| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 6,939 | 2,725.308p | SI Trade Negotiated Trade |
16:47:09 - 05-Dec-25 |
| Buy* | 5 | 2,714.00p | SI Trade |
16:35:13 - 05-Dec-25 |
| Buy* | 1 | 2,714.00p | SI Trade |
16:35:13 - 05-Dec-25 |
| Buy* | 14 | 2,714.00p | SI Trade |
16:35:13 - 05-Dec-25 |
| Buy* | 230,577 | 2,714.00p | Suspected BUY Trade |
16:35:13 - 05-Dec-25 |
| Buy* | 210 | 2,716.00p | Automatic Execution |
16:29:50 - 05-Dec-25 |
| Buy* | 46 | 2,716.00p | Automatic Execution |
16:29:50 - 05-Dec-25 |
| Sell* | 13 | 2,714.00p | SI Trade |
16:29:47 - 05-Dec-25 |
| Sell* | 22 | 2,714.00p | Automatic Execution |
16:29:45 - 05-Dec-25 |
| Sell* | 151 | 2,714.00p | Automatic Execution |
16:29:45 - 05-Dec-25 |
| Sell* | 11 | 2,716.00p | Automatic Execution |
16:29:45 - 05-Dec-25 |
| Sell* | 500 | 2,716.389p | Ordinary |
16:29:39 - 05-Dec-25 |
| Buy* | 3,500 | 2,717.084p | Ordinary |
16:29:33 - 05-Dec-25 |
| Sell* | 500 | 2,716.129p | Ordinary |
16:29:28 - 05-Dec-25 |
| Sell* | 22 | 2,716.00p | Automatic Execution |
16:29:25 - 05-Dec-25 |
| Sell* | 22 | 2,716.00p | Automatic Execution |
16:29:25 - 05-Dec-25 |
| Unknown* | 11 | 2,716.00p | SI Trade |
16:29:24 - 05-Dec-25 |
| Sell* | 71 | 2,718.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 55 | 2,718.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 47 | 2,718.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 19 | 2,718.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Buy* | 3 | 2,720.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Buy* | 41 | 2,720.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Buy* | 85 | 2,720.00p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 9 | 2,718.754p | Ordinary |
16:29:22 - 05-Dec-25 |
| Sell* | 77 | 2,718.00p | SI Trade |
16:29:13 - 05-Dec-25 |
| Buy* | 109 | 2,718.00p | Automatic Execution |
16:29:13 - 05-Dec-25 |
| Buy* | 1 | 2,718.00p | Automatic Execution |
16:29:13 - 05-Dec-25 |
| Unknown* | 439 | 2,717.00p | OTC Trade |
16:29:02 - 05-Dec-25 |
| Sell* | 261 | 2,716.00p | SI Trade |
16:29:02 - 05-Dec-25 |
| Buy* | 62 | 2,718.00p | Automatic Execution |
16:28:53 - 05-Dec-25 |
| Buy* | 19 | 2,718.00p | Automatic Execution |
16:28:53 - 05-Dec-25 |
| Buy* | 95 | 2,718.00p | Automatic Execution |
16:28:53 - 05-Dec-25 |
| Buy* | 66 | 2,718.00p | Automatic Execution |
16:28:52 - 05-Dec-25 |
| Sell* | 55 | 2,718.00p | Automatic Execution |
16:28:52 - 05-Dec-25 |
| Sell* | 8 | 2,718.00p | Automatic Execution |
16:28:52 - 05-Dec-25 |
| Sell* | 189 | 2,718.00p | Automatic Execution |
16:28:52 - 05-Dec-25 |
| Buy* | 76 | 2,720.00p | Automatic Execution |
16:28:44 - 05-Dec-25 |
| Buy* | 2 | 2,720.00p | SI Trade |
16:28:43 - 05-Dec-25 |
| Sell* | 27 | 2,720.00p | Automatic Execution |
16:28:35 - 05-Dec-25 |
| Sell* | 1 | 2,720.00p | Automatic Execution |
16:28:35 - 05-Dec-25 |
| Sell* | 19 | 2,720.00p | Automatic Execution |
16:28:31 - 05-Dec-25 |
| Sell* | 208 | 2,720.00p | Automatic Execution |
16:28:31 - 05-Dec-25 |
| Unknown* | 0 | 2,724.00p | SI Trade |
16:28:27 - 05-Dec-25 |
| Sell* | 38 | 2,722.00p | Automatic Execution |
16:28:27 - 05-Dec-25 |
| Sell* | 434 | 2,722.00p | Automatic Execution |
16:28:27 - 05-Dec-25 |
| Sell* | 484 | 2,722.00p | Automatic Execution |
16:28:27 - 05-Dec-25 |
| Buy* | 100 | 2,724.00p | SI Trade |
16:28:07 - 05-Dec-25 |
| Sell* | 81 | 2,724.00p | Automatic Execution |
16:27:59 - 05-Dec-25 |
| Sell* | 6 | 2,724.00p | Automatic Execution |
16:27:59 - 05-Dec-25 |
| Sell* | 3 | 2,724.00p | Automatic Execution |
16:27:59 - 05-Dec-25 |
| Sell* | 68 | 2,724.00p | Automatic Execution |
16:27:59 - 05-Dec-25 |
| Buy* | 20 | 2,726.00p | Ordinary |
16:27:56 - 05-Dec-25 |
| Unknown* | 140 | 2,725.00p | SI Trade |
16:27:44 - 05-Dec-25 |
| Buy* | 64 | 2,724.00p | Automatic Execution |
16:27:43 - 05-Dec-25 |
| Buy* | 12 | 2,724.00p | Automatic Execution |
16:27:43 - 05-Dec-25 |
| Buy* | 12 | 2,724.00p | Automatic Execution |
16:27:43 - 05-Dec-25 |
| Buy* | 12 | 2,724.00p | Automatic Execution |
16:27:43 - 05-Dec-25 |
| Buy* | 170 | 2,724.209p | Suspected BUY Trade |
16:27:41 - 05-Dec-25 |
| Buy* | 77 | 2,724.00p | Automatic Execution |
16:27:24 - 05-Dec-25 |
| Buy* | 78 | 2,724.00p | Automatic Execution |
16:27:24 - 05-Dec-25 |
| Buy* | 50 | 2,724.00p | Automatic Execution |
16:27:24 - 05-Dec-25 |
| Buy* | 50 | 2,724.00p | Automatic Execution |
16:27:24 - 05-Dec-25 |
| Buy* | 138 | 2,724.00p | Automatic Execution |
16:27:14 - 05-Dec-25 |
| Unknown* | 0 | 2,724.00p | SI Trade |
16:27:02 - 05-Dec-25 |
| Unknown* | 0 | 2,722.00p | SI Trade |
16:26:58 - 05-Dec-25 |
| Buy* | 3 | 2,726.00p | SI Trade |
16:26:22 - 05-Dec-25 |
| Buy* | 20 | 2,724.00p | Automatic Execution |
16:26:14 - 05-Dec-25 |
| Unknown* | 52 | 2,724.00p | SI Trade |
16:25:52 - 05-Dec-25 |
| Sell* | 229 | 2,724.00p | Automatic Execution |
16:25:52 - 05-Dec-25 |
| Buy* | 89 | 2,724.00p | Automatic Execution |
16:25:52 - 05-Dec-25 |
| Buy* | 40 | 2,723.98p | Ordinary |
16:25:48 - 05-Dec-25 |
| Buy* | 72 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 121 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 210 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 61 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 51 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 189 | 2,724.00p | Automatic Execution |
16:25:40 - 05-Dec-25 |
| Buy* | 12 | 2,722.00p | Automatic Execution |
16:25:35 - 05-Dec-25 |
| Buy* | 15 | 2,722.00p | Automatic Execution |
16:25:35 - 05-Dec-25 |
| Buy* | 138 | 2,722.00p | Automatic Execution |
16:25:35 - 05-Dec-25 |
| Buy* | 47 | 2,722.00p | Automatic Execution |
16:25:35 - 05-Dec-25 |
| Buy* | 45 | 2,722.00p | Automatic Execution |
16:25:35 - 05-Dec-25 |
| Buy* | 6 | 2,722.00p | Automatic Execution |
16:25:24 - 05-Dec-25 |
| Sell* | 39 | 2,720.00p | Automatic Execution |
16:25:13 - 05-Dec-25 |
| Buy* | 70 | 2,720.00p | Automatic Execution |
16:24:57 - 05-Dec-25 |
| Sell* | 2 | 2,720.00p | Automatic Execution |
16:24:57 - 05-Dec-25 |
| Sell* | 5 | 2,720.00p | Automatic Execution |
16:24:57 - 05-Dec-25 |
| Unknown* | 0 | 2,722.00p | OTC Trade |
16:24:22 - 05-Dec-25 |
| Unknown* | 0 | 2,722.00p | OTC Trade |
16:24:22 - 05-Dec-25 |
| Buy* | 20 | 2,720.00p | Automatic Execution |
16:24:16 - 05-Dec-25 |
| Buy* | 90 | 2,720.00p | Automatic Execution |
16:23:51 - 05-Dec-25 |
| Buy* | 49 | 2,720.00p | Automatic Execution |
16:23:51 - 05-Dec-25 |
| Sell* | 69 | 2,720.00p | Automatic Execution |
16:23:32 - 05-Dec-25 |
| Buy* | 49 | 2,722.00p | Automatic Execution |
16:23:02 - 05-Dec-25 |
| Buy* | 2 | 2,722.00p | Automatic Execution |
16:23:02 - 05-Dec-25 |
| Sell* | 229 | 2,722.00p | Automatic Execution |
16:22:07 - 05-Dec-25 |
| Sell* | 3 | 2,722.00p | Automatic Execution |
16:22:07 - 05-Dec-25 |
| Sell* | 78 | 2,722.00p | Automatic Execution |
16:22:07 - 05-Dec-25 |
| Sell* | 64 | 2,722.00p | Automatic Execution |
16:22:07 - 05-Dec-25 |
| Unknown* | 0 | 2,722.00p | SI Trade |
16:21:54 - 05-Dec-25 |
| Unknown* | 0 | 2,722.00p | SI Trade |
16:21:54 - 05-Dec-25 |
| Unknown* | 70 | 2,720.00p | SI Trade |
16:21:35 - 05-Dec-25 |
| Unknown* | 91 | 2,720.00p | SI Trade |
16:21:35 - 05-Dec-25 |
| Sell* | 230 | 2,720.00p | Automatic Execution |
16:21:33 - 05-Dec-25 |
| Unknown* | 0 | 2,718.00p | SI Trade |
16:21:20 - 05-Dec-25 |
| Sell* | 18 | 2,719.4557p | Ordinary |
16:21:19 - 05-Dec-25 |
| Unknown* | 3 | 2,718.00p | OTC Trade |
16:21:13 - 05-Dec-25 |
| Unknown* | 642 | 2,720.00p | SI Trade |
16:21:10 - 05-Dec-25 |
| Buy* | 49 | 2,716.00p | Automatic Execution |
16:21:10 - 05-Dec-25 |
| Buy* | 83 | 2,716.00p | Automatic Execution |
16:21:10 - 05-Dec-25 |
| Buy* | 210 | 2,716.00p | Automatic Execution |
16:21:10 - 05-Dec-25 |
| Buy* | 1,921 | 2,716.00p | SI Trade |
16:21:07 - 05-Dec-25 |
| Buy* | 115 | 2,716.00p | Automatic Execution |
16:21:04 - 05-Dec-25 |
| Buy* | 50 | 2,714.00p | Automatic Execution |
16:20:54 - 05-Dec-25 |
| Buy* | 88 | 2,712.00p | Automatic Execution |
16:20:54 - 05-Dec-25 |
| Buy* | 407 | 2,710.00p | Automatic Execution |
16:20:47 - 05-Dec-25 |
| Sell* | 210 | 2,708.00p | Automatic Execution |
16:20:14 - 05-Dec-25 |
| Buy* | 1 | 2,712.00p | SI Trade |
16:19:58 - 05-Dec-25 |
| Unknown* | 38 | 2,711.00p | SI Trade |
16:19:56 - 05-Dec-25 |
| Sell* | 31 | 2,710.00p | Automatic Execution |
16:19:56 - 05-Dec-25 |
| Sell* | 4 | 2,710.00p | Automatic Execution |
16:19:56 - 05-Dec-25 |
| Buy* | 1 | 2,714.00p | SI Trade |
16:19:39 - 05-Dec-25 |
| Sell* | 97 | 2,710.00p | Automatic Execution |
16:19:17 - 05-Dec-25 |
| Sell* | 51 | 2,710.00p | Automatic Execution |
16:19:17 - 05-Dec-25 |
| Buy* | 194 | 2,710.00p | Automatic Execution |
16:18:26 - 05-Dec-25 |
| Buy* | 71 | 2,710.00p | Automatic Execution |
16:18:26 - 05-Dec-25 |
| Unknown* | 2 | 2,706.00p | OTC Trade |
16:18:22 - 05-Dec-25 |
| Unknown* | 2 | 2,706.00p | OTC Trade |
16:18:22 - 05-Dec-25 |
| Buy* | 7 | 2,706.00p | Automatic Execution |
16:18:11 - 05-Dec-25 |
| Buy* | 17 | 2,706.00p | Automatic Execution |
16:18:11 - 05-Dec-25 |
| Sell* | 65 | 2,706.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 230 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 2 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 210 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 74 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 46 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Sell* | 65 | 2,708.00p | Automatic Execution |
16:18:09 - 05-Dec-25 |
| Buy* | 109 | 2,710.188p | Ordinary |
16:17:57 - 05-Dec-25 |
| Buy* | 229 | 2,710.00p | Automatic Execution |
16:17:45 - 05-Dec-25 |
| Buy* | 151 | 2,710.00p | Automatic Execution |
16:17:45 - 05-Dec-25 |
| Sell* | 3 | 2,710.00p | Automatic Execution |
16:17:45 - 05-Dec-25 |
| Unknown* | 0 | 2,710.00p | SI Trade |
16:17:30 - 05-Dec-25 |
| Buy* | 53 | 2,710.00p | Automatic Execution |
16:17:13 - 05-Dec-25 |
| Sell* | 1 | 2,704.00p | SI Trade |
16:16:06 - 05-Dec-25 |
| Sell* | 5 | 2,704.00p | SI Trade |
16:15:07 - 05-Dec-25 |
| Buy* | 74 | 2,704.00p | Automatic Execution |
16:15:04 - 05-Dec-25 |
| Buy* | 9 | 2,706.00p | Automatic Execution |
16:14:50 - 05-Dec-25 |
| Sell* | 58 | 2,706.00p | Automatic Execution |
16:14:50 - 05-Dec-25 |
| Buy* | 22 | 2,710.00p | SI Trade |
16:14:47 - 05-Dec-25 |
| Buy* | 10 | 2,708.00p | Automatic Execution |
16:14:42 - 05-Dec-25 |
| Buy* | 8 | 2,708.00p | Automatic Execution |
16:14:42 - 05-Dec-25 |
| Buy* | 65 | 2,708.00p | Automatic Execution |
16:14:41 - 05-Dec-25 |
| Buy* | 13 | 2,708.00p | Automatic Execution |
16:14:41 - 05-Dec-25 |
| Buy* | 9 | 2,708.00p | Automatic Execution |
16:14:41 - 05-Dec-25 |
| Unknown* | 0 | 2,708.00p | SI Trade |
16:14:30 - 05-Dec-25 |
| Buy* | 151 | 2,708.00p | Automatic Execution |
16:14:30 - 05-Dec-25 |
| Unknown* | 0 | 2,712.00p | SI Trade |
16:14:11 - 05-Dec-25 |
| Buy* | 210 | 2,710.00p | Automatic Execution |
16:13:51 - 05-Dec-25 |
| Buy* | 100 | 2,710.00p | Automatic Execution |
16:13:51 - 05-Dec-25 |
| Sell* | 4 | 2,708.00p | Automatic Execution |
16:13:42 - 05-Dec-25 |
| Sell* | 100 | 2,708.00p | Automatic Execution |
16:13:42 - 05-Dec-25 |
| Sell* | 6 | 2,710.00p | Automatic Execution |
16:13:42 - 05-Dec-25 |
| Buy* | 151 | 2,710.00p | Automatic Execution |
16:13:42 - 05-Dec-25 |
| Sell* | 258 | 2,710.00p | Automatic Execution |
16:13:42 - 05-Dec-25 |
| Buy* | 55 | 2,710.00p | Automatic Execution |
16:13:22 - 05-Dec-25 |
| Unknown* | 300 | 2,706.00p | OTC Trade |
16:13:18 - 05-Dec-25 |
| Buy* | 49 | 2,708.00p | Automatic Execution |
16:13:18 - 05-Dec-25 |
| Sell* | 210 | 2,708.00p | Automatic Execution |
16:13:13 - 05-Dec-25 |
| Sell* | 50 | 2,708.00p | Automatic Execution |
16:13:13 - 05-Dec-25 |
| Sell* | 319 | 2,708.00p | Automatic Execution |
16:13:13 - 05-Dec-25 |
| Unknown* | 260 | 2,710.00p | SI Trade |
16:13:04 - 05-Dec-25 |
| Unknown* | 0 | 2,712.00p | SI Trade |
16:12:35 - 05-Dec-25 |
| Unknown* | 0 | 2,708.00p | SI Trade |
16:12:24 - 05-Dec-25 |
| Buy* | 18 | 2,712.00p | SI Trade |
16:12:24 - 05-Dec-25 |
| Buy* | 64 | 2,710.00p | Automatic Execution |
16:12:10 - 05-Dec-25 |
| Buy* | 22 | 2,710.00p | Automatic Execution |
16:12:10 - 05-Dec-25 |
| Buy* | 85 | 2,706.00p | Automatic Execution |
16:12:02 - 05-Dec-25 |
| Sell* | 3 | 2,708.00p | Automatic Execution |
16:11:54 - 05-Dec-25 |
| Sell* | 9 | 2,708.00p | Automatic Execution |
16:11:54 - 05-Dec-25 |
| Sell* | 110 | 2,708.00p | Automatic Execution |
16:11:54 - 05-Dec-25 |
| Sell* | 53 | 2,708.00p | Automatic Execution |
16:11:54 - 05-Dec-25 |
| Sell* | 45 | 2,708.00p | Automatic Execution |
16:11:54 - 05-Dec-25 |
| Unknown* | 0 | 2,712.00p | SI Trade |
16:11:45 - 05-Dec-25 |
| Buy* | 151 | 2,712.00p | Automatic Execution |
16:11:27 - 05-Dec-25 |
| Buy* | 210 | 2,712.00p | Automatic Execution |
16:11:27 - 05-Dec-25 |
| Buy* | 151 | 2,710.00p | Automatic Execution |
16:11:07 - 05-Dec-25 |
| Buy* | 65 | 2,710.00p | Automatic Execution |
16:11:05 - 05-Dec-25 |
| Buy* | 63 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 83 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 44 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 210 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 230 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 53 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Sell* | 151 | 2,708.00p | Automatic Execution |
16:10:37 - 05-Dec-25 |
| Buy* | 53 | 2,710.00p | Automatic Execution |
16:10:36 - 05-Dec-25 |
| Buy* | 1 | 2,710.00p | Automatic Execution |
16:10:36 - 05-Dec-25 |
| Buy* | 30 | 2,706.00p | Automatic Execution |
16:10:14 - 05-Dec-25 |
| Buy* | 83 | 2,706.00p | Automatic Execution |
16:10:14 - 05-Dec-25 |
| Buy* | 83 | 2,706.00p | Automatic Execution |
16:10:14 - 05-Dec-25 |