| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 690 | 488.852p | SI Trade |
17:01:45 - 19-Nov-25 |
| Sell* | 28,482 | 486.20p | Ordinary |
16:35:36 - 19-Nov-25 |
| Sell* | 11,900 | 486.20p | Ordinary |
16:35:29 - 19-Nov-25 |
| Sell* | 186,509 | 485.50p | Uncrossing Trade |
16:35:07 - 19-Nov-25 |
| Sell* | 448 | 488.50p | Automatic Execution |
16:29:52 - 19-Nov-25 |
| Sell* | 30 | 489.50p | SI Trade |
16:29:39 - 19-Nov-25 |
| Sell* | 279 | 489.50p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 59 | 489.50p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 24 | 489.50p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 481 | 489.50p | SI Trade |
16:29:03 - 19-Nov-25 |
| Unknown* | 481 | 489.50p | OTC Trade |
16:29:03 - 19-Nov-25 |
| Buy* | 680 | 488.50p | Automatic Execution |
16:27:23 - 19-Nov-25 |
| Buy* | 279 | 488.50p | Automatic Execution |
16:27:23 - 19-Nov-25 |
| Unknown* | 630 | 488.50p | OTC Trade |
16:27:11 - 19-Nov-25 |
| Buy* | 55 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Buy* | 3 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Buy* | 156 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Buy* | 531 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Buy* | 13 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Buy* | 287 | 488.00p | Automatic Execution |
16:26:39 - 19-Nov-25 |
| Unknown* | 800 | 488.00p | OTC Trade |
16:26:38 - 19-Nov-25 |
| Buy* | 406 | 488.3149p | Ordinary |
16:26:01 - 19-Nov-25 |
| Buy* | 30 | 488.50p | SI Trade |
16:25:53 - 19-Nov-25 |
| Buy* | 74 | 488.50p | Automatic Execution |
16:24:14 - 19-Nov-25 |
| Buy* | 74 | 488.50p | Automatic Execution |
16:24:14 - 19-Nov-25 |
| Sell* | 47 | 487.50p | Automatic Execution |
16:24:14 - 19-Nov-25 |
| Sell* | 19 | 488.50p | Automatic Execution |
16:24:14 - 19-Nov-25 |
| Sell* | 166 | 488.50p | Automatic Execution |
16:24:11 - 19-Nov-25 |
| Sell* | 167 | 488.00p | Automatic Execution |
16:24:11 - 19-Nov-25 |
| Sell* | 146 | 488.50p | Automatic Execution |
16:24:11 - 19-Nov-25 |
| Sell* | 279 | 489.50p | Automatic Execution |
16:24:10 - 19-Nov-25 |
| Sell* | 338 | 489.50p | Automatic Execution |
16:24:10 - 19-Nov-25 |
| Sell* | 7 | 489.50p | Automatic Execution |
16:24:10 - 19-Nov-25 |
| Sell* | 142 | 489.50p | Automatic Execution |
16:24:10 - 19-Nov-25 |
| Sell* | 98 | 490.00p | Automatic Execution |
16:23:14 - 19-Nov-25 |
| Sell* | 88 | 490.00p | Automatic Execution |
16:23:14 - 19-Nov-25 |
| Sell* | 219 | 490.00p | Automatic Execution |
16:23:14 - 19-Nov-25 |
| Sell* | 193 | 490.00p | Automatic Execution |
16:23:14 - 19-Nov-25 |
| Unknown* | 0 | 490.50p | SI Trade |
16:23:05 - 19-Nov-25 |
| Sell* | 136 | 490.00p | Automatic Execution |
16:21:10 - 19-Nov-25 |
| Buy* | 202 | 490.4419p | Ordinary |
16:20:39 - 19-Nov-25 |
| Sell* | 1,000 | 490.00p | Ordinary |
16:19:29 - 19-Nov-25 |
| Sell* | 1,000 | 490.00p | Ordinary |
16:19:24 - 19-Nov-25 |
| Buy* | 352 | 490.50p | Automatic Execution |
16:18:03 - 19-Nov-25 |
| Buy* | 90 | 490.50p | Automatic Execution |
16:18:03 - 19-Nov-25 |
| Buy* | 1,019 | 490.46p | Ordinary |
16:17:43 - 19-Nov-25 |
| Sell* | 164 | 490.00p | Automatic Execution |
16:17:16 - 19-Nov-25 |
| Sell* | 55 | 489.50p | Automatic Execution |
16:16:28 - 19-Nov-25 |
| Sell* | 344 | 490.00p | Automatic Execution |
16:16:28 - 19-Nov-25 |
| Sell* | 192 | 490.00p | Automatic Execution |
16:16:23 - 19-Nov-25 |
| Sell* | 344 | 490.00p | Automatic Execution |
16:16:23 - 19-Nov-25 |
| Sell* | 131 | 490.00p | Automatic Execution |
16:16:23 - 19-Nov-25 |
| Sell* | 15 | 490.00p | Automatic Execution |
16:16:23 - 19-Nov-25 |
| Sell* | 128 | 490.00p | Automatic Execution |
16:15:35 - 19-Nov-25 |
| Sell* | 82 | 490.00p | Automatic Execution |
16:14:56 - 19-Nov-25 |
| Sell* | 199 | 490.00p | Automatic Execution |
16:14:56 - 19-Nov-25 |
| Sell* | 61 | 490.00p | Automatic Execution |
16:14:55 - 19-Nov-25 |
| Sell* | 1 | 490.00p | Automatic Execution |
16:14:55 - 19-Nov-25 |
| Sell* | 169 | 490.00p | Automatic Execution |
16:14:55 - 19-Nov-25 |
| Buy* | 73 | 490.50p | Automatic Execution |
16:14:55 - 19-Nov-25 |
| Buy* | 83 | 490.50p | Automatic Execution |
16:14:55 - 19-Nov-25 |
| Buy* | 1,038 | 490.315p | Suspected BUY Trade |
16:14:48 - 19-Nov-25 |
| Sell* | 14 | 490.00p | Automatic Execution |
16:14:43 - 19-Nov-25 |
| Unknown* | 191 | 490.25p | SI Trade |
16:14:29 - 19-Nov-25 |
| Unknown* | 191 | 490.25p | OTC Trade |
16:14:29 - 19-Nov-25 |
| Buy* | 372 | 490.50p | Automatic Execution |
16:05:17 - 19-Nov-25 |
| Sell* | 46 | 490.50p | Automatic Execution |
16:00:53 - 19-Nov-25 |
| Buy* | 24 | 491.00p | Automatic Execution |
16:00:52 - 19-Nov-25 |
| Buy* | 75 | 490.50p | Automatic Execution |
16:00:49 - 19-Nov-25 |
| Buy* | 489 | 490.50p | Automatic Execution |
16:00:14 - 19-Nov-25 |
| Buy* | 79 | 490.50p | Automatic Execution |
16:00:14 - 19-Nov-25 |
| Buy* | 27 | 490.50p | Automatic Execution |
16:00:14 - 19-Nov-25 |
| Buy* | 40 | 490.50p | Automatic Execution |
16:00:14 - 19-Nov-25 |
| Buy* | 2 | 490.50p | SI Trade |
15:58:14 - 19-Nov-25 |
| Sell* | 100 | 490.00p | Automatic Execution |
15:58:14 - 19-Nov-25 |
| Sell* | 61 | 490.00p | Automatic Execution |
15:58:14 - 19-Nov-25 |
| Sell* | 1,000 | 490.00p | Ordinary |
15:57:31 - 19-Nov-25 |
| Sell* | 1,000 | 490.00p | Ordinary |
15:57:26 - 19-Nov-25 |
| Buy* | 2 | 491.00p | SI Trade |
15:54:51 - 19-Nov-25 |
| Buy* | 1,039 | 490.6922p | Ordinary |
15:51:41 - 19-Nov-25 |
| Buy* | 135 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 22 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 48 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 528 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 77 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 279 | 490.50p | Automatic Execution |
15:50:46 - 19-Nov-25 |
| Buy* | 280 | 490.00p | Automatic Execution |
15:50:12 - 19-Nov-25 |
| Unknown* | 1,168 | 490.00p | OTC Trade |
15:50:11 - 19-Nov-25 |
| Buy* | 280 | 490.00p | Automatic Execution |
15:50:11 - 19-Nov-25 |
| Sell* | 176 | 490.00p | Automatic Execution |
15:50:11 - 19-Nov-25 |
| Sell* | 169 | 490.00p | Automatic Execution |
15:50:11 - 19-Nov-25 |
| Sell* | 220 | 490.00p | Automatic Execution |
15:50:11 - 19-Nov-25 |
| Sell* | 200 | 490.00p | Automatic Execution |
15:50:11 - 19-Nov-25 |
| Sell* | 170 | 490.50p | Automatic Execution |
15:42:28 - 19-Nov-25 |
| Sell* | 294 | 491.00p | Automatic Execution |
15:41:34 - 19-Nov-25 |
| Sell* | 55 | 491.00p | Automatic Execution |
15:41:34 - 19-Nov-25 |
| Sell* | 3 | 491.00p | SI Trade |
15:40:00 - 19-Nov-25 |
| Buy* | 231 | 491.50p | Automatic Execution |
15:33:42 - 19-Nov-25 |
| Sell* | 4 | 491.50p | Automatic Execution |
15:33:42 - 19-Nov-25 |
| Sell* | 44 | 491.50p | Automatic Execution |
15:33:42 - 19-Nov-25 |
| Sell* | 106 | 491.50p | Automatic Execution |
15:33:42 - 19-Nov-25 |
| Buy* | 1,063 | 491.782p | Suspected BUY Trade |
15:32:42 - 19-Nov-25 |
| Sell* | 84 | 491.50p | Automatic Execution |
15:31:06 - 19-Nov-25 |
| Sell* | 116 | 491.50p | Automatic Execution |
15:31:06 - 19-Nov-25 |
| Sell* | 60 | 491.50p | Automatic Execution |
15:31:06 - 19-Nov-25 |
| Sell* | 135 | 491.50p | Automatic Execution |
15:31:06 - 19-Nov-25 |
| Sell* | 15 | 491.50p | Automatic Execution |
15:31:02 - 19-Nov-25 |
| Sell* | 37 | 491.50p | Automatic Execution |
15:31:02 - 19-Nov-25 |
| Buy* | 5 | 492.50p | SI Trade |
15:29:03 - 19-Nov-25 |
| Sell* | 189 | 492.50p | Automatic Execution |
15:28:25 - 19-Nov-25 |
| Sell* | 175 | 492.50p | Automatic Execution |
15:28:25 - 19-Nov-25 |
| Sell* | 159 | 493.00p | Automatic Execution |
15:23:59 - 19-Nov-25 |
| Sell* | 128 | 493.00p | Automatic Execution |
15:23:59 - 19-Nov-25 |
| Sell* | 140 | 493.00p | Automatic Execution |
15:23:59 - 19-Nov-25 |
| Sell* | 356 | 493.00p | Automatic Execution |
15:23:59 - 19-Nov-25 |
| Sell* | 5 | 493.50p | Automatic Execution |
15:23:16 - 19-Nov-25 |
| Sell* | 758 | 493.50p | Automatic Execution |
15:23:16 - 19-Nov-25 |
| Sell* | 126 | 493.50p | Automatic Execution |
15:23:16 - 19-Nov-25 |
| Sell* | 279 | 493.50p | Automatic Execution |
15:23:16 - 19-Nov-25 |
| Sell* | 1 | 493.574p | Negotiated Trade |
15:21:50 - 19-Nov-25 |
| Sell* | 1 | 493.574p | Negotiated Trade |
15:21:42 - 19-Nov-25 |
| Buy* | 1 | 494.904p | Suspected BUY Trade |
15:21:26 - 19-Nov-25 |
| Buy* | 1 | 494.903p | Suspected BUY Trade |
15:21:16 - 19-Nov-25 |
| Buy* | 1 | 494.904p | Suspected BUY Trade |
15:21:07 - 19-Nov-25 |
| Buy* | 1 | 494.425p | Suspected BUY Trade |
15:20:57 - 19-Nov-25 |
| Sell* | 112 | 494.00p | Automatic Execution |
15:19:59 - 19-Nov-25 |
| Sell* | 338 | 494.00p | Automatic Execution |
15:19:59 - 19-Nov-25 |
| Sell* | 279 | 494.00p | Automatic Execution |
15:19:59 - 19-Nov-25 |
| Buy* | 167 | 494.50p | Automatic Execution |
15:18:34 - 19-Nov-25 |
| Buy* | 100 | 494.50p | Automatic Execution |
15:15:34 - 19-Nov-25 |
| Buy* | 399 | 494.50p | Automatic Execution |
15:15:34 - 19-Nov-25 |
| Buy* | 90 | 494.50p | Automatic Execution |
15:15:34 - 19-Nov-25 |
| Buy* | 12 | 494.00p | Automatic Execution |
15:14:03 - 19-Nov-25 |
| Buy* | 1 | 494.00p | SI Trade |
15:13:28 - 19-Nov-25 |
| Buy* | 28 | 494.00p | Automatic Execution |
15:07:37 - 19-Nov-25 |
| Buy* | 242 | 494.00p | Automatic Execution |
15:07:37 - 19-Nov-25 |
| Buy* | 42 | 494.00p | Automatic Execution |
15:07:37 - 19-Nov-25 |
| Buy* | 302 | 494.00p | Automatic Execution |
15:07:37 - 19-Nov-25 |
| Buy* | 10 | 494.00p | SI Trade |
15:06:52 - 19-Nov-25 |
| Buy* | 500 | 493.696p | Suspected BUY Trade |
15:06:46 - 19-Nov-25 |
| Buy* | 58 | 493.50p | Automatic Execution |
15:01:05 - 19-Nov-25 |
| Buy* | 242 | 493.50p | Automatic Execution |
15:00:55 - 19-Nov-25 |
| Buy* | 190 | 493.50p | Automatic Execution |
15:00:55 - 19-Nov-25 |
| Buy* | 202 | 493.50p | Automatic Execution |
15:00:49 - 19-Nov-25 |
| Sell* | 1,100 | 490.00p | Ordinary |
15:00:32 - 19-Nov-25 |
| Sell* | 1,100 | 490.00p | Ordinary |
15:00:26 - 19-Nov-25 |
| Sell* | 155 | 493.00p | Automatic Execution |
14:59:49 - 19-Nov-25 |
| Buy* | 171 | 493.00p | Automatic Execution |
14:59:14 - 19-Nov-25 |
| Sell* | 287 | 492.50p | Automatic Execution |
14:55:38 - 19-Nov-25 |
| Sell* | 114 | 492.50p | Automatic Execution |
14:55:38 - 19-Nov-25 |
| Sell* | 279 | 492.50p | Automatic Execution |
14:55:38 - 19-Nov-25 |
| Unknown* | 0 | 493.50p | SI Trade |
14:55:04 - 19-Nov-25 |
| Buy* | 58 | 493.00p | Automatic Execution |
14:51:35 - 19-Nov-25 |
| Buy* | 89 | 493.00p | Automatic Execution |
14:51:35 - 19-Nov-25 |
| Buy* | 117 | 493.00p | SI Trade |
14:51:03 - 19-Nov-25 |
| Unknown* | 117 | 493.00p | OTC Trade |
14:51:03 - 19-Nov-25 |
| Buy* | 242 | 492.50p | Automatic Execution |
14:50:58 - 19-Nov-25 |
| Buy* | 146 | 492.50p | SI Trade |
14:50:05 - 19-Nov-25 |
| Buy* | 88 | 493.00p | Automatic Execution |
14:48:56 - 19-Nov-25 |
| Buy* | 25 | 492.50p | Automatic Execution |
14:48:56 - 19-Nov-25 |
| Buy* | 158 | 492.50p | Automatic Execution |
14:48:49 - 19-Nov-25 |
| Buy* | 226 | 493.00p | SI Trade |
14:48:44 - 19-Nov-25 |
| Unknown* | 226 | 493.00p | OTC Trade |
14:48:44 - 19-Nov-25 |
| Buy* | 316 | 492.50p | Automatic Execution |
14:48:44 - 19-Nov-25 |
| Buy* | 77 | 492.50p | Automatic Execution |
14:48:44 - 19-Nov-25 |
| Buy* | 142 | 492.00p | Automatic Execution |
14:46:56 - 19-Nov-25 |
| Buy* | 400 | 492.00p | Automatic Execution |
14:46:41 - 19-Nov-25 |
| Buy* | 47 | 492.00p | Automatic Execution |
14:46:41 - 19-Nov-25 |
| Buy* | 32 | 492.00p | Automatic Execution |
14:46:41 - 19-Nov-25 |
| Buy* | 357 | 492.00p | SI Trade |
14:45:17 - 19-Nov-25 |
| Unknown* | 357 | 492.00p | OTC Trade |
14:45:17 - 19-Nov-25 |
| Buy* | 177 | 491.50p | Automatic Execution |
14:45:15 - 19-Nov-25 |
| Buy* | 342 | 491.2515p | Ordinary |
14:44:58 - 19-Nov-25 |
| Unknown* | 1 | 492.00p | OTC Trade |
14:43:17 - 19-Nov-25 |
| Buy* | 46 | 491.00p | Automatic Execution |
14:42:15 - 19-Nov-25 |
| Buy* | 106 | 491.00p | Automatic Execution |
14:41:13 - 19-Nov-25 |
| Buy* | 20 | 491.00p | Automatic Execution |
14:41:13 - 19-Nov-25 |
| Buy* | 192 | 491.00p | Automatic Execution |
14:41:13 - 19-Nov-25 |
| Buy* | 11 | 491.00p | Automatic Execution |
14:41:13 - 19-Nov-25 |
| Buy* | 356 | 491.00p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Buy* | 104 | 490.50p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Buy* | 356 | 490.50p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Sell* | 198 | 490.50p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Sell* | 765 | 490.50p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Sell* | 79 | 490.50p | Automatic Execution |
14:40:39 - 19-Nov-25 |
| Sell* | 30 | 490.50p | SI Trade |
14:40:11 - 19-Nov-25 |
| Buy* | 4 | 492.00p | Automatic Execution |
14:38:09 - 19-Nov-25 |
| Buy* | 43 | 492.00p | Automatic Execution |
14:38:09 - 19-Nov-25 |
| Sell* | 236 | 492.00p | Automatic Execution |
14:37:41 - 19-Nov-25 |
| Buy* | 88 | 492.00p | Automatic Execution |
14:37:41 - 19-Nov-25 |
| Buy* | 316 | 491.50p | Automatic Execution |
14:37:33 - 19-Nov-25 |
| Buy* | 199 | 491.50p | Automatic Execution |
14:37:33 - 19-Nov-25 |
| Buy* | 269 | 491.50p | Automatic Execution |
14:37:33 - 19-Nov-25 |
| Buy* | 25 | 491.50p | Automatic Execution |
14:37:33 - 19-Nov-25 |
| Buy* | 333 | 491.00p | Automatic Execution |
14:37:32 - 19-Nov-25 |
| Buy* | 312 | 491.00p | Automatic Execution |
14:37:32 - 19-Nov-25 |
| Buy* | 88 | 491.00p | Automatic Execution |
14:36:34 - 19-Nov-25 |
| Buy* | 193 | 491.00p | Automatic Execution |
14:35:06 - 19-Nov-25 |
| Buy* | 317 | 491.00p | Automatic Execution |
14:31:04 - 19-Nov-25 |
| Unknown* | 0 | 491.00p | SI Trade |
14:30:42 - 19-Nov-25 |