| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 5,541 | 527.525p | SI Trade Suspected SELL Trade |
16:47:07 - 05-Dec-25 |
| Sell* | 347,736 | 526.50p | Uncrossing Trade |
16:35:25 - 05-Dec-25 |
| Buy* | 823 | 528.00p | SI Trade |
16:28:01 - 05-Dec-25 |
| Buy* | 244 | 528.00p | Automatic Execution |
16:27:01 - 05-Dec-25 |
| Sell* | 1,007 | 527.50p | Automatic Execution |
16:25:37 - 05-Dec-25 |
| Sell* | 1,565 | 527.50p | Automatic Execution |
16:25:37 - 05-Dec-25 |
| Sell* | 448 | 527.50p | Automatic Execution |
16:25:37 - 05-Dec-25 |
| Sell* | 600 | 527.50p | Automatic Execution |
16:25:37 - 05-Dec-25 |
| Sell* | 948 | 527.50p | Automatic Execution |
16:25:37 - 05-Dec-25 |
| Sell* | 1,761 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Sell* | 537 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Sell* | 1,565 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 590 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 208 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 103 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 109 | 528.00p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 176 | 528.00p | Automatic Execution |
16:25:30 - 05-Dec-25 |
| Buy* | 302 | 528.00p | Automatic Execution |
16:25:06 - 05-Dec-25 |
| Buy* | 646 | 528.00p | Automatic Execution |
16:25:06 - 05-Dec-25 |
| Buy* | 347 | 528.00p | Automatic Execution |
16:25:06 - 05-Dec-25 |
| Sell* | 600 | 527.50p | Automatic Execution |
16:24:13 - 05-Dec-25 |
| Sell* | 348 | 527.50p | Automatic Execution |
16:24:13 - 05-Dec-25 |
| Sell* | 600 | 528.00p | Automatic Execution |
16:24:01 - 05-Dec-25 |
| Sell* | 316 | 528.00p | Automatic Execution |
16:24:01 - 05-Dec-25 |
| Sell* | 15 | 528.00p | Automatic Execution |
16:24:01 - 05-Dec-25 |
| Sell* | 248 | 528.00p | Automatic Execution |
16:24:01 - 05-Dec-25 |
| Sell* | 1,417 | 528.00p | Automatic Execution |
16:24:01 - 05-Dec-25 |
| Sell* | 320 | 528.00p | Automatic Execution |
16:24:00 - 05-Dec-25 |
| Sell* | 266 | 528.00p | Automatic Execution |
16:24:00 - 05-Dec-25 |
| Sell* | 747 | 528.00p | Automatic Execution |
16:24:00 - 05-Dec-25 |
| Sell* | 724 | 528.00p | Automatic Execution |
16:24:00 - 05-Dec-25 |
| Sell* | 708 | 528.00p | Automatic Execution |
16:24:00 - 05-Dec-25 |
| Sell* | 314 | 528.00p | Automatic Execution |
16:23:55 - 05-Dec-25 |
| Sell* | 261 | 528.00p | Automatic Execution |
16:23:55 - 05-Dec-25 |
| Sell* | 733 | 528.00p | Automatic Execution |
16:23:55 - 05-Dec-25 |
| Sell* | 1,399 | 528.00p | Automatic Execution |
16:23:55 - 05-Dec-25 |
| Sell* | 1,038 | 528.00p | Automatic Execution |
16:23:55 - 05-Dec-25 |
| Sell* | 314 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 261 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 733 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 169 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 581 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 1,419 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 355 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Sell* | 1,210 | 528.00p | Automatic Execution |
16:22:36 - 05-Dec-25 |
| Buy* | 200 | 528.25p | Ordinary |
16:22:30 - 05-Dec-25 |
| Buy* | 63 | 528.50p | Automatic Execution |
16:22:12 - 05-Dec-25 |
| Buy* | 423 | 528.2295p | Ordinary |
16:18:30 - 05-Dec-25 |
| Unknown* | 0 | 528.50p | OTC Trade |
16:18:14 - 05-Dec-25 |
| Buy* | 520 | 528.2381p | Ordinary |
16:16:29 - 05-Dec-25 |
| Buy* | 840 | 528.00p | Automatic Execution |
16:15:24 - 05-Dec-25 |
| Unknown* | 1 | 528.50p | OTC Trade |
16:10:58 - 05-Dec-25 |
| Sell* | 3 | 528.00p | Automatic Execution |
16:10:28 - 05-Dec-25 |
| Sell* | 1 | 528.00p | Automatic Execution |
16:10:22 - 05-Dec-25 |
| Sell* | 1,278 | 528.00p | Automatic Execution |
16:10:22 - 05-Dec-25 |
| Buy* | 235 | 528.00p | Automatic Execution |
16:10:22 - 05-Dec-25 |
| Buy* | 1,330 | 528.00p | Automatic Execution |
16:10:22 - 05-Dec-25 |
| Unknown* | 0 | 528.50p | SI Trade |
16:10:00 - 05-Dec-25 |
| Buy* | 5 | 528.50p | SI Trade |
16:10:00 - 05-Dec-25 |
| Buy* | 539 | 528.00p | Automatic Execution |
16:07:15 - 05-Dec-25 |
| Buy* | 1,278 | 528.00p | Automatic Execution |
16:07:15 - 05-Dec-25 |
| Sell* | 600 | 528.00p | Automatic Execution |
16:07:15 - 05-Dec-25 |
| Buy* | 375 | 528.375p | Ordinary |
16:03:59 - 05-Dec-25 |
| Sell* | 1,393 | 528.50p | Automatic Execution |
16:03:26 - 05-Dec-25 |
| Buy* | 422 | 528.50p | Automatic Execution |
16:03:26 - 05-Dec-25 |
| Buy* | 5 | 528.50p | SI Trade |
16:02:08 - 05-Dec-25 |
| Buy* | 147 | 528.50p | Automatic Execution |
16:00:10 - 05-Dec-25 |
| Buy* | 232 | 528.50p | Automatic Execution |
16:00:10 - 05-Dec-25 |
| Buy* | 900 | 528.00p | Automatic Execution |
15:59:11 - 05-Dec-25 |
| Buy* | 450 | 528.00p | Automatic Execution |
15:59:11 - 05-Dec-25 |
| Buy* | 1,565 | 528.00p | Automatic Execution |
15:59:11 - 05-Dec-25 |
| Buy* | 1 | 528.00p | SI Trade |
15:59:00 - 05-Dec-25 |
| Buy* | 76 | 528.00p | SI Trade |
15:58:41 - 05-Dec-25 |
| Buy* | 1,565 | 527.50p | Automatic Execution |
15:56:44 - 05-Dec-25 |
| Sell* | 337 | 527.50p | Automatic Execution |
15:56:44 - 05-Dec-25 |
| Sell* | 453 | 527.50p | Automatic Execution |
15:56:44 - 05-Dec-25 |
| Buy* | 919 | 528.00p | Automatic Execution |
15:52:15 - 05-Dec-25 |
| Sell* | 190 | 528.00p | Automatic Execution |
15:52:15 - 05-Dec-25 |
| Sell* | 1,280 | 528.00p | Automatic Execution |
15:52:15 - 05-Dec-25 |
| Sell* | 1,565 | 528.00p | Automatic Execution |
15:52:15 - 05-Dec-25 |
| Buy* | 263 | 528.00p | Automatic Execution |
15:52:15 - 05-Dec-25 |
| Unknown* | 0 | 528.00p | SI Trade |
15:52:04 - 05-Dec-25 |
| Buy* | 4 | 528.00p | SI Trade |
15:49:37 - 05-Dec-25 |
| Buy* | 10 | 528.00p | SI Trade |
15:49:37 - 05-Dec-25 |
| Unknown* | 0 | 528.00p | SI Trade |
15:49:27 - 05-Dec-25 |
| Buy* | 220 | 528.00p | Automatic Execution |
15:48:19 - 05-Dec-25 |
| Unknown* | 0 | 528.00p | SI Trade |
15:48:07 - 05-Dec-25 |
| Sell* | 1,278 | 527.50p | Automatic Execution |
15:47:56 - 05-Dec-25 |
| Sell* | 348 | 527.50p | Automatic Execution |
15:47:56 - 05-Dec-25 |
| Sell* | 1,565 | 527.50p | Automatic Execution |
15:47:56 - 05-Dec-25 |
| Sell* | 318 | 527.50p | Automatic Execution |
15:47:56 - 05-Dec-25 |
| Sell* | 348 | 527.50p | Automatic Execution |
15:47:56 - 05-Dec-25 |
| Buy* | 109 | 528.00p | Automatic Execution |
15:45:12 - 05-Dec-25 |
| Buy* | 375 | 528.00p | Automatic Execution |
15:43:12 - 05-Dec-25 |
| Buy* | 232 | 528.00p | Automatic Execution |
15:41:07 - 05-Dec-25 |
| Buy* | 169 | 528.17046p | SI Trade Negotiated Trade |
15:40:00 - 05-Dec-25 |
| Unknown* | 553 | 527.75p | SI Trade |
15:39:58 - 05-Dec-25 |
| Buy* | 1,465 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Buy* | 100 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Sell* | 164 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Sell* | 1,305 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Sell* | 19 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Sell* | 348 | 528.00p | Automatic Execution |
15:39:45 - 05-Dec-25 |
| Buy* | 560 | 532.1209p | Ordinary |
15:31:27 - 05-Dec-25 |
| Unknown* | 0 | 528.50p | SI Trade |
15:26:51 - 05-Dec-25 |
| Buy* | 1 | 528.50p | SI Trade |
15:26:27 - 05-Dec-25 |
| Buy* | 426 | 528.50p | Automatic Execution |
15:22:59 - 05-Dec-25 |
| Buy* | 1,095 | 528.50p | Automatic Execution |
15:22:59 - 05-Dec-25 |
| Buy* | 44 | 528.50p | Automatic Execution |
15:22:59 - 05-Dec-25 |
| Sell* | 140 | 528.50p | Automatic Execution |
15:22:59 - 05-Dec-25 |
| Sell* | 22 | 528.50p | Automatic Execution |
15:22:40 - 05-Dec-25 |
| Unknown* | 0 | 529.00p | SI Trade |
15:20:21 - 05-Dec-25 |
| Sell* | 36 | 528.50p | Automatic Execution |
15:20:21 - 05-Dec-25 |
| Buy* | 918 | 529.00p | SI Trade |
15:19:56 - 05-Dec-25 |
| Buy* | 1 | 529.00p | Automatic Execution |
15:19:56 - 05-Dec-25 |
| Buy* | 867 | 529.00p | Automatic Execution |
15:19:56 - 05-Dec-25 |
| Buy* | 698 | 529.00p | Automatic Execution |
15:19:56 - 05-Dec-25 |
| Buy* | 359 | 529.00p | Automatic Execution |
15:19:56 - 05-Dec-25 |
| Buy* | 1,780 | 529.00p | Automatic Execution |
15:19:56 - 05-Dec-25 |
| Buy* | 15 | 529.00p | SI Trade |
15:19:44 - 05-Dec-25 |
| Unknown* | 0 | 528.50p | OTC Trade |
15:18:08 - 05-Dec-25 |
| Buy* | 1,000 | 528.852p | Ordinary |
15:16:35 - 05-Dec-25 |
| Unknown* | 2,972 | 528.75p | SI Trade |
15:14:25 - 05-Dec-25 |
| Buy* | 262 | 529.00p | Automatic Execution |
15:14:02 - 05-Dec-25 |
| Buy* | 1,314 | 529.00p | Automatic Execution |
15:14:02 - 05-Dec-25 |
| Buy* | 5,674 | 529.00p | SI Trade |
15:14:01 - 05-Dec-25 |
| Buy* | 5,366 | 529.00p | SI Trade |
15:14:01 - 05-Dec-25 |
| Sell* | 350 | 529.00p | Automatic Execution |
15:14:01 - 05-Dec-25 |
| Sell* | 1,565 | 529.00p | Automatic Execution |
15:14:01 - 05-Dec-25 |
| Buy* | 6,399 | 529.00p | SI Trade |
15:14:00 - 05-Dec-25 |
| Sell* | 872 | 529.00p | SI Trade |
15:14:00 - 05-Dec-25 |
| Buy* | 37 | 529.50p | SI Trade |
15:13:18 - 05-Dec-25 |
| Buy* | 8 | 529.336p | Ordinary |
15:12:07 - 05-Dec-25 |
| Buy* | 1 | 529.50p | SI Trade |
15:11:47 - 05-Dec-25 |
| Buy* | 1,425 | 529.345p | Ordinary |
15:11:41 - 05-Dec-25 |
| Buy* | 480 | 529.00p | Automatic Execution |
15:10:28 - 05-Dec-25 |
| Sell* | 416 | 529.00p | Automatic Execution |
15:10:28 - 05-Dec-25 |
| Sell* | 1,160 | 529.00p | Automatic Execution |
15:10:28 - 05-Dec-25 |
| Sell* | 405 | 529.00p | Automatic Execution |
15:10:28 - 05-Dec-25 |
| Sell* | 28 | 529.00p | Automatic Execution |
15:06:53 - 05-Dec-25 |
| Sell* | 1,565 | 529.00p | Automatic Execution |
15:06:53 - 05-Dec-25 |
| Sell* | 348 | 529.00p | Automatic Execution |
15:06:53 - 05-Dec-25 |
| Sell* | 750 | 529.00p | Automatic Execution |
15:06:53 - 05-Dec-25 |
| Unknown* | 0 | 529.50p | OTC Trade |
15:05:42 - 05-Dec-25 |
| Buy* | 5 | 529.00p | SI Trade |
15:03:35 - 05-Dec-25 |
| Sell* | 127 | 528.00p | Automatic Execution |
15:02:16 - 05-Dec-25 |
| Sell* | 105 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Buy* | 633 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Buy* | 367 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Sell* | 932 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Sell* | 633 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Sell* | 367 | 528.00p | Automatic Execution |
15:02:13 - 05-Dec-25 |
| Sell* | 1,565 | 528.50p | Automatic Execution |
15:02:12 - 05-Dec-25 |
| Buy* | 54 | 529.00p | SI Trade |
15:01:27 - 05-Dec-25 |
| Buy* | 153 | 529.00p | Automatic Execution |
15:00:12 - 05-Dec-25 |
| Unknown* | 3 | 529.00p | OTC Trade |
15:00:11 - 05-Dec-25 |
| Sell* | 42 | 528.31181p | SI Trade Suspected SELL Trade |
15:00:00 - 05-Dec-25 |
| Sell* | 229 | 528.31181p | SI Trade Suspected SELL Trade |
15:00:00 - 05-Dec-25 |
| Sell* | 312 | 528.31181p | SI Trade Suspected SELL Trade |
15:00:00 - 05-Dec-25 |
| Unknown* | 80 | 528.00p | OTC Trade |
14:59:30 - 05-Dec-25 |
| Sell* | 80 | 528.00p | SI Trade |
14:59:30 - 05-Dec-25 |
| Buy* | 12 | 528.50p | Automatic Execution |
14:59:26 - 05-Dec-25 |
| Buy* | 359 | 528.50p | Automatic Execution |
14:59:26 - 05-Dec-25 |
| Buy* | 205 | 528.50p | Automatic Execution |
14:59:26 - 05-Dec-25 |
| Buy* | 839 | 528.50p | Automatic Execution |
14:59:26 - 05-Dec-25 |
| Buy* | 348 | 528.00p | Automatic Execution |
14:57:07 - 05-Dec-25 |
| Sell* | 113 | 526.59273p | SI Trade Suspected SELL Trade |
14:55:00 - 05-Dec-25 |
| Unknown* | 0 | 528.50p | SI Trade |
14:54:57 - 05-Dec-25 |
| Buy* | 129 | 528.00p | Automatic Execution |
14:54:57 - 05-Dec-25 |
| Buy* | 14 | 528.00p | SI Trade |
14:54:12 - 05-Dec-25 |
| Buy* | 450 | 527.00p | Automatic Execution |
14:51:08 - 05-Dec-25 |
| Buy* | 1,436 | 527.00p | Automatic Execution |
14:51:08 - 05-Dec-25 |
| Buy* | 129 | 527.00p | Automatic Execution |
14:51:08 - 05-Dec-25 |
| Buy* | 1,565 | 526.50p | Automatic Execution |
14:50:58 - 05-Dec-25 |
| Buy* | 348 | 526.50p | Automatic Execution |
14:50:58 - 05-Dec-25 |
| Sell* | 405 | 526.00p | Automatic Execution |
14:50:31 - 05-Dec-25 |
| Buy* | 139 | 526.60571p | SI Trade Negotiated Trade |
14:50:00 - 05-Dec-25 |
| Buy* | 193 | 526.60571p | SI Trade Negotiated Trade |
14:50:00 - 05-Dec-25 |
| Unknown* | 64 | 526.50p | SI Trade Negotiated Trade |
14:50:00 - 05-Dec-25 |
| Buy* | 281 | 526.50p | Automatic Execution |
14:49:50 - 05-Dec-25 |
| Buy* | 151 | 526.50p | Automatic Execution |
14:49:50 - 05-Dec-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:49:30 - 05-Dec-25 |
| Unknown* | 0 | 526.50p | SI Trade |
14:49:20 - 05-Dec-25 |
| Unknown* | 0 | 527.00p | SI Trade |
14:48:37 - 05-Dec-25 |
| Unknown* | 353 | 526.50p | SI Trade |
14:48:15 - 05-Dec-25 |
| Buy* | 86 | 526.50p | Automatic Execution |
14:48:15 - 05-Dec-25 |
| Sell* | 23 | 526.00p | SI Trade |
14:47:10 - 05-Dec-25 |
| Sell* | 500 | 526.50p | Automatic Execution |
14:47:08 - 05-Dec-25 |
| Sell* | 719 | 526.50p | Automatic Execution |
14:47:08 - 05-Dec-25 |
| Buy* | 45 | 526.8964p | SI Trade Negotiated Trade |
14:47:04 - 05-Dec-25 |
| Sell* | 109 | 526.50p | Automatic Execution |
14:46:34 - 05-Dec-25 |
| Sell* | 329 | 526.50p | Automatic Execution |
14:46:34 - 05-Dec-25 |
| Sell* | 408 | 526.50p | SI Trade |
14:46:31 - 05-Dec-25 |
| Sell* | 489 | 526.50p | SI Trade |
14:46:31 - 05-Dec-25 |
| Unknown* | 0 | 527.00p | SI Trade |
14:46:00 - 05-Dec-25 |
| Sell* | 2 | 526.50p | SI Trade |
14:45:42 - 05-Dec-25 |
| Unknown* | 1 | 527.50p | OTC Trade |
14:45:38 - 05-Dec-25 |
| Unknown* | 0 | 527.50p | SI Trade |
14:45:31 - 05-Dec-25 |
| Unknown* | 1 | 527.50p | OTC Trade |
14:44:48 - 05-Dec-25 |
| Buy* | 1 | 527.50p | SI Trade |
14:44:47 - 05-Dec-25 |