| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 25,000 | 1,800.25076p | Negotiated Trade |
16:51:00 - 19-Dec-25 |
| Buy* | 1,158 | 1,822.00p | SI Trade Negotiated Trade |
16:49:58 - 19-Dec-25 |
| Sell* | 36,139 | 1,814.861p | SI Trade Suspected SELL Trade |
16:47:17 - 19-Dec-25 |
| Unknown* | 530,057 | 1,822.00p | SI Trade |
16:44:04 - 19-Dec-25 |
| Buy* | 8,425 | 1,822.00p | Ordinary |
16:42:14 - 19-Dec-25 |
| Buy* | 19,315 | 1,822.00p | Ordinary |
16:42:11 - 19-Dec-25 |
| Buy* | 8,261 | 1,822.00p | Ordinary |
16:42:11 - 19-Dec-25 |
| Buy* | 50,400 | 1,822.00p | Suspected BUY Trade |
16:42:11 - 19-Dec-25 |
| Buy* | 1,491 | 1,822.00p | Ordinary |
16:42:11 - 19-Dec-25 |
| Buy* | 39,018 | 1,822.00p | Automatic Execution |
16:37:49 - 19-Dec-25 |
| Buy* | 2,917 | 1,822.00p | Automatic Execution |
16:37:49 - 19-Dec-25 |
| Buy* | 803 | 1,822.00p | SI Trade |
16:35:16 - 19-Dec-25 |
| Buy* | 9,321,812 | 1,822.00p | Suspected BUY Trade |
16:35:16 - 19-Dec-25 |
| Buy* | 438 | 1,817.00p | Automatic Execution |
16:29:59 - 19-Dec-25 |
| Buy* | 383 | 1,817.00p | Automatic Execution |
16:29:58 - 19-Dec-25 |
| Buy* | 179 | 1,817.00p | Automatic Execution |
16:29:58 - 19-Dec-25 |
| Buy* | 481 | 1,817.00p | Automatic Execution |
16:29:58 - 19-Dec-25 |
| Buy* | 570 | 1,817.00p | Automatic Execution |
16:29:49 - 19-Dec-25 |
| Sell* | 5 | 1,817.00p | Automatic Execution |
16:29:49 - 19-Dec-25 |
| Sell* | 2,291 | 1,817.00p | Automatic Execution |
16:29:49 - 19-Dec-25 |
| Buy* | 538 | 1,817.00p | Automatic Execution |
16:29:46 - 19-Dec-25 |
| Buy* | 2,724 | 1,817.00p | Automatic Execution |
16:29:46 - 19-Dec-25 |
| Buy* | 98 | 1,817.00p | Automatic Execution |
16:29:46 - 19-Dec-25 |
| Sell* | 298 | 1,817.00p | Automatic Execution |
16:29:46 - 19-Dec-25 |
| Sell* | 88 | 1,817.00p | Automatic Execution |
16:29:46 - 19-Dec-25 |
| Unknown* | 0 | 1,817.50p | SI Trade |
16:29:46 - 19-Dec-25 |
| Buy* | 590 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 598 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 600 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 3,000 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 124 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 568 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 2,291 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 323 | 1,817.50p | Automatic Execution |
16:29:41 - 19-Dec-25 |
| Buy* | 446 | 1,817.00p | Automatic Execution |
16:29:39 - 19-Dec-25 |
| Sell* | 6 | 1,816.50p | SI Trade |
16:29:36 - 19-Dec-25 |
| Sell* | 1 | 1,816.50p | SI Trade |
16:29:34 - 19-Dec-25 |
| Unknown* | 149 | 1,816.75p | SI Trade |
16:29:31 - 19-Dec-25 |
| Sell* | 700 | 1,816.50p | Automatic Execution |
16:29:30 - 19-Dec-25 |
| Buy* | 446 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 65 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 600 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 100 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 56 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 1,574 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 717 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 900 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 681 | 1,816.00p | Automatic Execution |
16:29:21 - 19-Dec-25 |
| Buy* | 600 | 1,815.50p | Automatic Execution |
16:28:58 - 19-Dec-25 |
| Buy* | 529 | 1,815.50p | Automatic Execution |
16:28:58 - 19-Dec-25 |
| Buy* | 559 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 446 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 600 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 2,229 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 83 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 500 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 500 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Buy* | 858 | 1,815.50p | Automatic Execution |
16:28:56 - 19-Dec-25 |
| Unknown* | 0 | 1,815.50p | SI Trade |
16:28:53 - 19-Dec-25 |
| Unknown* | 0 | 1,815.50p | SI Trade |
16:28:51 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.00p | Automatic Execution |
16:28:51 - 19-Dec-25 |
| Sell* | 2,054 | 1,815.00p | Automatic Execution |
16:28:51 - 19-Dec-25 |
| Sell* | 1,300 | 1,815.00p | Automatic Execution |
16:28:51 - 19-Dec-25 |
| Sell* | 796 | 1,815.00p | Automatic Execution |
16:28:51 - 19-Dec-25 |
| Buy* | 295 | 1,815.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 305 | 1,815.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 800 | 1,815.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 573 | 1,815.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 51 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 100 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 22 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 2,459 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 159 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 2,054 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 600 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 896 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 572 | 1,815.00p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 554 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Buy* | 794 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 435 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 57 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 249 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 2,741 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 2,291 | 1,814.50p | Automatic Execution |
16:28:50 - 19-Dec-25 |
| Sell* | 11 | 1,814.50p | SI Trade |
16:28:48 - 19-Dec-25 |
| Sell* | 11 | 1,814.50p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 366 | 1,814.50p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 2,217 | 1,814.50p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 600 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 600 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 286 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 3,000 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 234 | 1,815.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Unknown* | 0 | 1,815.00p | SI Trade |
16:28:33 - 19-Dec-25 |
| Sell* | 416 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 461 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 500 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 526 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 600 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 925 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 121 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 832 | 1,815.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 688 | 1,815.50p | Automatic Execution |
16:28:04 - 19-Dec-25 |
| Sell* | 612 | 1,815.50p | Automatic Execution |
16:28:04 - 19-Dec-25 |
| Sell* | 104 | 1,815.50p | Automatic Execution |
16:28:04 - 19-Dec-25 |
| Sell* | 58 | 1,815.50p | Automatic Execution |
16:28:04 - 19-Dec-25 |
| Unknown* | 169 | 1,815.75p | SI Trade |
16:28:01 - 19-Dec-25 |
| Buy* | 1,564 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Buy* | 570 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Sell* | 506 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Sell* | 1,360 | 1,815.50p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Sell* | 886 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 840 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 832 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 211 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 1,675 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 1,675 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 615 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 1,675 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 616 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 280 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 606 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 600 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 3,060 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 716 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 716 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.50p | Automatic Execution |
16:27:50 - 19-Dec-25 |
| Buy* | 46 | 1,815.50p | Automatic Execution |
16:27:40 - 19-Dec-25 |
| Buy* | 51 | 1,815.50p | Automatic Execution |
16:27:40 - 19-Dec-25 |
| Buy* | 1,439 | 1,815.50p | Automatic Execution |
16:27:40 - 19-Dec-25 |
| Buy* | 2,406 | 1,815.50p | Automatic Execution |
16:27:40 - 19-Dec-25 |
| Buy* | 337 | 1,815.50p | Automatic Execution |
16:27:40 - 19-Dec-25 |
| Buy* | 2 | 1,815.50p | SI Trade |
16:27:25 - 19-Dec-25 |
| Unknown* | 0 | 1,815.50p | SI Trade |
16:27:25 - 19-Dec-25 |
| Unknown* | 0 | 1,815.00p | SI Trade |
16:27:19 - 19-Dec-25 |
| Unknown* | 383 | 1,815.25p | SI Trade |
16:27:11 - 19-Dec-25 |
| Buy* | 551 | 1,815.50p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Buy* | 852 | 1,815.50p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Buy* | 240 | 1,815.50p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 282 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 591 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 115 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 2,054 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 551 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 424 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 600 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 437 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.00p | Automatic Execution |
16:27:11 - 19-Dec-25 |
| Unknown* | 0 | 1,816.00p | SI Trade |
16:26:51 - 19-Dec-25 |
| Buy* | 60 | 1,815.743p | Ordinary |
16:26:48 - 19-Dec-25 |
| Buy* | 1,107 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Buy* | 1,104 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Buy* | 551 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 2,291 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 787 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 758 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 2,123 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 534 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 242 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 1,641 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Sell* | 650 | 1,815.50p | Automatic Execution |
16:26:46 - 19-Dec-25 |
| Unknown* | 0 | 1,815.50p | SI Trade |
16:26:44 - 19-Dec-25 |
| Buy* | 1,153 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 1,153 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 2,170 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 446 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 446 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 446 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 561 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 34 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 1,568 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.50p | Automatic Execution |
16:26:26 - 19-Dec-25 |
| Sell* | 4,848 | 1,815.13525p | Ordinary |
16:26:25 - 19-Dec-25 |
| Buy* | 291 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 46 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 633 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 862 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 2,391 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 974 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 324 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 324 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 60 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 600 | 1,815.50p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 2,291 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Sell* | 218 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Sell* | 32 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 433 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 3,668 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 2,054 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 600 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 1,667 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |
| Buy* | 2,673 | 1,815.00p | Automatic Execution |
16:25:59 - 19-Dec-25 |