| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 6,720 | 1,920.00p | Negotiated Trade OTC Trade |
17:27:47 - 14-Nov-25 |
| Unknown* | 6,720 | 1,920.00p | Negotiated Trade OTC Trade |
17:27:47 - 14-Nov-25 |
| Sell* | 65 | 1,916.00p | SI Trade |
16:35:20 - 14-Nov-25 |
| Sell* | 23 | 1,916.00p | SI Trade |
16:35:20 - 14-Nov-25 |
| Sell* | 296 | 1,916.00p | SI Trade |
16:35:20 - 14-Nov-25 |
| Sell* | 2,415 | 1,916.00p | SI Trade |
16:35:20 - 14-Nov-25 |
| Sell* | 190,778 | 1,916.00p | Uncrossing Trade |
16:35:20 - 14-Nov-25 |
| Sell* | 45 | 1,922.00p | Automatic Execution |
16:29:13 - 14-Nov-25 |
| Sell* | 139 | 1,922.00p | Automatic Execution |
16:29:13 - 14-Nov-25 |
| Buy* | 200 | 1,923.00p | Automatic Execution |
16:28:44 - 14-Nov-25 |
| Sell* | 189 | 1,923.00p | Automatic Execution |
16:28:44 - 14-Nov-25 |
| Sell* | 129 | 1,923.00p | Automatic Execution |
16:28:44 - 14-Nov-25 |
| Sell* | 122 | 1,923.00p | Automatic Execution |
16:28:44 - 14-Nov-25 |
| Buy* | 314 | 1,924.00p | Automatic Execution |
16:27:29 - 14-Nov-25 |
| Buy* | 196 | 1,924.00p | Automatic Execution |
16:27:29 - 14-Nov-25 |
| Buy* | 225 | 1,924.00p | Automatic Execution |
16:27:29 - 14-Nov-25 |
| Sell* | 5 | 1,922.00p | SI Trade |
16:26:59 - 14-Nov-25 |
| Sell* | 264 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 77 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 107 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 220 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 224 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 150 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 140 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 150 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 200 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 224 | 1,923.00p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Sell* | 69 | 1,922.00p | Automatic Execution |
16:24:38 - 14-Nov-25 |
| Sell* | 106 | 1,922.00p | Automatic Execution |
16:24:38 - 14-Nov-25 |
| Buy* | 161 | 1,922.00p | Automatic Execution |
16:24:20 - 14-Nov-25 |
| Sell* | 43 | 1,921.195p | Ordinary |
16:24:11 - 14-Nov-25 |
| Buy* | 201 | 1,922.00p | Automatic Execution |
16:24:02 - 14-Nov-25 |
| Buy* | 47 | 1,921.00p | Automatic Execution |
16:24:02 - 14-Nov-25 |
| Buy* | 587 | 1,921.00p | Automatic Execution |
16:24:02 - 14-Nov-25 |
| Buy* | 220 | 1,921.00p | Automatic Execution |
16:24:02 - 14-Nov-25 |
| Buy* | 224 | 1,921.00p | Automatic Execution |
16:24:02 - 14-Nov-25 |
| Buy* | 263 | 1,920.00p | Automatic Execution |
16:21:18 - 14-Nov-25 |
| Sell* | 156 | 1,920.00p | Automatic Execution |
16:20:53 - 14-Nov-25 |
| Sell* | 90 | 1,920.1258p | Ordinary |
16:20:52 - 14-Nov-25 |
| Buy* | 171 | 1,919.00p | Automatic Execution |
16:19:13 - 14-Nov-25 |
| Buy* | 263 | 1,919.00p | Automatic Execution |
16:19:13 - 14-Nov-25 |
| Sell* | 123 | 1,919.00p | Automatic Execution |
16:19:05 - 14-Nov-25 |
| Buy* | 250 | 1,920.00p | Automatic Execution |
16:19:05 - 14-Nov-25 |
| Buy* | 122 | 1,920.00p | Automatic Execution |
16:19:05 - 14-Nov-25 |
| Buy* | 320 | 1,920.00p | Automatic Execution |
16:19:05 - 14-Nov-25 |
| Buy* | 224 | 1,920.00p | Automatic Execution |
16:19:05 - 14-Nov-25 |
| Buy* | 75 | 1,919.204p | Ordinary |
16:18:09 - 14-Nov-25 |
| Buy* | 1,000 | 1,919.625p | Suspected BUY Trade |
16:17:56 - 14-Nov-25 |
| Buy* | 147 | 1,919.00p | Automatic Execution |
16:17:19 - 14-Nov-25 |
| Sell* | 130 | 1,918.00p | Automatic Execution |
16:16:01 - 14-Nov-25 |
| Sell* | 263 | 1,918.00p | Automatic Execution |
16:16:01 - 14-Nov-25 |
| Buy* | 200 | 1,918.00p | Automatic Execution |
16:15:53 - 14-Nov-25 |
| Sell* | 224 | 1,918.00p | Automatic Execution |
16:13:56 - 14-Nov-25 |
| Buy* | 128 | 1,918.00p | Automatic Execution |
16:13:37 - 14-Nov-25 |
| Sell* | 139 | 1,917.00p | Automatic Execution |
16:12:57 - 14-Nov-25 |
| Sell* | 127 | 1,917.00p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Sell* | 146 | 1,917.00p | Automatic Execution |
16:12:20 - 14-Nov-25 |
| Sell* | 131 | 1,917.00p | Automatic Execution |
16:11:12 - 14-Nov-25 |
| Sell* | 224 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Buy* | 256 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Buy* | 147 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Buy* | 150 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Buy* | 16 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Buy* | 521 | 1,917.00p | Automatic Execution |
16:10:46 - 14-Nov-25 |
| Sell* | 39 | 1,916.00p | Automatic Execution |
16:10:34 - 14-Nov-25 |
| Sell* | 36 | 1,916.00p | Automatic Execution |
16:10:34 - 14-Nov-25 |
| Sell* | 43 | 1,916.00p | Automatic Execution |
16:10:34 - 14-Nov-25 |
| Sell* | 97 | 1,916.00p | Automatic Execution |
16:10:34 - 14-Nov-25 |
| Buy* | 51 | 1,916.00p | Automatic Execution |
16:09:18 - 14-Nov-25 |
| Buy* | 169 | 1,916.00p | Automatic Execution |
16:09:18 - 14-Nov-25 |
| Buy* | 125 | 1,915.603p | Suspected BUY Trade |
16:09:11 - 14-Nov-25 |
| Buy* | 151 | 1,915.00p | Automatic Execution |
16:08:45 - 14-Nov-25 |
| Sell* | 338 | 1,916.00p | Automatic Execution |
16:07:38 - 14-Nov-25 |
| Sell* | 198 | 1,917.00p | Automatic Execution |
16:07:07 - 14-Nov-25 |
| Sell* | 59 | 1,917.00p | Automatic Execution |
16:07:07 - 14-Nov-25 |
| Sell* | 158 | 1,917.00p | Automatic Execution |
16:07:07 - 14-Nov-25 |
| Sell* | 73 | 1,917.00p | Automatic Execution |
16:07:07 - 14-Nov-25 |
| Sell* | 61 | 1,918.00p | Automatic Execution |
16:05:26 - 14-Nov-25 |
| Sell* | 131 | 1,918.00p | Automatic Execution |
16:05:26 - 14-Nov-25 |
| Sell* | 152 | 1,918.00p | Automatic Execution |
16:04:29 - 14-Nov-25 |
| Sell* | 17 | 1,919.00p | Automatic Execution |
16:04:26 - 14-Nov-25 |
| Sell* | 194 | 1,919.00p | Automatic Execution |
16:04:26 - 14-Nov-25 |
| Sell* | 201 | 1,919.00p | Automatic Execution |
16:04:26 - 14-Nov-25 |
| Sell* | 97 | 1,919.00p | Automatic Execution |
16:04:26 - 14-Nov-25 |
| Sell* | 64 | 1,919.00p | Automatic Execution |
16:04:26 - 14-Nov-25 |
| Sell* | 198 | 1,920.00p | Automatic Execution |
16:04:12 - 14-Nov-25 |
| Sell* | 79 | 1,920.00p | Automatic Execution |
16:04:12 - 14-Nov-25 |
| Sell* | 79 | 1,920.00p | Automatic Execution |
16:04:12 - 14-Nov-25 |
| Sell* | 73 | 1,920.00p | Automatic Execution |
16:04:12 - 14-Nov-25 |
| Sell* | 63 | 1,921.00p | Automatic Execution |
16:03:27 - 14-Nov-25 |
| Buy* | 1,000 | 1,921.369p | Suspected BUY Trade |
16:02:48 - 14-Nov-25 |
| Sell* | 197 | 1,921.00p | Automatic Execution |
16:02:20 - 14-Nov-25 |
| Sell* | 285 | 1,922.00p | Automatic Execution |
16:02:20 - 14-Nov-25 |
| Sell* | 72 | 1,922.00p | Automatic Execution |
16:02:20 - 14-Nov-25 |
| Sell* | 118 | 1,922.00p | Automatic Execution |
16:02:20 - 14-Nov-25 |
| Sell* | 136 | 1,922.00p | Automatic Execution |
16:02:20 - 14-Nov-25 |
| Sell* | 146 | 1,923.00p | Automatic Execution |
16:00:52 - 14-Nov-25 |
| Sell* | 91 | 1,923.00p | Automatic Execution |
16:00:52 - 14-Nov-25 |
| Sell* | 65 | 1,923.00p | Automatic Execution |
16:00:52 - 14-Nov-25 |
| Sell* | 153 | 1,923.00p | Automatic Execution |
16:00:52 - 14-Nov-25 |
| Buy* | 15 | 1,923.00p | Automatic Execution |
15:59:39 - 14-Nov-25 |
| Buy* | 228 | 1,923.00p | Automatic Execution |
15:59:39 - 14-Nov-25 |
| Sell* | 197 | 1,923.00p | Automatic Execution |
15:59:27 - 14-Nov-25 |
| Sell* | 59 | 1,923.00p | Automatic Execution |
15:59:27 - 14-Nov-25 |
| Sell* | 14 | 1,923.00p | SI Trade |
15:59:18 - 14-Nov-25 |
| Sell* | 59 | 1,924.00p | Automatic Execution |
15:57:47 - 14-Nov-25 |
| Buy* | 47 | 1,925.00p | Automatic Execution |
15:57:26 - 14-Nov-25 |
| Sell* | 79 | 1,924.00p | Automatic Execution |
15:56:35 - 14-Nov-25 |
| Sell* | 79 | 1,924.00p | SI Trade |
15:56:10 - 14-Nov-25 |
| Sell* | 6 | 1,924.00p | Automatic Execution |
15:55:51 - 14-Nov-25 |
| Buy* | 14 | 1,925.00p | Automatic Execution |
15:55:23 - 14-Nov-25 |
| Sell* | 14 | 1,925.00p | Automatic Execution |
15:55:14 - 14-Nov-25 |
| Sell* | 137 | 1,925.00p | Automatic Execution |
15:55:10 - 14-Nov-25 |
| Sell* | 123 | 1,925.00p | Automatic Execution |
15:55:10 - 14-Nov-25 |
| Sell* | 136 | 1,926.00p | Automatic Execution |
15:53:30 - 14-Nov-25 |
| Sell* | 104 | 1,926.00p | Automatic Execution |
15:53:30 - 14-Nov-25 |
| Sell* | 100 | 1,926.00p | Automatic Execution |
15:53:30 - 14-Nov-25 |
| Buy* | 16 | 1,927.00p | Automatic Execution |
15:53:14 - 14-Nov-25 |
| Sell* | 95 | 1,927.00p | Automatic Execution |
15:53:14 - 14-Nov-25 |
| Buy* | 276 | 1,927.00p | Automatic Execution |
15:52:31 - 14-Nov-25 |
| Sell* | 68 | 1,927.00p | Automatic Execution |
15:52:31 - 14-Nov-25 |
| Buy* | 174 | 1,927.00p | Automatic Execution |
15:51:20 - 14-Nov-25 |
| Buy* | 201 | 1,926.00p | Automatic Execution |
15:50:45 - 14-Nov-25 |
| Sell* | 220 | 1,925.00p | Automatic Execution |
15:50:32 - 14-Nov-25 |
| Sell* | 197 | 1,925.00p | Automatic Execution |
15:50:32 - 14-Nov-25 |
| Sell* | 117 | 1,925.00p | Automatic Execution |
15:50:32 - 14-Nov-25 |
| Sell* | 130 | 1,927.00p | Automatic Execution |
15:48:40 - 14-Nov-25 |
| Sell* | 80 | 1,927.00p | Automatic Execution |
15:48:40 - 14-Nov-25 |
| Sell* | 198 | 1,927.00p | Automatic Execution |
15:48:40 - 14-Nov-25 |
| Sell* | 134 | 1,928.00p | Automatic Execution |
15:47:42 - 14-Nov-25 |
| Sell* | 63 | 1,928.00p | Automatic Execution |
15:47:42 - 14-Nov-25 |
| Sell* | 113 | 1,922.00p | Automatic Execution |
15:43:30 - 14-Nov-25 |
| Sell* | 242 | 1,922.00p | Automatic Execution |
15:43:30 - 14-Nov-25 |
| Buy* | 153 | 1,922.00p | Automatic Execution |
15:42:54 - 14-Nov-25 |
| Buy* | 12 | 1,922.00p | Automatic Execution |
15:42:54 - 14-Nov-25 |
| Buy* | 152 | 1,922.00p | Automatic Execution |
15:42:54 - 14-Nov-25 |
| Sell* | 135 | 1,921.00p | Automatic Execution |
15:42:20 - 14-Nov-25 |
| Sell* | 7,335 | 1,917.8685p | Ordinary |
15:41:54 - 14-Nov-25 |
| Buy* | 179 | 1,921.00p | Automatic Execution |
15:41:40 - 14-Nov-25 |
| Buy* | 35 | 1,921.00p | Automatic Execution |
15:41:40 - 14-Nov-25 |
| Buy* | 10 | 1,921.00p | Automatic Execution |
15:41:38 - 14-Nov-25 |
| Unknown* | 0 | 1,921.00p | SI Trade |
15:41:18 - 14-Nov-25 |
| Sell* | 1,438 | 1,921.46p | SI Trade |
15:40:26 - 14-Nov-25 |
| Sell* | 125 | 1,919.4359p | Ordinary |
15:39:15 - 14-Nov-25 |
| Buy* | 25 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 102 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 107 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 56 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 63 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 58 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 133 | 1,919.00p | Automatic Execution |
15:38:51 - 14-Nov-25 |
| Sell* | 77 | 1,920.00p | Automatic Execution |
15:38:24 - 14-Nov-25 |
| Sell* | 48 | 1,920.00p | Automatic Execution |
15:38:24 - 14-Nov-25 |
| Unknown* | 31 | 1,919.50p | OTC Trade |
15:38:02 - 14-Nov-25 |
| Unknown* | 21 | 1,919.50p | OTC Trade |
15:38:02 - 14-Nov-25 |
| Unknown* | 9 | 1,919.50p | OTC Trade |
15:38:02 - 14-Nov-25 |
| Buy* | 123 | 1,919.00p | Automatic Execution |
15:38:01 - 14-Nov-25 |
| Buy* | 158 | 1,919.00p | Automatic Execution |
15:38:01 - 14-Nov-25 |
| Sell* | 156 | 1,918.00p | Automatic Execution |
15:36:47 - 14-Nov-25 |
| Buy* | 44 | 1,918.00p | Automatic Execution |
15:36:04 - 14-Nov-25 |
| Buy* | 259 | 1,918.26p | Suspected BUY Trade |
15:36:03 - 14-Nov-25 |
| Buy* | 100 | 1,917.00p | Automatic Execution |
15:35:39 - 14-Nov-25 |
| Buy* | 224 | 1,916.00p | Automatic Execution |
15:35:26 - 14-Nov-25 |
| Sell* | 65 | 1,915.00p | Automatic Execution |
15:31:47 - 14-Nov-25 |
| Sell* | 96 | 1,916.00p | Automatic Execution |
15:31:33 - 14-Nov-25 |
| Sell* | 61 | 1,916.00p | Automatic Execution |
15:31:33 - 14-Nov-25 |
| Sell* | 139 | 1,916.00p | Automatic Execution |
15:31:33 - 14-Nov-25 |
| Unknown* | 26 | 1,917.00p | OTC Trade |
15:31:23 - 14-Nov-25 |
| Unknown* | 2 | 1,917.00p | OTC Trade |
15:31:22 - 14-Nov-25 |
| Unknown* | 21 | 1,917.00p | OTC Trade |
15:31:22 - 14-Nov-25 |
| Unknown* | 2 | 1,917.00p | OTC Trade |
15:31:22 - 14-Nov-25 |
| Unknown* | 10 | 1,917.00p | OTC Trade |
15:31:22 - 14-Nov-25 |
| Sell* | 19 | 1,917.00p | Automatic Execution |
15:31:18 - 14-Nov-25 |
| Sell* | 106 | 1,917.00p | Automatic Execution |
15:31:18 - 14-Nov-25 |
| Sell* | 212 | 1,917.00p | Automatic Execution |
15:31:18 - 14-Nov-25 |
| Sell* | 59 | 1,917.00p | Automatic Execution |
15:31:18 - 14-Nov-25 |
| Sell* | 45 | 1,917.487p | Negotiated Trade |
15:31:11 - 14-Nov-25 |
| Sell* | 167 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 1 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 21 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 11 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 82 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 81 | 1,917.00p | Automatic Execution |
15:29:29 - 14-Nov-25 |
| Sell* | 135 | 1,918.00p | Automatic Execution |
15:29:08 - 14-Nov-25 |
| Sell* | 45 | 1,918.00p | Automatic Execution |
15:29:08 - 14-Nov-25 |
| Sell* | 89 | 1,918.00p | Automatic Execution |
15:29:08 - 14-Nov-25 |
| Sell* | 224 | 1,918.00p | Automatic Execution |
15:29:08 - 14-Nov-25 |
| Buy* | 199 | 1,918.00p | Automatic Execution |
15:28:58 - 14-Nov-25 |
| Unknown* | 44 | 1,917.50p | OTC Trade |
15:28:13 - 14-Nov-25 |
| Unknown* | 17 | 1,917.50p | OTC Trade |
15:28:13 - 14-Nov-25 |
| Buy* | 126 | 1,918.00p | Automatic Execution |
15:28:11 - 14-Nov-25 |
| Buy* | 104 | 1,918.00p | Automatic Execution |
15:28:11 - 14-Nov-25 |
| Buy* | 179 | 1,918.00p | Automatic Execution |
15:28:11 - 14-Nov-25 |
| Buy* | 200 | 1,918.00p | Automatic Execution |
15:28:11 - 14-Nov-25 |
| Sell* | 68 | 1,917.00p | Automatic Execution |
15:28:10 - 14-Nov-25 |
| Sell* | 10 | 1,917.00p | Automatic Execution |
15:28:10 - 14-Nov-25 |
| Sell* | 218 | 1,916.00p | Automatic Execution |
15:27:46 - 14-Nov-25 |
| Sell* | 224 | 1,916.00p | Automatic Execution |
15:27:46 - 14-Nov-25 |
| Buy* | 441 | 1,916.00p | Automatic Execution |
15:27:45 - 14-Nov-25 |
| Sell* | 186 | 1,912.00p | Automatic Execution |
15:27:00 - 14-Nov-25 |