| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 36 | 5,883.00p | Uncrossing Trade |
16:35:17 - 16-Sep-25 |
| Unknown* | 0 | 5,894.00p | SI Trade |
15:33:59 - 16-Sep-25 |
| Buy* | 5 | 5,891.00p | Automatic Execution |
15:09:02 - 16-Sep-25 |
| Sell* | 331 | 5,895.557p | Ordinary |
14:49:12 - 16-Sep-25 |
| Unknown* | 0 | 5,899.00p | SI Trade |
14:43:01 - 16-Sep-25 |
| Sell* | 15 | 5,899.00p | Automatic Execution |
14:43:01 - 16-Sep-25 |
| Sell* | 2 | 5,910.36p | Negotiated Trade |
14:22:28 - 16-Sep-25 |
| Buy* | 422 | 5,915.682p | SI Trade |
14:11:35 - 16-Sep-25 |
| Sell* | 36 | 5,911.00p | Automatic Execution |
13:59:46 - 16-Sep-25 |
| Sell* | 1,805 | 5,925.229p | Ordinary |
12:29:20 - 16-Sep-25 |
| Unknown* | 0 | 5,927.00p | SI Trade |
12:28:59 - 16-Sep-25 |
| Unknown* | 0 | 5,922.00p | SI Trade |
12:23:26 - 16-Sep-25 |
| Unknown* | 0 | 5,922.00p | SI Trade |
12:23:20 - 16-Sep-25 |
| Buy* | 23 | 5,920.70p | Suspected BUY Trade |
12:16:18 - 16-Sep-25 |
| Sell* | 1 | 5,928.30p | Negotiated Trade |
11:39:09 - 16-Sep-25 |
| Sell* | 22 | 5,926.30p | Negotiated Trade |
10:18:08 - 16-Sep-25 |
| Buy* | 130 | 5,931.64p | Suspected BUY Trade |
09:56:54 - 16-Sep-25 |
| Buy* | 40 | 5,927.00p | Automatic Execution |
09:00:39 - 16-Sep-25 |
| Sell* | 3 | 5,924.00p | Automatic Execution |
08:24:06 - 16-Sep-25 |
| Sell* | 9 | 5,924.00p | Automatic Execution |
08:24:06 - 16-Sep-25 |
| Unknown* | 0 | 5,923.00p | SI Trade |
08:12:48 - 16-Sep-25 |
| Unknown* | 0 | 5,950.00p | SI Trade |
08:01:00 - 16-Sep-25 |
| Buy* | 1 | 5,951.00p | SI Trade |
08:00:59 - 16-Sep-25 |
| Unknown* | 0 | 5,951.00p | SI Trade |
08:00:59 - 16-Sep-25 |
| Unknown* | 0 | 5,951.00p | SI Trade |
08:00:46 - 16-Sep-25 |
| Unknown* | 0 | 5,951.00p | SI Trade |
08:00:46 - 16-Sep-25 |
| Unknown* | 0 | 5,951.00p | SI Trade |
08:00:46 - 16-Sep-25 |
| Buy* | 6 | 5,954.00p | Suspected BUY Trade |
08:00:02 - 16-Sep-25 |
| Buy* | 16 | 5,929.00p | Suspected BUY Trade |
16:15:10 - 15-Sep-25 |
| Buy* | 1 | 5,934.96p | Suspected BUY Trade |
15:25:15 - 15-Sep-25 |
| Buy* | 47 | 5,924.484p | Suspected BUY Trade |
15:12:25 - 15-Sep-25 |
| Sell* | 403 | 5,922.511p | Ordinary |
15:12:24 - 15-Sep-25 |
| Unknown* | 0 | 5,925.00p | SI Trade |
14:04:34 - 15-Sep-25 |
| Buy* | 143 | 5,931.27p | Suspected BUY Trade |
14:01:35 - 15-Sep-25 |
| Buy* | 134 | 5,934.98p | Suspected BUY Trade |
13:48:27 - 15-Sep-25 |
| Sell* | 457 | 5,922.397p | Ordinary |
12:42:14 - 15-Sep-25 |
| Unknown* | 0 | 5,926.00p | SI Trade |
12:24:55 - 15-Sep-25 |
| Unknown* | 0 | 5,924.00p | SI Trade |
12:16:05 - 15-Sep-25 |
| Buy* | 1 | 5,924.00p | SI Trade |
11:32:00 - 15-Sep-25 |
| Unknown* | 11,000 | 5,922.5908p | OTC Trade |
11:16:47 - 15-Sep-25 |
| Unknown* | 0 | 5,920.00p | SI Trade |
11:04:36 - 15-Sep-25 |
| Buy* | 19 | 5,918.50p | Suspected BUY Trade |
10:45:30 - 15-Sep-25 |
| Buy* | 9 | 5,931.00p | Suspected BUY Trade |
09:50:07 - 15-Sep-25 |
| Sell* | 20 | 5,921.00p | SI Trade |
08:57:25 - 15-Sep-25 |
| Sell* | 23 | 5,921.00p | SI Trade |
08:57:23 - 15-Sep-25 |
| Sell* | 2 | 5,921.00p | SI Trade |
08:57:10 - 15-Sep-25 |
| Sell* | 2 | 5,921.00p | SI Trade |
08:57:04 - 15-Sep-25 |
| Sell* | 1 | 5,921.00p | SI Trade |
08:57:01 - 15-Sep-25 |
| Sell* | 1 | 5,921.00p | SI Trade |
08:56:54 - 15-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:56:54 - 15-Sep-25 |
| Sell* | 44 | 5,920.423p | Negotiated Trade |
08:51:19 - 15-Sep-25 |
| Unknown* | 0 | 5,917.00p | SI Trade |
08:49:15 - 15-Sep-25 |
| Unknown* | 0 | 5,911.00p | SI Trade |
08:20:53 - 15-Sep-25 |
| Unknown* | 0 | 5,912.00p | SI Trade |
08:20:00 - 15-Sep-25 |
| Unknown* | 0 | 5,907.00p | SI Trade |
08:13:02 - 15-Sep-25 |
| Buy* | 65 | 5,914.824p | SI Trade |
08:03:44 - 15-Sep-25 |
| Sell* | 6,698 | 5,911.895p | SI Trade |
08:02:33 - 15-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:01:37 - 15-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:00:33 - 15-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:00:33 - 15-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:00:33 - 15-Sep-25 |
| Buy* | 1 | 5,921.00p | SI Trade |
08:00:33 - 15-Sep-25 |
| Buy* | 1 | 5,896.98p | Suspected BUY Trade |
15:59:47 - 12-Sep-25 |
| Buy* | 1 | 5,898.96p | Suspected BUY Trade |
15:55:17 - 12-Sep-25 |
| Sell* | 70 | 5,897.358p | Ordinary |
15:54:09 - 12-Sep-25 |
| Sell* | 18 | 5,896.02p | Negotiated Trade |
15:47:46 - 12-Sep-25 |
| Buy* | 75 | 5,898.605p | Suspected BUY Trade |
15:44:24 - 12-Sep-25 |
| Buy* | 14 | 5,906.642p | Suspected BUY Trade |
15:12:05 - 12-Sep-25 |
| Sell* | 11 | 5,906.22p | Negotiated Trade |
14:50:29 - 12-Sep-25 |
| Buy* | 8 | 5,911.00p | Suspected BUY Trade |
14:05:50 - 12-Sep-25 |
| Sell* | 85 | 5,904.307p | Ordinary |
12:06:06 - 12-Sep-25 |
| Sell* | 253 | 5,894.03p | Negotiated Trade |
10:41:38 - 12-Sep-25 |
| Sell* | 3 | 5,895.02p | Negotiated Trade |
10:01:18 - 12-Sep-25 |
| Buy* | 4 | 5,897.00p | Automatic Execution |
09:38:01 - 12-Sep-25 |
| Buy* | 630 | 5,897.00p | Automatic Execution |
09:38:01 - 12-Sep-25 |
| Buy* | 630 | 5,890.00p | Automatic Execution |
09:20:00 - 12-Sep-25 |
| Unknown* | 0 | 5,890.00p | SI Trade |
09:17:08 - 12-Sep-25 |
| Sell* | 35 | 5,890.00p | Automatic Execution |
09:17:08 - 12-Sep-25 |
| Buy* | 27 | 5,905.853p | Suspected BUY Trade |
09:01:15 - 12-Sep-25 |
| Unknown* | 0 | 5,908.00p | SI Trade |
08:13:49 - 12-Sep-25 |
| Unknown* | 0 | 5,909.00p | SI Trade |
08:08:30 - 12-Sep-25 |
| Unknown* | 0 | 5,914.00p | SI Trade |
08:00:47 - 12-Sep-25 |
| Sell* | 36 | 5,882.00p | Uncrossing Trade |
16:35:20 - 11-Sep-25 |
| Sell* | 1 | 5,882.03p | Negotiated Trade |
15:55:12 - 11-Sep-25 |
| Buy* | 630 | 5,886.00p | Automatic Execution |
15:37:25 - 11-Sep-25 |
| Unknown* | 0 | 5,891.00p | SI Trade |
15:22:42 - 11-Sep-25 |
| Buy* | 213 | 5,895.355p | Suspected BUY Trade |
15:12:25 - 11-Sep-25 |
| Unknown* | 0 | 5,894.00p | SI Trade |
14:44:37 - 11-Sep-25 |
| Buy* | 2 | 5,877.00p | SI Trade |
14:12:37 - 11-Sep-25 |
| Buy* | 630 | 5,881.00p | Automatic Execution |
13:59:00 - 11-Sep-25 |
| Buy* | 84 | 5,881.432p | Suspected BUY Trade |
13:53:12 - 11-Sep-25 |
| Buy* | 630 | 5,879.00p | Automatic Execution |
13:52:38 - 11-Sep-25 |
| Buy* | 630 | 5,875.00p | Automatic Execution |
13:41:30 - 11-Sep-25 |
| Buy* | 617 | 5,884.546p | Suspected BUY Trade |
13:27:52 - 11-Sep-25 |
| Sell* | 26 | 5,878.721p | Negotiated Trade |
13:17:27 - 11-Sep-25 |
| Sell* | 1 | 5,879.00p | SI Trade |
11:58:05 - 11-Sep-25 |
| Sell* | 2 | 5,882.00p | Automatic Execution |
11:52:41 - 11-Sep-25 |
| Unknown* | 0 | 5,881.00p | SI Trade |
11:36:17 - 11-Sep-25 |
| Unknown* | 0 | 5,881.00p | SI Trade |
11:36:14 - 11-Sep-25 |
| Buy* | 630 | 5,880.00p | Automatic Execution |
11:21:17 - 11-Sep-25 |
| Buy* | 630 | 5,880.00p | Automatic Execution |
11:17:29 - 11-Sep-25 |
| Buy* | 18 | 5,872.812p | Suspected BUY Trade |
10:30:26 - 11-Sep-25 |
| Buy* | 640 | 5,870.00p | Automatic Execution |
09:55:47 - 11-Sep-25 |
| Buy* | 630 | 5,877.00p | Automatic Execution |
09:06:52 - 11-Sep-25 |
| Buy* | 630 | 5,875.00p | Automatic Execution |
09:03:30 - 11-Sep-25 |
| Buy* | 640 | 5,874.00p | Automatic Execution |
08:22:15 - 11-Sep-25 |
| Sell* | 4 | 5,873.00p | Negotiated Trade |
08:17:33 - 11-Sep-25 |
| Buy* | 630 | 5,874.00p | Automatic Execution |
08:15:46 - 11-Sep-25 |
| Unknown* | 0 | 5,875.00p | SI Trade |
08:12:00 - 11-Sep-25 |
| Unknown* | 0 | 5,876.00p | SI Trade |
08:10:47 - 11-Sep-25 |
| Sell* | 2 | 5,877.00p | Automatic Execution |
08:01:38 - 11-Sep-25 |
| Sell* | 36 | 5,877.00p | Automatic Execution |
08:01:38 - 11-Sep-25 |
| Buy* | 33 | 5,881.00p | Automatic Execution |
08:01:38 - 11-Sep-25 |
| Buy* | 33 | 5,882.782p | Suspected BUY Trade |
15:16:57 - 10-Sep-25 |
| Sell* | 159 | 5,880.59p | SI Trade |
15:16:56 - 10-Sep-25 |
| Sell* | 1 | 5,882.03p | Negotiated Trade |
15:11:05 - 10-Sep-25 |
| Sell* | 142 | 5,891.588p | Negotiated Trade |
14:14:38 - 10-Sep-25 |
| Buy* | 630 | 5,901.00p | Automatic Execution |
13:38:18 - 10-Sep-25 |
| Unknown* | 0 | 5,902.00p | SI Trade |
13:11:50 - 10-Sep-25 |
| Buy* | 223 | 5,903.61p | Suspected BUY Trade |
12:33:36 - 10-Sep-25 |
| Sell* | 3 | 5,906.36p | Negotiated Trade |
12:25:23 - 10-Sep-25 |
| Buy* | 34 | 5,908.97p | Suspected BUY Trade |
12:18:18 - 10-Sep-25 |
| Unknown* | 0 | 5,908.00p | SI Trade |
11:21:37 - 10-Sep-25 |
| Sell* | 2,377 | 5,911.00p | Automatic Execution |
10:51:51 - 10-Sep-25 |
| Buy* | 1,413 | 5,911.00p | Automatic Execution |
10:51:47 - 10-Sep-25 |
| Buy* | 3,790 | 5,911.745p | Suspected BUY Trade |
10:51:08 - 10-Sep-25 |
| Buy* | 166 | 5,908.18p | SI Trade |
10:45:09 - 10-Sep-25 |
| Buy* | 2 | 5,903.96p | Suspected BUY Trade |
10:39:24 - 10-Sep-25 |
| Buy* | 7 | 5,903.96p | Suspected BUY Trade |
10:39:24 - 10-Sep-25 |
| Buy* | 158 | 5,904.00p | Automatic Execution |
10:01:22 - 10-Sep-25 |
| Buy* | 630 | 5,904.00p | Automatic Execution |
10:01:22 - 10-Sep-25 |
| Buy* | 630 | 5,905.00p | Automatic Execution |
09:45:47 - 10-Sep-25 |
| Unknown* | 0 | 5,908.00p | SI Trade |
09:36:26 - 10-Sep-25 |
| Buy* | 156 | 5,910.515p | SI Trade |
09:30:17 - 10-Sep-25 |
| Sell* | 7 | 5,917.552p | Negotiated Trade |
08:48:34 - 10-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:15:55 - 10-Sep-25 |
| Unknown* | 0 | 5,921.00p | SI Trade |
08:15:42 - 10-Sep-25 |
| Unknown* | 0 | 5,915.00p | SI Trade |
08:14:11 - 10-Sep-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:00:31 - 10-Sep-25 |
| Unknown* | 0 | 5,916.00p | SI Trade |
08:00:31 - 10-Sep-25 |
| Unknown* | 0 | 5,916.00p | SI Trade |
08:00:31 - 10-Sep-25 |
| Unknown* | 0 | 5,916.00p | SI Trade |
08:00:31 - 10-Sep-25 |
| Unknown* | 0 | 5,916.00p | SI Trade |
08:00:31 - 10-Sep-25 |
| Sell* | 37,844 | 5,899.00p | Uncrossing Trade |
16:35:04 - 09-Sep-25 |
| Unknown* | 0 | 5,895.00p | SI Trade |
16:05:15 - 09-Sep-25 |
| Sell* | 1 | 5,895.00p | Automatic Execution |
16:05:14 - 09-Sep-25 |
| Unknown* | 0 | 5,906.00p | SI Trade |
15:19:53 - 09-Sep-25 |
| Buy* | 11 | 5,909.095p | Suspected BUY Trade |
15:11:03 - 09-Sep-25 |
| Unknown* | 0 | 5,903.00p | SI Trade |
14:56:11 - 09-Sep-25 |
| Sell* | 81 | 5,899.00p | Automatic Execution |
14:21:10 - 09-Sep-25 |
| Sell* | 4 | 5,899.00p | Negotiated Trade |
14:07:14 - 09-Sep-25 |
| Unknown* | 0 | 5,912.00p | SI Trade |
13:26:22 - 09-Sep-25 |
| Unknown* | 0 | 5,912.00p | SI Trade |
13:26:17 - 09-Sep-25 |
| Buy* | 752 | 5,910.70p | SI Trade |
12:52:01 - 09-Sep-25 |
| Buy* | 1 | 5,910.40p | Suspected BUY Trade |
12:33:45 - 09-Sep-25 |
| Buy* | 4 | 5,907.40p | Suspected BUY Trade |
10:46:24 - 09-Sep-25 |
| Buy* | 3 | 5,903.55p | Suspected BUY Trade |
10:02:47 - 09-Sep-25 |
| Buy* | 7,000 | 5,901.3062p | SI Trade |
09:46:42 - 09-Sep-25 |
| Buy* | 350 | 5,917.00p | Automatic Execution |
09:00:26 - 09-Sep-25 |
| Buy* | 1 | 5,935.00p | Suspected BUY Trade |
08:35:10 - 09-Sep-25 |
| Unknown* | 0 | 5,927.00p | SI Trade |
08:11:47 - 09-Sep-25 |
| Buy* | 24 | 5,927.00p | Automatic Execution |
08:10:21 - 09-Sep-25 |
| Sell* | 142 | 5,927.00p | Automatic Execution |
08:08:49 - 09-Sep-25 |
| Buy* | 10 | 5,930.40p | Suspected BUY Trade |
08:02:54 - 09-Sep-25 |
| Unknown* | 0 | 5,936.00p | SI Trade |
08:01:51 - 09-Sep-25 |
| Buy* | 37 | 5,925.00p | Automatic Execution |
08:01:51 - 09-Sep-25 |
| Sell* | 1 | 5,906.04p | Negotiated Trade |
15:55:07 - 08-Sep-25 |
| Buy* | 83 | 5,909.00p | Automatic Execution |
15:54:39 - 08-Sep-25 |
| Unknown* | 0 | 5,903.00p | SI Trade |
15:43:44 - 08-Sep-25 |
| Sell* | 91 | 5,900.736p | Negotiated Trade |
15:14:15 - 08-Sep-25 |
| Buy* | 144 | 5,904.152p | Suspected BUY Trade |
15:14:14 - 08-Sep-25 |
| Buy* | 44 | 5,904.25p | Suspected BUY Trade |
14:51:40 - 08-Sep-25 |
| Sell* | 41 | 5,906.00p | Negotiated Trade |
14:49:21 - 08-Sep-25 |
| Sell* | 1 | 5,912.00p | SI Trade |
14:18:24 - 08-Sep-25 |
| Sell* | 1 | 5,912.00p | SI Trade |
14:17:57 - 08-Sep-25 |
| Sell* | 2 | 5,912.00p | SI Trade |
14:17:52 - 08-Sep-25 |
| Sell* | 2 | 5,912.00p | SI Trade |
14:17:46 - 08-Sep-25 |
| Sell* | 2 | 5,912.00p | SI Trade |
14:17:41 - 08-Sep-25 |
| Sell* | 1 | 5,912.00p | SI Trade |
14:17:35 - 08-Sep-25 |
| Sell* | 1 | 5,912.00p | SI Trade |
14:17:30 - 08-Sep-25 |
| Unknown* | 0 | 5,912.00p | SI Trade |
14:17:26 - 08-Sep-25 |
| Buy* | 10 | 5,902.40p | Suspected BUY Trade |
13:34:06 - 08-Sep-25 |
| Sell* | 57 | 5,895.60p | Negotiated Trade |
12:44:40 - 08-Sep-25 |
| Buy* | 1 | 5,893.60p | Suspected BUY Trade |
12:20:53 - 08-Sep-25 |
| Unknown* | 0 | 5,898.00p | SI Trade |
11:31:21 - 08-Sep-25 |
| Unknown* | 0 | 5,899.00p | SI Trade |
11:29:14 - 08-Sep-25 |
| Buy* | 19 | 5,897.11p | Suspected BUY Trade |
10:40:41 - 08-Sep-25 |
| Buy* | 1 | 5,898.00p | Suspected BUY Trade |
10:36:00 - 08-Sep-25 |
| Sell* | 39 | 5,892.60p | Negotiated Trade |
10:31:04 - 08-Sep-25 |
| Buy* | 60 | 5,892.139p | Suspected BUY Trade |
10:01:32 - 08-Sep-25 |
| Buy* | 11 | 5,892.146p | Suspected BUY Trade |
10:01:30 - 08-Sep-25 |
| Sell* | 148 | 5,889.00p | Automatic Execution |
09:52:37 - 08-Sep-25 |
| Sell* | 148 | 5,891.00p | Automatic Execution |
09:40:18 - 08-Sep-25 |
| Buy* | 3 | 5,888.00p | Suspected BUY Trade |
09:31:14 - 08-Sep-25 |
| Sell* | 148 | 5,889.00p | Automatic Execution |
09:03:20 - 08-Sep-25 |
| Sell* | 148 | 5,890.00p | Automatic Execution |
09:01:56 - 08-Sep-25 |
| Buy* | 200 | 5,891.00p | Automatic Execution |
09:00:00 - 08-Sep-25 |
| Sell* | 148 | 5,887.00p | Automatic Execution |
08:43:20 - 08-Sep-25 |
| Sell* | 148 | 5,884.00p | Automatic Execution |
08:34:32 - 08-Sep-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:20:30 - 08-Sep-25 |