - 16-Dec-25 |
| Sell* | 1,255 | 7,921.582p | Ordinary |
15:44:45 - 16-Dec-25 |
| Unknown* | 0 | 7,929.00p | SI Trade |
15:43:54 - 16-Dec-25 |
| Buy* | 11 | 7,924.00p | Automatic Execution |
15:43:27 - 16-Dec-25 |
| Unknown* | 0 | 7,922.00p | SI Trade |
15:42:21 - 16-Dec-25 |
| Unknown* | 0 | 7,931.00p | SI Trade |
15:41:18 - 16-Dec-25 |
| Unknown* | 0 | 7,941.00p | SI Trade |
15:41:07 - 16-Dec-25 |
| Sell* | 111 | 7,936.00p | Automatic Execution |
15:37:01 - 16-Dec-25 |
| Sell* | 561 | 7,937.00p | Automatic Execution |
15:36:57 - 16-Dec-25 |
| Sell* | 20 | 7,953.00p | Automatic Execution |
15:35:50 - 16-Dec-25 |
| Sell* | 12 | 7,958.60p | Negotiated Trade |
15:35:32 - 16-Dec-25 |
| Unknown* | 0 | 7,958.00p | SI Trade |
15:34:34 - 16-Dec-25 |
| Buy* | 60 | 7,943.00p | SI Trade |
15:31:00 - 16-Dec-25 |
| Unknown* | 0 | 7,931.00p | SI Trade |
15:30:53 - 16-Dec-25 |
| Buy* | 20 | 7,928.00p | Automatic Execution |
15:28:24 - 16-Dec-25 |
| Unknown* | 0 | 7,912.00p | SI Trade |
15:27:39 - 16-Dec-25 |
| Unknown* | 0 | 7,911.00p | SI Trade |
15:27:18 - 16-Dec-25 |
| Buy* | 252 | 7,915.337p | Suspected BUY Trade |
15:26:39 - 16-Dec-25 |
| Unknown* | 0 | 7,916.00p | SI Trade |
15:25:38 - 16-Dec-25 |
| Unknown* | 0 | 7,929.00p | SI Trade |
15:24:16 - 16-Dec-25 |
| Unknown* | 0 | 7,941.00p | SI Trade |
15:23:51 - 16-Dec-25 |
| Unknown* | 0 | 7,934.00p | SI Trade |
15:21:45 - 16-Dec-25 |
| Unknown* | 0 | 7,929.00p | SI Trade |
15:21:16 - 16-Dec-25 |
| Unknown* | 0 | 7,918.00p | SI Trade |
15:21:13 - 16-Dec-25 |
| Buy* | 67 | 7,922.756p | Suspected BUY Trade |
15:20:41 - 16-Dec-25 |
| Buy* | 40 | 7,933.88p | Suspected BUY Trade |
15:19:25 - 16-Dec-25 |
| Unknown* | 0 | 7,928.00p | SI Trade |
15:18:48 - 16-Dec-25 |
| Buy* | 2 | 7,927.00p | SI Trade |
15:18:34 - 16-Dec-25 |
| Buy* | 3 | 7,936.263p | Suspected BUY Trade |
15:17:45 - 16-Dec-25 |
| Buy* | 1 | 7,947.00p | SI Trade |
15:15:18 - 16-Dec-25 |
| Buy* | 1,257 | 7,949.984p | Ordinary |
15:14:57 - 16-Dec-25 |
| Unknown* | 0 | 7,948.00p | SI Trade |
15:14:16 - 16-Dec-25 |
| Unknown* | 0 | 7,963.00p | SI Trade |
15:12:45 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:12:32 - 16-Dec-25 |
| Buy* | 1,255 | 7,966.275p | Suspected BUY Trade |
15:11:54 - 16-Dec-25 |
| Unknown* | 0 | 7,980.00p | SI Trade |
15:10:40 - 16-Dec-25 |
| Unknown* | 0 | 7,982.00p | SI Trade |
15:09:46 - 16-Dec-25 |
| Unknown* | 0 | 7,984.00p | SI Trade |
15:09:12 - 16-Dec-25 |
| Unknown* | 0 | 7,997.00p | SI Trade |
15:08:55 - 16-Dec-25 |
| Unknown* | 0 | 7,997.00p | SI Trade |
15:08:49 - 16-Dec-25 |
| Unknown* | 0 | 7,989.00p | SI Trade |
15:08:27 - 16-Dec-25 |
| Unknown* | 0 | 7,985.00p | SI Trade |
15:07:28 - 16-Dec-25 |
| Unknown* | 0 | 7,962.00p | SI Trade |
15:06:28 - 16-Dec-25 |
| Buy* | 253 | 7,967.00p | Automatic Execution |
15:05:19 - 16-Dec-25 |
| Unknown* | 0 | 7,956.00p | SI Trade |
15:05:14 - 16-Dec-25 |
| Sell* | 6 | 7,956.00p | SI Trade |
15:04:55 - 16-Dec-25 |
| Buy* | 3 | 7,965.00p | SI Trade |
15:04:38 - 16-Dec-25 |
| Unknown* | 0 | 7,958.00p | SI Trade |
15:04:13 - 16-Dec-25 |
| Unknown* | 0 | 7,934.00p | SI Trade |
15:02:25 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:02:13 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:02:12 - 16-Dec-25 |
| Unknown* | 0 | 7,950.00p | SI Trade |
15:01:54 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
15:01:51 - 16-Dec-25 |
| Sell* | 2 | 7,935.15p | Negotiated Trade |
15:01:44 - 16-Dec-25 |
| Unknown* | 0 | 7,950.00p | SI Trade |
15:00:57 - 16-Dec-25 |
| Unknown* | 0 | 7,965.00p | SI Trade |
14:57:17 - 16-Dec-25 |
| Unknown* | 0 | 7,967.00p | SI Trade |
14:56:36 - 16-Dec-25 |
| Unknown* | 0 | 7,978.00p | SI Trade |
14:54:58 - 16-Dec-25 |
| Buy* | 15 | 7,972.854p | Suspected BUY Trade |
14:51:31 - 16-Dec-25 |
| Buy* | 6 | 7,966.872p | Suspected BUY Trade |
14:50:29 - 16-Dec-25 |
| Unknown* | 0 | 7,986.00p | SI Trade |
14:48:07 - 16-Dec-25 |
| Buy* | 36 | 7,980.06p | Suspected BUY Trade |
14:47:38 - 16-Dec-25 |
| Unknown* | 0 | 7,994.00p | SI Trade |
14:47:27 - 16-Dec-25 |
| Buy* | 1 | 7,959.00p | SI Trade |
14:44:20 - 16-Dec-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
14:44:14 - 16-Dec-25 |
| Sell* | 2 | 7,936.00p | SI Trade |
14:43:18 - 16-Dec-25 |
| Buy* | 1 | 7,970.00p | SI Trade |
14:42:23 - 16-Dec-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
14:41:02 - 16-Dec-25 |
| Unknown* | 0 | 8,004.00p | SI Trade |
14:40:01 - 16-Dec-25 |
| Unknown* | 0 | 7,969.00p | SI Trade |
14:39:58 - 16-Dec-25 |
| Unknown* | 0 | 7,963.00p | SI Trade |
14:39:52 - 16-Dec-25 |
| Sell* | 1 | 7,949.00p | SI Trade |
14:36:43 - 16-Dec-25 |
| Buy* | 2 | 8,025.00p | SI Trade |
14:35:19 - 16-Dec-25 |
| Unknown* | 0 | 8,022.00p | SI Trade |
14:35:10 - 16-Dec-25 |
| Unknown* | 0 | 7,977.00p | SI Trade |
14:34:04 - 16-Dec-25 |
| Buy* | 117 | 7,970.00p | Automatic Execution |
14:32:05 - 16-Dec-25 |
| Buy* | 120 | 7,970.00p | Automatic Execution |
14:32:05 - 16-Dec-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
14:31:25 - 16-Dec-25 |
| Unknown* | 0 | 7,949.00p | SI Trade |
14:29:44 - 16-Dec-25 |
| Unknown* | 0 | 7,929.00p | SI Trade |
14:29:02 - 16-Dec-25 |
| Unknown* | 0 | 7,945.00p | SI Trade |
14:26:57 - 16-Dec-25 |
| Sell* | 205 | 7,941.455p | Ordinary |
14:23:59 - 16-Dec-25 |
| Buy* | 2 | 7,947.00p | SI Trade |
14:19:52 - 16-Dec-25 |
| Unknown* | 0 | 7,936.00p | SI Trade |
14:17:46 - 16-Dec-25 |
| Buy* | 48 | 7,938.00p | Automatic Execution |
14:16:46 - 16-Dec-25 |
| Buy* | 446 | 7,937.00p | Automatic Execution |
14:16:46 - 16-Dec-25 |
| Buy* | 669 | 7,937.00p | Automatic Execution |
14:16:46 - 16-Dec-25 |
| Unknown* | 0 | 7,934.00p | SI Trade |
14:14:27 - 16-Dec-25 |
| Buy* | 54 | 7,930.713p | Suspected BUY Trade |
14:13:01 - 16-Dec-25 |
| Unknown* | 0 | 7,925.00p | SI Trade |
14:12:35 - 16-Dec-25 |
| Buy* | 65 | 7,930.091p | Suspected BUY Trade |
14:12:34 - 16-Dec-25 |
| Buy* | 100 | 7,929.986p | Suspected BUY Trade |
14:12:24 - 16-Dec-25 |
| Sell* | 54 | 7,927.22p | Negotiated Trade |
14:11:21 - 16-Dec-25 |
| Unknown* | 0 | 7,924.00p | SI Trade |
14:07:12 - 16-Dec-25 |
| Sell* | 40 | 7,924.08p | Negotiated Trade |
14:06:42 - 16-Dec-25 |
| Unknown* | 0 | 7,907.00p | SI Trade |
14:02:33 - 16-Dec-25 |
| Unknown* | 0 | 7,907.00p | SI Trade |
14:02:21 - 16-Dec-25 |
| Unknown* | 0 | 7,904.00p | SI Trade |
13:58:53 - 16-Dec-25 |
| Buy* | 283 | 7,909.484p | Ordinary |
13:58:05 - 16-Dec-25 |
| Buy* | 111 | 7,908.00p | Automatic Execution |
13:56:56 - 16-Dec-25 |
| Buy* | 1 | 7,904.00p | SI Trade |
13:49:37 - 16-Dec-25 |
| Buy* | 2 | 7,902.00p | SI Trade |
13:48:49 - 16-Dec-25 |
| Buy* | 37 | 7,913.595p | Ordinary |
13:42:47 - 16-Dec-25 |
| Sell* | 446 | 7,909.00p | Automatic Execution |
13:39:57 - 16-Dec-25 |
| Unknown* | 0 | 7,912.00p | SI Trade |
13:36:55 - 16-Dec-25 |
| Sell* | 669 | 7,915.00p | Automatic Execution |
13:34:42 - 16-Dec-25 |
| Unknown* | 0 | 7,909.00p | SI Trade |
13:34:05 - 16-Dec-25 |
| Buy* | 250 | 7,917.4999p | Suspected BUY Trade |
13:33:24 - 16-Dec-25 |
| Unknown* | 0 | 7,888.00p | SI Trade |
13:29:05 - 16-Dec-25 |
| Sell* | 13 | 7,877.5001p | Negotiated Trade |
13:26:41 - 16-Dec-25 |
| Unknown* | 0 | 7,875.00p | SI Trade |
13:23:41 - 16-Dec-25 |
| Unknown* | 0 | 7,873.00p | SI Trade |
13:22:14 - 16-Dec-25 |
| Buy* | 12 | 7,872.00p | SI Trade |
13:19:50 - 16-Dec-25 |
| Unknown* | 0 | 7,872.00p | SI Trade |
13:18:50 - 16-Dec-25 |
| Unknown* | 0 | 7,865.00p | SI Trade |
13:18:09 - 16-Dec-25 |
| Buy* | 12 | 7,871.00p | SI Trade |
13:17:21 - 16-Dec-25 |
| Unknown* | 0 | 7,865.00p | SI Trade |
13:17:10 - 16-Dec-25 |
| Unknown* | 0 | 7,873.00p | SI Trade |
13:14:30 - 16-Dec-25 |
| Unknown* | 0 | 7,864.00p | SI Trade |
13:14:30 - 16-Dec-25 |
| Unknown* | 0 | 7,867.00p | SI Trade |
13:12:11 - 16-Dec-25 |
| Unknown* | 0 | 7,865.00p | SI Trade |
13:08:29 - 16-Dec-25 |
| Unknown* | 0 | 7,861.00p | SI Trade |
13:08:19 - 16-Dec-25 |
| Buy* | 30 | 7,869.958p | Ordinary |
13:08:15 - 16-Dec-25 |
| Sell* | 49 | 7,864.00p | Automatic Execution |
13:01:38 - 16-Dec-25 |
| Unknown* | 0 | 7,866.00p | SI Trade |
12:59:22 - 16-Dec-25 |
| Buy* | 6 | 7,872.00p | Suspected BUY Trade |
12:54:29 - 16-Dec-25 |
| Unknown* | 0 | 7,876.00p | SI Trade |
12:52:04 - 16-Dec-25 |
| Unknown* | 0 | 7,875.00p | SI Trade |
12:51:47 - 16-Dec-25 |
| Unknown* | 0 | 7,869.00p | SI Trade |
12:50:37 - 16-Dec-25 |
| Unknown* | 0 | 7,868.00p | SI Trade |
12:47:57 - 16-Dec-25 |
| Unknown* | 0 | 7,874.00p | SI Trade |
12:47:46 - 16-Dec-25 |
| Unknown* | 0 | 7,875.00p | SI Trade |
12:46:52 - 16-Dec-25 |
| Sell* | 1 | 7,865.00p | Negotiated Trade |
12:40:57 - 16-Dec-25 |
| Unknown* | 0 | 7,868.00p | SI Trade |
12:38:53 - 16-Dec-25 |
| Buy* | 446 | 7,861.00p | Automatic Execution |
12:37:53 - 16-Dec-25 |
| Buy* | 237 | 7,858.00p | Automatic Execution |
12:37:21 - 16-Dec-25 |
| Unknown* | 0 | 7,862.00p | SI Trade |
12:37:07 - 16-Dec-25 |
| Buy* | 4 | 7,866.00p | SI Trade |
12:36:16 - 16-Dec-25 |
| Unknown* | 0 | 7,866.00p | SI Trade |
12:35:55 - 16-Dec-25 |
| Unknown* | 0 | 7,860.00p | SI Trade |
12:35:20 - 16-Dec-25 |
| Buy* | 1 | 7,864.00p | SI Trade |
12:33:47 - 16-Dec-25 |
| Unknown* | 0 | 7,856.00p | SI Trade |
12:27:39 - 16-Dec-25 |
| Buy* | 1 | 7,865.00p | SI Trade |
12:25:59 - 16-Dec-25 |
| Buy* | 63 | 7,862.94p | Suspected BUY Trade |
12:25:06 - 16-Dec-25 |
| Unknown* | 0 | 7,863.00p | SI Trade |
12:21:49 - 16-Dec-25 |
| Unknown* | 0 | 7,863.00p | SI Trade |
12:21:04 - 16-Dec-25 |
| Unknown* | 0 | 7,857.00p | SI Trade |
12:20:33 - 16-Dec-25 |
| Buy* | 50 | 7,861.00p | Suspected BUY Trade |
12:18:32 - 16-Dec-25 |
| Buy* | 7 | 7,861.00p | Automatic Execution |
12:16:30 - 16-Dec-25 |
| Unknown* | 0 | 7,861.00p | SI Trade |
12:16:29 - 16-Dec-25 |
| Unknown* | 0 | 7,858.00p | SI Trade |
12:14:14 - 16-Dec-25 |
| Unknown* | 0 | 7,851.00p | SI Trade |
12:13:22 - 16-Dec-25 |
| Buy* | 6 | 7,856.00p | Suspected BUY Trade |
12:13:18 - 16-Dec-25 |
| Unknown* | 0 | 7,856.00p | SI Trade |
12:13:15 - 16-Dec-25 |
| Unknown* | 0 | 7,853.00p | SI Trade |
12:11:12 - 16-Dec-25 |
| Unknown* | 0 | 7,849.00p | SI Trade |
12:10:39 - 16-Dec-25 |
| Buy* | 51 | 7,849.40p | Suspected BUY Trade |
12:10:32 - 16-Dec-25 |
| Sell* | 8 | 7,844.00p | SI Trade |
12:09:53 - 16-Dec-25 |
| Unknown* | 0 | 7,846.00p | SI Trade |
12:09:22 - 16-Dec-25 |