| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 13 | 19,112.00p | Uncrossing Trade |
16:35:11 - 16-Dec-25 |
| Buy* | 26 | 19,132.484p | Suspected BUY Trade |
16:18:15 - 16-Dec-25 |
| Unknown* | 0 | 19,132.00p | SI Trade |
16:17:06 - 16-Dec-25 |
| Sell* | 2 | 19,146.00p | Automatic Execution |
15:35:15 - 16-Dec-25 |
| Sell* | 2 | 19,146.00p | Automatic Execution |
15:34:45 - 16-Dec-25 |
| Sell* | 1 | 19,154.00p | Automatic Execution |
15:33:15 - 16-Dec-25 |
| Buy* | 1 | 19,159.94p | Suspected BUY Trade |
15:16:23 - 16-Dec-25 |
| Buy* | 4 | 19,174.08p | Suspected BUY Trade |
15:11:02 - 16-Dec-25 |
| Buy* | 1 | 19,175.90p | Suspected BUY Trade |
15:05:36 - 16-Dec-25 |
| Unknown* | 0 | 19,164.00p | SI Trade |
15:05:34 - 16-Dec-25 |
| Unknown* | 0 | 19,180.00p | SI Trade |
15:04:00 - 16-Dec-25 |
| Buy* | 3 | 19,184.00p | Automatic Execution |
15:01:31 - 16-Dec-25 |
| Unknown* | 0 | 19,152.00p | SI Trade |
14:42:00 - 16-Dec-25 |
| Buy* | 12 | 19,162.00p | Automatic Execution |
14:41:08 - 16-Dec-25 |
| Unknown* | 0 | 19,174.00p | SI Trade |
14:40:23 - 16-Dec-25 |
| Unknown* | 0 | 19,182.00p | SI Trade |
14:25:35 - 16-Dec-25 |
| Buy* | 1 | 19,184.00p | Automatic Execution |
14:14:39 - 16-Dec-25 |
| Buy* | 2 | 19,190.00p | SI Trade |
13:44:38 - 16-Dec-25 |
| Unknown* | 0 | 19,200.00p | SI Trade |
13:00:13 - 16-Dec-25 |
| Unknown* | 0 | 19,174.00p | SI Trade |
12:32:21 - 16-Dec-25 |
| Unknown* | 0 | 19,154.00p | SI Trade |
12:11:33 - 16-Dec-25 |
| Sell* | 16 | 19,144.569p | Negotiated Trade |
12:10:06 - 16-Dec-25 |
| Unknown* | 0 | 19,154.00p | SI Trade |
12:09:59 - 16-Dec-25 |
| Unknown* | 0 | 19,164.00p | SI Trade |
12:08:47 - 16-Dec-25 |
| Sell* | 972 | 19,158.00p | Automatic Execution |
12:00:45 - 16-Dec-25 |
| Sell* | 231 | 19,158.00p | Automatic Execution |
12:00:45 - 16-Dec-25 |
| Unknown* | 0 | 19,160.00p | SI Trade |
11:54:42 - 16-Dec-25 |
| Buy* | 135 | 19,176.227p | Suspected BUY Trade |
11:46:03 - 16-Dec-25 |
| Sell* | 3 | 19,164.00p | Negotiated Trade |
11:43:41 - 16-Dec-25 |
| Buy* | 104 | 19,167.057p | Suspected BUY Trade |
11:36:42 - 16-Dec-25 |
| Buy* | 156 | 19,177.411p | Suspected BUY Trade |
11:20:26 - 16-Dec-25 |
| Unknown* | 0 | 19,176.00p | SI Trade |
11:17:09 - 16-Dec-25 |
| Sell* | 11 | 19,197.20p | Negotiated Trade |
10:44:33 - 16-Dec-25 |
| Unknown* | 0 | 19,200.00p | SI Trade |
10:43:00 - 16-Dec-25 |
| Unknown* | 0 | 19,200.00p | SI Trade |
10:31:02 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
10:26:02 - 16-Dec-25 |
| Buy* | 1 | 19,195.469p | Suspected BUY Trade |
10:12:51 - 16-Dec-25 |
| Unknown* | 0 | 19,184.00p | SI Trade |
09:55:20 - 16-Dec-25 |
| Sell* | 1 | 19,200.00p | Automatic Execution |
09:54:18 - 16-Dec-25 |
| Buy* | 2 | 19,206.00p | SI Trade |
09:53:47 - 16-Dec-25 |
| Buy* | 2 | 19,206.00p | SI Trade |
09:53:47 - 16-Dec-25 |
| Unknown* | 0 | 19,212.00p | SI Trade |
09:51:50 - 16-Dec-25 |
| Unknown* | 0 | 19,226.00p | SI Trade |
09:36:09 - 16-Dec-25 |
| Unknown* | 0 | 19,226.00p | SI Trade |
09:30:38 - 16-Dec-25 |
| Unknown* | 0 | 19,254.00p | SI Trade |
09:22:59 - 16-Dec-25 |
| Unknown* | 0 | 19,250.00p | SI Trade |
09:11:34 - 16-Dec-25 |
| Unknown* | 0 | 19,238.00p | SI Trade |
09:03:10 - 16-Dec-25 |
| Buy* | 346 | 19,232.00p | Automatic Execution |
09:02:03 - 16-Dec-25 |
| Buy* | 231 | 19,244.00p | Automatic Execution |
09:01:01 - 16-Dec-25 |
| Buy* | 231 | 19,252.00p | Automatic Execution |
08:55:26 - 16-Dec-25 |
| Buy* | 46 | 19,252.00p | Automatic Execution |
08:55:26 - 16-Dec-25 |
| Buy* | 46 | 19,250.00p | Automatic Execution |
08:55:12 - 16-Dec-25 |
| Buy* | 231 | 19,250.00p | Automatic Execution |
08:55:12 - 16-Dec-25 |
| Buy* | 231 | 19,248.00p | Automatic Execution |
08:53:54 - 16-Dec-25 |
| Buy* | 46 | 19,246.00p | Automatic Execution |
08:53:45 - 16-Dec-25 |
| Buy* | 46 | 19,246.00p | Automatic Execution |
08:53:28 - 16-Dec-25 |
| Buy* | 46 | 19,246.00p | Automatic Execution |
08:53:15 - 16-Dec-25 |
| Buy* | 46 | 19,244.00p | Automatic Execution |
08:52:55 - 16-Dec-25 |
| Buy* | 1 | 19,244.00p | SI Trade |
08:52:49 - 16-Dec-25 |
| Buy* | 1 | 19,228.00p | SI Trade |
08:48:27 - 16-Dec-25 |
| Unknown* | 0 | 19,224.00p | SI Trade |
08:47:32 - 16-Dec-25 |
| Unknown* | 0 | 19,230.00p | SI Trade |
08:44:15 - 16-Dec-25 |
| Sell* | 11 | 19,230.00p | Automatic Execution |
08:38:44 - 16-Dec-25 |
| Unknown* | 0 | 19,246.00p | SI Trade |
08:36:55 - 16-Dec-25 |
| Buy* | 6 | 19,249.948p | Suspected BUY Trade |
08:34:08 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:26:17 - 16-Dec-25 |
| Buy* | 231 | 19,250.00p | Automatic Execution |
08:25:35 - 16-Dec-25 |
| Unknown* | 0 | 19,234.00p | SI Trade |
08:23:18 - 16-Dec-25 |
| Unknown* | 0 | 19,246.00p | SI Trade |
08:20:40 - 16-Dec-25 |
| Buy* | 231 | 19,240.00p | Automatic Execution |
08:19:35 - 16-Dec-25 |
| Buy* | 231 | 19,240.00p | Automatic Execution |
08:19:26 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:28 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:27 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:21 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:19 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:19 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:17:03 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:16:58 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:16:43 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:16:42 - 16-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
08:16:29 - 16-Dec-25 |
| Unknown* | 0 | 19,238.00p | SI Trade |
08:16:10 - 16-Dec-25 |
| Unknown* | 0 | 19,246.00p | SI Trade |
08:16:08 - 16-Dec-25 |
| Unknown* | 0 | 19,246.00p | SI Trade |
08:16:08 - 16-Dec-25 |
| Buy* | 3 | 19,246.00p | SI Trade |
08:16:08 - 16-Dec-25 |
| Unknown* | 0 | 19,238.00p | SI Trade |
08:15:28 - 16-Dec-25 |
| Unknown* | 0 | 19,238.00p | SI Trade |
08:15:08 - 16-Dec-25 |
| Unknown* | 0 | 19,308.00p | SI Trade |
08:15:00 - 16-Dec-25 |
| Unknown* | 0 | 19,228.00p | SI Trade |
08:13:54 - 16-Dec-25 |
| Unknown* | 0 | 19,226.00p | SI Trade |
08:12:51 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:10:14 - 16-Dec-25 |
| Unknown* | 0 | 19,228.00p | SI Trade |
08:09:53 - 16-Dec-25 |
| Sell* | 60 | 19,209.036p | Ordinary |
08:05:23 - 16-Dec-25 |
| Buy* | 449 | 19,218.00p | Automatic Execution |
08:05:00 - 16-Dec-25 |
| Unknown* | 0 | 19,218.00p | SI Trade |
08:04:19 - 16-Dec-25 |
| Unknown* | 0 | 19,224.00p | SI Trade |
08:00:51 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Buy* | 1 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,210.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,222.00p | SI Trade |
08:00:35 - 16-Dec-25 |
| Unknown* | 0 | 19,290.00p | SI Trade |
16:24:52 - 15-Dec-25 |
| Unknown* | 0 | 19,278.00p | SI Trade |
16:21:42 - 15-Dec-25 |
| Unknown* | 0 | 19,276.00p | SI Trade |
16:20:18 - 15-Dec-25 |
| Buy* | 33 | 19,280.00p | Automatic Execution |
16:18:43 - 15-Dec-25 |
| Buy* | 232 | 19,280.00p | Automatic Execution |
16:18:43 - 15-Dec-25 |
| Buy* | 46 | 19,278.00p | Automatic Execution |
16:18:43 - 15-Dec-25 |
| Buy* | 11 | 19,278.00p | Automatic Execution |
16:18:43 - 15-Dec-25 |
| Unknown* | 0 | 19,258.00p | SI Trade |
16:16:34 - 15-Dec-25 |
| Unknown* | 0 | 19,242.00p | SI Trade |
16:13:38 - 15-Dec-25 |
| Unknown* | 0 | 19,248.00p | SI Trade |
16:12:21 - 15-Dec-25 |
| Unknown* | 0 | 19,238.00p | SI Trade |
15:58:46 - 15-Dec-25 |
| Buy* | 120 | 19,252.00p | Automatic Execution |
15:57:03 - 15-Dec-25 |
| Buy* | 232 | 19,252.00p | Automatic Execution |
15:57:03 - 15-Dec-25 |
| Buy* | 452 | 19,252.00p | Automatic Execution |
15:57:03 - 15-Dec-25 |
| Buy* | 46 | 19,252.00p | Automatic Execution |
15:57:03 - 15-Dec-25 |
| Unknown* | 0 | 19,252.00p | SI Trade |
15:55:45 - 15-Dec-25 |
| Unknown* | 0 | 19,240.00p | SI Trade |
15:54:50 - 15-Dec-25 |
| Unknown* | 0 | 19,234.00p | SI Trade |
15:53:42 - 15-Dec-25 |
| Unknown* | 0 | 19,252.00p | SI Trade |
15:51:27 - 15-Dec-25 |
| Unknown* | 0 | 19,236.00p | SI Trade |
15:36:07 - 15-Dec-25 |
| Unknown* | 0 | 19,236.00p | SI Trade |
15:34:32 - 15-Dec-25 |
| Sell* | 1 | 19,230.00p | SI Trade |
15:28:14 - 15-Dec-25 |
| Sell* | 3 | 19,230.00p | SI Trade |
15:26:20 - 15-Dec-25 |
| Buy* | 1 | 19,238.00p | Suspected BUY Trade |
15:25:05 - 15-Dec-25 |
| Sell* | 14 | 19,242.00p | Automatic Execution |
15:17:38 - 15-Dec-25 |
| Unknown* | 0 | 19,248.00p | SI Trade |
15:17:32 - 15-Dec-25 |
| Buy* | 4 | 19,249.94p | Suspected BUY Trade |
15:17:26 - 15-Dec-25 |
| Buy* | 1 | 19,260.00p | SI Trade |
15:13:04 - 15-Dec-25 |
| Unknown* | 0 | 19,262.00p | SI Trade |
15:09:24 - 15-Dec-25 |
| Sell* | 1 | 19,266.08p | Negotiated Trade |
15:08:33 - 15-Dec-25 |
| Buy* | 7 | 19,255.96p | Suspected BUY Trade |
15:01:05 - 15-Dec-25 |
| Unknown* | 0 | 19,256.00p | SI Trade |
15:01:05 - 15-Dec-25 |
| Buy* | 11 | 19,272.00p | Automatic Execution |
14:57:15 - 15-Dec-25 |
| Buy* | 25 | 19,275.10p | Suspected BUY Trade |
14:35:33 - 15-Dec-25 |
| Unknown* | 0 | 19,282.00p | SI Trade |
14:33:46 - 15-Dec-25 |
| Unknown* | 0 | 19,282.00p | SI Trade |
14:33:42 - 15-Dec-25 |
| Unknown* | 0 | 19,280.00p | SI Trade |
14:26:54 - 15-Dec-25 |
| Buy* | 1 | 19,284.80p | Suspected BUY Trade |
14:15:04 - 15-Dec-25 |
| Unknown* | 0 | 19,280.00p | SI Trade |
14:03:35 - 15-Dec-25 |
| Sell* | 338 | 19,275.08p | Negotiated Trade |
14:02:14 - 15-Dec-25 |
| Unknown* | 0 | 19,288.00p | SI Trade |
13:55:25 - 15-Dec-25 |
| Buy* | 5 | 19,294.00p | Suspected BUY Trade |
13:04:48 - 15-Dec-25 |
| Unknown* | 0 | 19,296.00p | SI Trade |
13:02:13 - 15-Dec-25 |
| Unknown* | 0 | 19,294.00p | SI Trade |
13:00:16 - 15-Dec-25 |
| Unknown* | 0 | 19,292.00p | SI Trade |
12:59:43 - 15-Dec-25 |
| Unknown* | 0 | 19,278.00p | SI Trade |
12:40:25 - 15-Dec-25 |
| Unknown* | 0 | 19,288.00p | SI Trade |
12:17:25 - 15-Dec-25 |
| Unknown* | 0 | 19,284.00p | SI Trade |
12:10:59 - 15-Dec-25 |
| Unknown* | 0 | 19,296.00p | SI Trade |
12:03:47 - 15-Dec-25 |
| Unknown* | 0 | 19,290.00p | SI Trade |
12:03:28 - 15-Dec-25 |
| Buy* | 1 | 19,285.40p | Suspected BUY Trade |
11:45:59 - 15-Dec-25 |
| Unknown* | 0 | 19,294.00p | SI Trade |
11:43:12 - 15-Dec-25 |
| Buy* | 25 | 19,289.10p | Suspected BUY Trade |
11:39:07 - 15-Dec-25 |
| Buy* | 12 | 19,284.50p | Suspected BUY Trade |
11:17:16 - 15-Dec-25 |
| Buy* | 10 | 19,289.322p | Suspected BUY Trade |
11:13:31 - 15-Dec-25 |
| Unknown* | 0 | 19,284.00p | SI Trade |
11:02:08 - 15-Dec-25 |
| Sell* | 150 | 19,283.398p | Ordinary |
10:54:19 - 15-Dec-25 |
| Unknown* | 0 | 19,288.00p | SI Trade |
10:45:53 - 15-Dec-25 |
| Unknown* | 0 | 19,268.00p | SI Trade |
10:34:14 - 15-Dec-25 |
| Unknown* | 0 | 19,280.00p | SI Trade |
10:30:45 - 15-Dec-25 |
| Unknown* | 0 | 19,280.00p | SI Trade |
10:29:47 - 15-Dec-25 |
| Buy* | 1 | 19,276.00p | Suspected BUY Trade |
10:23:51 - 15-Dec-25 |
| Sell* | 1 | 19,256.00p | SI Trade |
10:12:19 - 15-Dec-25 |
| Buy* | 5 | 19,268.00p | SI Trade |
10:12:15 - 15-Dec-25 |
| Buy* | 6 | 19,264.00p | Suspected BUY Trade |
10:11:29 - 15-Dec-25 |
| Buy* | 51 | 19,251.725p | SI Trade |
09:57:27 - 15-Dec-25 |
| Unknown* | 0 | 19,254.00p | SI Trade |
09:46:59 - 15-Dec-25 |
| Unknown* | 0 | 19,244.00p | SI Trade |
09:33:32 - 15-Dec-25 |
| Buy* | 1 | 19,254.489p | Suspected BUY Trade |
09:30:29 - 15-Dec-25 |
| Sell* | 1 | 19,247.963p | Negotiated Trade |
09:18:22 - 15-Dec-25 |
| Unknown* | 0 | 19,266.00p | SI Trade |
09:13:48 - 15-Dec-25 |
| Unknown* | 0 | 19,252.00p | SI Trade |
09:06:03 - 15-Dec-25 |
| Buy* | 15 | 19,250.00p | SI Trade |
09:01:47 - 15-Dec-25 |
| Buy* | 21 | 19,250.00p | SI Trade |
09:01:39 - 15-Dec-25 |
| Buy* | 21 | 19,250.00p | SI Trade |
09:01:38 - 15-Dec-25 |
| Buy* | 21 | 19,250.00p | SI Trade |
09:01:37 - 15-Dec-25 |
| Buy* | 7 | 19,250.00p | SI Trade |
09:01:37 - 15-Dec-25 |
| Buy* | 7 | 19,250.00p | SI Trade |
09:01:34 - 15-Dec-25 |
| Buy* | 7 | 19,250.00p | SI Trade |
09:01:33 - 15-Dec-25 |
| Buy* | 7 | 19,250.00p | SI Trade |
09:01:31 - 15-Dec-25 |
| Buy* | 7 | 19,250.00p | SI Trade |
09:01:30 - 15-Dec-25 |
| Buy* | 6 | 19,248.00p | SI Trade |
09:01:30 - 15-Dec-25 |
| Unknown* | 0 | 19,254.00p | SI Trade |
08:55:39 - 15-Dec-25 |
| Unknown* | 0 | 19,260.00p | SI Trade |
08:47:37 - 15-Dec-25 |