| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 203 | 1,788.50p | Automatic Execution |
16:35:08 - 08-Dec-25 |
| Sell* | 79,283 | 1,788.50p | Uncrossing Trade |
16:35:08 - 08-Dec-25 |
| Buy* | 1 | 1,793.50p | Automatic Execution |
16:29:51 - 08-Dec-25 |
| Buy* | 24 | 1,793.50p | Automatic Execution |
16:29:51 - 08-Dec-25 |
| Buy* | 28 | 1,793.00p | Automatic Execution |
16:29:41 - 08-Dec-25 |
| Buy* | 23 | 1,793.00p | Automatic Execution |
16:29:41 - 08-Dec-25 |
| Buy* | 55 | 1,793.00p | Automatic Execution |
16:29:41 - 08-Dec-25 |
| Buy* | 72 | 1,793.00p | Automatic Execution |
16:29:41 - 08-Dec-25 |
| Buy* | 177 | 1,793.00p | Automatic Execution |
16:29:41 - 08-Dec-25 |
| Buy* | 25 | 1,793.00p | Automatic Execution |
16:29:39 - 08-Dec-25 |
| Buy* | 18 | 1,793.00p | Automatic Execution |
16:29:37 - 08-Dec-25 |
| Sell* | 242 | 1,792.00p | Automatic Execution |
16:29:22 - 08-Dec-25 |
| Buy* | 17 | 1,792.50p | Automatic Execution |
16:29:22 - 08-Dec-25 |
| Buy* | 91 | 1,792.50p | Automatic Execution |
16:29:22 - 08-Dec-25 |
| Buy* | 261 | 1,791.50p | Automatic Execution |
16:29:09 - 08-Dec-25 |
| Buy* | 9 | 1,791.50p | Automatic Execution |
16:28:57 - 08-Dec-25 |
| Buy* | 55 | 1,791.50p | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 15 | 1,791.50p | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Sell* | 105 | 1,791.00p | Automatic Execution |
16:28:49 - 08-Dec-25 |
| Sell* | 180 | 1,791.00p | Automatic Execution |
16:28:49 - 08-Dec-25 |
| Sell* | 26 | 1,791.00p | Automatic Execution |
16:28:18 - 08-Dec-25 |
| Buy* | 32 | 1,791.00p | Automatic Execution |
16:28:18 - 08-Dec-25 |
| Buy* | 3 | 1,791.00p | Automatic Execution |
16:28:18 - 08-Dec-25 |
| Buy* | 105 | 1,791.00p | Automatic Execution |
16:28:18 - 08-Dec-25 |
| Sell* | 15 | 1,789.50p | SI Trade |
16:28:09 - 08-Dec-25 |
| Buy* | 200 | 1,790.00p | Automatic Execution |
16:27:15 - 08-Dec-25 |
| Sell* | 64 | 1,790.00p | Automatic Execution |
16:27:12 - 08-Dec-25 |
| Sell* | 108 | 1,790.00p | Automatic Execution |
16:27:12 - 08-Dec-25 |
| Sell* | 23 | 1,790.00p | Automatic Execution |
16:27:12 - 08-Dec-25 |
| Sell* | 82 | 1,790.00p | Automatic Execution |
16:27:12 - 08-Dec-25 |
| Sell* | 171 | 1,791.50p | Automatic Execution |
16:26:39 - 08-Dec-25 |
| Buy* | 555 | 1,791.5175p | Ordinary |
16:26:34 - 08-Dec-25 |
| Sell* | 7 | 1,791.50p | Automatic Execution |
16:25:00 - 08-Dec-25 |
| Sell* | 285 | 1,791.50p | Automatic Execution |
16:25:00 - 08-Dec-25 |
| Sell* | 127 | 1,791.50p | Automatic Execution |
16:25:00 - 08-Dec-25 |
| Sell* | 100 | 1,791.50p | Automatic Execution |
16:25:00 - 08-Dec-25 |
| Sell* | 285 | 1,792.00p | Automatic Execution |
16:24:33 - 08-Dec-25 |
| Sell* | 127 | 1,792.50p | Automatic Execution |
16:24:33 - 08-Dec-25 |
| Sell* | 284 | 1,792.50p | Automatic Execution |
16:24:33 - 08-Dec-25 |
| Buy* | 75 | 1,793.00p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 167 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 127 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 23 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 26 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 3 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 151 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 51 | 1,792.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 300 | 1,791.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 336 | 1,791.50p | Automatic Execution |
16:24:07 - 08-Dec-25 |
| Buy* | 27 | 1,790.82p | Ordinary |
16:23:46 - 08-Dec-25 |
| Buy* | 100 | 1,790.82p | Ordinary |
16:23:39 - 08-Dec-25 |
| Buy* | 25 | 1,790.50p | Automatic Execution |
16:23:28 - 08-Dec-25 |
| Sell* | 8 | 1,790.00p | Automatic Execution |
16:23:28 - 08-Dec-25 |
| Buy* | 81 | 1,789.50p | Automatic Execution |
16:23:28 - 08-Dec-25 |
| Buy* | 44 | 1,789.50p | Automatic Execution |
16:23:28 - 08-Dec-25 |
| Buy* | 84 | 1,789.00p | Automatic Execution |
16:23:11 - 08-Dec-25 |
| Buy* | 216 | 1,789.00p | Automatic Execution |
16:23:11 - 08-Dec-25 |
| Buy* | 110 | 1,789.00p | Automatic Execution |
16:23:02 - 08-Dec-25 |
| Buy* | 329 | 1,789.50p | Automatic Execution |
16:22:15 - 08-Dec-25 |
| Buy* | 334 | 1,789.50p | Automatic Execution |
16:22:15 - 08-Dec-25 |
| Buy* | 1 | 1,789.50p | Automatic Execution |
16:22:15 - 08-Dec-25 |
| Sell* | 65 | 1,789.00p | Automatic Execution |
16:22:10 - 08-Dec-25 |
| Sell* | 141 | 1,789.00p | Automatic Execution |
16:22:10 - 08-Dec-25 |
| Sell* | 165 | 1,790.00p | Automatic Execution |
16:22:06 - 08-Dec-25 |
| Sell* | 170 | 1,790.00p | Automatic Execution |
16:22:06 - 08-Dec-25 |
| Buy* | 100 | 1,791.50p | Automatic Execution |
16:19:54 - 08-Dec-25 |
| Buy* | 368 | 1,790.50p | Automatic Execution |
16:19:54 - 08-Dec-25 |
| Buy* | 141 | 1,790.50p | Automatic Execution |
16:19:54 - 08-Dec-25 |
| Buy* | 335 | 1,790.50p | Automatic Execution |
16:19:54 - 08-Dec-25 |
| Buy* | 97 | 1,790.00p | Automatic Execution |
16:19:35 - 08-Dec-25 |
| Buy* | 335 | 1,790.00p | Automatic Execution |
16:19:35 - 08-Dec-25 |
| Unknown* | 0 | 1,788.50p | SI Trade |
16:19:27 - 08-Dec-25 |
| Sell* | 38 | 1,789.50p | Automatic Execution |
16:19:08 - 08-Dec-25 |
| Buy* | 67 | 1,790.50p | Automatic Execution |
16:18:34 - 08-Dec-25 |
| Buy* | 174 | 1,790.00p | Automatic Execution |
16:18:32 - 08-Dec-25 |
| Sell* | 600 | 1,789.50p | Automatic Execution |
16:18:32 - 08-Dec-25 |
| Sell* | 335 | 1,789.50p | Automatic Execution |
16:18:32 - 08-Dec-25 |
| Sell* | 153 | 1,790.00p | Automatic Execution |
16:18:32 - 08-Dec-25 |
| Sell* | 50 | 1,790.00p | Automatic Execution |
16:18:31 - 08-Dec-25 |
| Buy* | 127 | 1,790.50p | Automatic Execution |
16:18:31 - 08-Dec-25 |
| Sell* | 132 | 1,790.00p | Automatic Execution |
16:18:31 - 08-Dec-25 |
| Sell* | 230 | 1,790.50p | Automatic Execution |
16:18:31 - 08-Dec-25 |
| Sell* | 335 | 1,790.50p | Automatic Execution |
16:18:31 - 08-Dec-25 |
| Buy* | 136 | 1,791.00p | Automatic Execution |
16:18:10 - 08-Dec-25 |
| Buy* | 290 | 1,790.00p | Automatic Execution |
16:18:01 - 08-Dec-25 |
| Buy* | 153 | 1,790.00p | Automatic Execution |
16:18:01 - 08-Dec-25 |
| Buy* | 182 | 1,790.00p | Automatic Execution |
16:18:01 - 08-Dec-25 |
| Buy* | 31 | 1,789.50p | Automatic Execution |
16:17:47 - 08-Dec-25 |
| Sell* | 100 | 1,788.27p | Ordinary |
16:17:06 - 08-Dec-25 |
| Buy* | 99 | 1,788.50p | Automatic Execution |
16:15:59 - 08-Dec-25 |
| Sell* | 98 | 1,788.00p | Automatic Execution |
16:15:59 - 08-Dec-25 |
| Sell* | 186 | 1,788.00p | Automatic Execution |
16:15:59 - 08-Dec-25 |
| Sell* | 65 | 1,788.50p | Automatic Execution |
16:15:59 - 08-Dec-25 |
| Buy* | 172 | 1,789.50p | Automatic Execution |
16:15:49 - 08-Dec-25 |
| Buy* | 193 | 1,789.00p | Automatic Execution |
16:15:39 - 08-Dec-25 |
| Buy* | 285 | 1,789.00p | Automatic Execution |
16:15:39 - 08-Dec-25 |
| Sell* | 2 | 1,787.029p | Ordinary |
16:15:07 - 08-Dec-25 |
| Sell* | 65 | 1,789.00p | Automatic Execution |
16:14:03 - 08-Dec-25 |
| Sell* | 131 | 1,789.50p | Automatic Execution |
16:13:09 - 08-Dec-25 |
| Sell* | 28 | 1,789.50p | Automatic Execution |
16:13:09 - 08-Dec-25 |
| Sell* | 165 | 1,787.27p | Ordinary |
16:09:04 - 08-Dec-25 |
| Sell* | 13 | 1,787.00p | Automatic Execution |
16:09:03 - 08-Dec-25 |
| Sell* | 222 | 1,787.50p | Automatic Execution |
16:09:03 - 08-Dec-25 |
| Buy* | 100 | 1,789.18p | Ordinary |
16:08:33 - 08-Dec-25 |
| Sell* | 285 | 1,789.00p | Automatic Execution |
16:08:32 - 08-Dec-25 |
| Buy* | 146 | 1,790.00p | Automatic Execution |
16:07:49 - 08-Dec-25 |
| Buy* | 269 | 1,790.00p | Automatic Execution |
16:07:49 - 08-Dec-25 |
| Sell* | 16 | 1,788.50p | Automatic Execution |
16:05:17 - 08-Dec-25 |
| Sell* | 58 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 65 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 12 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 72 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 41 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 201 | 1,788.50p | Automatic Execution |
16:05:16 - 08-Dec-25 |
| Sell* | 86 | 1,787.50p | Automatic Execution |
16:04:12 - 08-Dec-25 |
| Sell* | 100 | 1,787.50p | Automatic Execution |
16:04:12 - 08-Dec-25 |
| Sell* | 27 | 1,787.50p | SI Trade |
16:03:55 - 08-Dec-25 |
| Buy* | 51 | 1,788.00p | Automatic Execution |
16:03:13 - 08-Dec-25 |
| Buy* | 330 | 1,788.00p | Automatic Execution |
16:02:44 - 08-Dec-25 |
| Buy* | 107 | 1,788.00p | Automatic Execution |
16:02:44 - 08-Dec-25 |
| Buy* | 98 | 1,788.00p | Automatic Execution |
16:02:44 - 08-Dec-25 |
| Buy* | 126 | 1,787.50p | Automatic Execution |
16:02:41 - 08-Dec-25 |
| Buy* | 230 | 1,787.50p | Automatic Execution |
16:02:41 - 08-Dec-25 |
| Buy* | 50 | 1,787.00p | Automatic Execution |
16:02:41 - 08-Dec-25 |
| Buy* | 37 | 1,786.50p | Automatic Execution |
16:02:37 - 08-Dec-25 |
| Buy* | 591 | 1,786.50p | Automatic Execution |
16:02:37 - 08-Dec-25 |
| Buy* | 146 | 1,786.00p | Automatic Execution |
16:02:37 - 08-Dec-25 |
| Sell* | 40 | 1,785.1907p | Ordinary |
16:02:33 - 08-Dec-25 |
| Buy* | 242 | 1,785.50p | Automatic Execution |
16:02:27 - 08-Dec-25 |
| Buy* | 10 | 1,786.00p | SI Trade |
16:02:03 - 08-Dec-25 |
| Sell* | 335 | 1,786.50p | Automatic Execution |
16:01:37 - 08-Dec-25 |
| Buy* | 206 | 1,789.50p | Automatic Execution |
16:01:14 - 08-Dec-25 |
| Buy* | 206 | 1,789.50p | Automatic Execution |
16:01:14 - 08-Dec-25 |
| Buy* | 13 | 1,789.50p | Automatic Execution |
16:01:14 - 08-Dec-25 |
| Sell* | 1 | 1,788.50p | Automatic Execution |
16:00:57 - 08-Dec-25 |
| Buy* | 4 | 1,789.50p | Automatic Execution |
16:00:50 - 08-Dec-25 |
| Buy* | 302 | 1,790.00p | Automatic Execution |
16:00:43 - 08-Dec-25 |
| Buy* | 206 | 1,790.00p | Automatic Execution |
16:00:43 - 08-Dec-25 |
| Unknown* | 0 | 1,791.00p | SI Trade |
15:56:26 - 08-Dec-25 |
| Sell* | 9 | 1,792.00p | Automatic Execution |
15:56:20 - 08-Dec-25 |
| Buy* | 20 | 1,793.00p | Automatic Execution |
15:56:00 - 08-Dec-25 |
| Buy* | 100 | 1,793.00p | Automatic Execution |
15:55:50 - 08-Dec-25 |
| Buy* | 35 | 1,793.00p | Automatic Execution |
15:55:33 - 08-Dec-25 |
| Sell* | 22 | 1,792.00p | Automatic Execution |
15:54:38 - 08-Dec-25 |
| Buy* | 60 | 1,793.50p | Automatic Execution |
15:53:34 - 08-Dec-25 |
| Buy* | 74 | 1,793.50p | Automatic Execution |
15:53:28 - 08-Dec-25 |
| Sell* | 100 | 1,791.00p | SI Trade |
15:50:59 - 08-Dec-25 |
| Sell* | 65 | 1,792.50p | Automatic Execution |
15:50:59 - 08-Dec-25 |
| Sell* | 7 | 1,794.50p | Automatic Execution |
15:50:43 - 08-Dec-25 |
| Sell* | 1 | 1,794.50p | Automatic Execution |
15:50:42 - 08-Dec-25 |
| Buy* | 160 | 1,795.50p | Automatic Execution |
15:50:41 - 08-Dec-25 |
| Buy* | 65 | 1,795.50p | Automatic Execution |
15:50:41 - 08-Dec-25 |
| Sell* | 335 | 1,793.00p | Automatic Execution |
15:49:30 - 08-Dec-25 |
| Sell* | 142 | 1,794.00p | Automatic Execution |
15:48:47 - 08-Dec-25 |
| Sell* | 50 | 1,795.00p | Automatic Execution |
15:48:47 - 08-Dec-25 |
| Buy* | 84 | 1,796.00p | Automatic Execution |
15:48:18 - 08-Dec-25 |
| Buy* | 335 | 1,796.00p | Automatic Execution |
15:48:18 - 08-Dec-25 |
| Sell* | 13 | 1,795.00p | Automatic Execution |
15:48:08 - 08-Dec-25 |
| Buy* | 100 | 1,796.50p | SI Trade |
15:48:01 - 08-Dec-25 |
| Buy* | 299 | 1,796.00p | Automatic Execution |
15:47:31 - 08-Dec-25 |
| Buy* | 100 | 1,795.50p | Automatic Execution |
15:47:31 - 08-Dec-25 |
| Buy* | 335 | 1,795.50p | Automatic Execution |
15:47:31 - 08-Dec-25 |
| Sell* | 177 | 1,794.50p | Automatic Execution |
15:46:24 - 08-Dec-25 |
| Buy* | 59 | 1,796.00p | Automatic Execution |
15:46:19 - 08-Dec-25 |
| Buy* | 38 | 1,795.50p | Automatic Execution |
15:43:35 - 08-Dec-25 |
| Sell* | 170 | 1,795.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 147 | 1,795.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 41 | 1,795.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 3 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 1 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 3 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 7 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 28 | 1,795.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 24 | 1,795.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 170 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 335 | 1,795.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 335 | 1,796.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 38 | 1,796.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 64 | 1,796.50p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 87 | 1,797.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 13 | 1,797.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Buy* | 238 | 1,797.00p | Automatic Execution |
15:43:30 - 08-Dec-25 |
| Sell* | 99 | 1,798.00p | Automatic Execution |
15:42:59 - 08-Dec-25 |
| Sell* | 99 | 1,798.00p | Automatic Execution |
15:42:59 - 08-Dec-25 |
| Unknown* | 0 | 1,797.50p | OTC Trade |
15:42:35 - 08-Dec-25 |
| Sell* | 249 | 1,799.00p | Automatic Execution |
15:42:16 - 08-Dec-25 |
| Buy* | 129 | 1,801.50p | Automatic Execution |
15:40:37 - 08-Dec-25 |
| Buy* | 16 | 1,801.50p | Automatic Execution |
15:40:37 - 08-Dec-25 |
| Sell* | 126 | 1,800.50p | Automatic Execution |
15:40:01 - 08-Dec-25 |
| Buy* | 186 | 1,801.50p | Automatic Execution |
15:39:53 - 08-Dec-25 |
| Buy* | 38 | 1,801.50p | Automatic Execution |
15:39:53 - 08-Dec-25 |
| Buy* | 62 | 1,801.50p | Automatic Execution |
15:39:52 - 08-Dec-25 |
| Buy* | 120 | 1,801.50p | Automatic Execution |
15:39:30 - 08-Dec-25 |
| Sell* | 83 | 1,801.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Sell* | 25 | 1,801.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Sell* | 221 | 1,801.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Sell* | 177 | 1,801.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Sell* | 335 | 1,801.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Buy* | 132 | 1,802.00p | Automatic Execution |
15:38:28 - 08-Dec-25 |
| Sell* | 1 | 1,801.50p | Automatic Execution |
15:38:09 - 08-Dec-25 |