| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1 | 5,895.939p | Suspected BUY Trade |
09:02:50 - 18-Dec-25 |
| Buy* | 56 | 5,895.25p | Suspected BUY Trade |
09:01:04 - 18-Dec-25 |
| Buy* | 395 | 5,895.00p | Automatic Execution |
08:53:38 - 18-Dec-25 |
| Buy* | 1,180 | 5,894.00p | Automatic Execution |
08:51:58 - 18-Dec-25 |
| Buy* | 1,000 | 5,893.25p | Suspected BUY Trade |
08:51:31 - 18-Dec-25 |
| Unknown* | 0 | 5,891.00p | SI Trade |
08:45:06 - 18-Dec-25 |
| Unknown* | 0 | 5,884.00p | SI Trade |
08:40:17 - 18-Dec-25 |
| Buy* | 30 | 5,889.10p | Suspected BUY Trade |
08:38:32 - 18-Dec-25 |
| Sell* | 1 | 5,882.00p | SI Trade |
08:35:40 - 18-Dec-25 |
| Buy* | 16 | 5,885.692p | Suspected BUY Trade |
08:33:06 - 18-Dec-25 |
| Buy* | 5 | 5,889.00p | SI Trade |
08:16:37 - 18-Dec-25 |
| Unknown* | 0 | 5,889.00p | SI Trade |
08:16:37 - 18-Dec-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:16:18 - 18-Dec-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:16:18 - 18-Dec-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:15:18 - 18-Dec-25 |
| Buy* | 1 | 5,888.00p | SI Trade |
08:15:18 - 18-Dec-25 |
| Buy* | 1 | 5,888.00p | SI Trade |
08:15:18 - 18-Dec-25 |
| Unknown* | 0 | 5,888.00p | SI Trade |
08:15:18 - 18-Dec-25 |
| Unknown* | 0 | 5,887.00p | SI Trade |
08:13:44 - 18-Dec-25 |
| Unknown* | 0 | 5,887.00p | SI Trade |
08:13:19 - 18-Dec-25 |
| Unknown* | 0 | 5,887.00p | SI Trade |
08:11:24 - 18-Dec-25 |
| Buy* | 4 | 5,885.25p | Suspected BUY Trade |
08:11:21 - 18-Dec-25 |
| Unknown* | 0 | 5,885.00p | SI Trade |
08:09:12 - 18-Dec-25 |
| Unknown* | 0 | 5,885.00p | SI Trade |
08:06:58 - 18-Dec-25 |
| Unknown* | 0 | 5,887.00p | SI Trade |
08:04:58 - 18-Dec-25 |
| Unknown* | 0 | 5,876.00p | SI Trade |
08:04:45 - 18-Dec-25 |
| Unknown* | 0 | 5,887.00p | SI Trade |
08:04:08 - 18-Dec-25 |
| Buy* | 185 | 5,887.00p | Automatic Execution |
08:03:49 - 18-Dec-25 |
| Unknown* | 0 | 5,889.00p | SI Trade |
08:01:00 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Sell* | 4 | 5,877.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Sell* | 1 | 5,877.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Buy* | 1 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Unknown* | 0 | 5,886.00p | SI Trade |
08:00:43 - 18-Dec-25 |
| Buy* | 33 | 5,884.257p | Suspected BUY Trade |
08:00:28 - 18-Dec-25 |
| Buy* | 212 | 5,883.60p | Suspected BUY Trade |
08:00:27 - 18-Dec-25 |
| Sell* | 1 | 5,882.00p | Uncrossing Trade |
08:00:26 - 18-Dec-25 |
| Sell* | 200 | 5,881.335p | Negotiated Trade |
16:24:24 - 17-Dec-25 |
| Sell* | 66 | 5,879.60p | Negotiated Trade |
16:21:09 - 17-Dec-25 |
| Buy* | 1 | 5,877.00p | SI Trade |
16:13:59 - 17-Dec-25 |
| Sell* | 2,044 | 5,885.00p | Automatic Execution |
16:00:18 - 17-Dec-25 |
| Sell* | 112 | 5,885.00p | Automatic Execution |
16:00:18 - 17-Dec-25 |
| Sell* | 115 | 5,885.60p | Negotiated Trade |
15:57:44 - 17-Dec-25 |
| Buy* | 534 | 5,893.10p | Suspected BUY Trade |
15:54:35 - 17-Dec-25 |
| Unknown* | 0 | 5,892.00p | SI Trade |
15:53:41 - 17-Dec-25 |
| Unknown* | 0 | 5,891.00p | SI Trade |
15:53:15 - 17-Dec-25 |
| Buy* | 43 | 5,890.25p | Suspected BUY Trade |
15:53:11 - 17-Dec-25 |
| Sell* | 651 | 5,886.25p | Ordinary |
15:53:05 - 17-Dec-25 |
| Buy* | 67 | 5,898.253p | Ordinary |
15:47:18 - 17-Dec-25 |
| Sell* | 2 | 5,904.00p | Automatic Execution |
15:41:44 - 17-Dec-25 |
| Sell* | 8 | 5,904.00p | Automatic Execution |
15:41:09 - 17-Dec-25 |
| Sell* | 16 | 5,904.00p | Automatic Execution |
15:41:09 - 17-Dec-25 |
| Sell* | 24 | 5,904.00p | Automatic Execution |
15:41:09 - 17-Dec-25 |
| Buy* | 2,582 | 5,902.00p | Automatic Execution |
15:40:18 - 17-Dec-25 |
| Sell* | 2,473 | 5,911.45p | Negotiated Trade |
15:34:03 - 17-Dec-25 |
| Buy* | 5 | 5,918.55p | Suspected BUY Trade |
15:30:32 - 17-Dec-25 |
| Unknown* | 0 | 5,915.00p | SI Trade |
15:21:17 - 17-Dec-25 |
| Unknown* | 0 | 5,916.00p | SI Trade |
15:17:33 - 17-Dec-25 |
| Sell* | 14 | 5,915.51p | Negotiated Trade |
15:16:25 - 17-Dec-25 |
| Buy* | 41 | 5,917.40p | Suspected BUY Trade |
15:16:24 - 17-Dec-25 |
| Sell* | 611 | 5,923.45p | Negotiated Trade |
15:10:15 - 17-Dec-25 |
| Buy* | 9 | 5,926.55p | Suspected BUY Trade |
15:09:39 - 17-Dec-25 |
| Buy* | 13 | 5,930.55p | Suspected BUY Trade |
15:03:35 - 17-Dec-25 |
| Buy* | 172 | 5,928.40p | Suspected BUY Trade |
15:03:09 - 17-Dec-25 |
| Sell* | 5 | 5,922.45p | Negotiated Trade |
15:01:24 - 17-Dec-25 |
| Sell* | 1 | 5,926.00p | Automatic Execution |
15:00:34 - 17-Dec-25 |
| Buy* | 172 | 5,928.55p | Suspected BUY Trade |
14:59:24 - 17-Dec-25 |
| Sell* | 7,100 | 5,924.00p | Negotiated Trade |
14:58:48 - 17-Dec-25 |
| Buy* | 572 | 5,924.998p | Ordinary |
14:46:09 - 17-Dec-25 |
| Buy* | 10 | 5,928.00p | SI Trade |
14:43:08 - 17-Dec-25 |
| Sell* | 2 | 5,924.00p | SI Trade |
14:39:16 - 17-Dec-25 |
| Unknown* | 0 | 5,924.00p | SI Trade |
14:38:53 - 17-Dec-25 |
| Buy* | 506 | 5,927.957p | Suspected BUY Trade |
14:15:30 - 17-Dec-25 |
| Buy* | 15 | 5,935.637p | Suspected BUY Trade |
14:09:53 - 17-Dec-25 |
| Buy* | 1 | 5,937.00p | Suspected BUY Trade |
14:05:21 - 17-Dec-25 |
| Sell* | 2 | 5,930.00p | Negotiated Trade |
14:04:18 - 17-Dec-25 |
| Buy* | 1 | 5,937.00p | Suspected BUY Trade |
14:04:13 - 17-Dec-25 |
| Sell* | 106 | 5,931.00p | Negotiated Trade |
14:03:40 - 17-Dec-25 |
| Sell* | 305 | 5,936.348p | Ordinary |
13:45:25 - 17-Dec-25 |
| Unknown* | 0 | 5,940.00p | SI Trade |
13:43:24 - 17-Dec-25 |
| Unknown* | 0 | 5,940.00p | SI Trade |
13:42:44 - 17-Dec-25 |
| Unknown* | 0 | 5,940.00p | SI Trade |
13:34:53 - 17-Dec-25 |
| Sell* | 6 | 5,931.00p | SI Trade |
13:21:24 - 17-Dec-25 |
| Buy* | 5 | 5,938.80p | Suspected BUY Trade |
13:15:07 - 17-Dec-25 |
| Sell* | 1,488 | 5,938.00p | Automatic Execution |
13:15:06 - 17-Dec-25 |
| Sell* | 1 | 5,942.00p | Automatic Execution |
12:57:37 - 17-Dec-25 |
| Sell* | 4 | 5,942.00p | SI Trade |
12:33:07 - 17-Dec-25 |
| Buy* | 109 | 5,944.777p | Suspected BUY Trade |
12:28:34 - 17-Dec-25 |
| Sell* | 3 | 5,942.75p | Negotiated Trade |
12:17:31 - 17-Dec-25 |
| Buy* | 1,858 | 5,945.308p | Ordinary |
12:17:30 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
12:05:10 - 17-Dec-25 |
| Sell* | 12 | 5,944.75p | Negotiated Trade |
12:00:49 - 17-Dec-25 |
| Buy* | 4 | 5,950.00p | SI Trade |
11:47:01 - 17-Dec-25 |
| Buy* | 1 | 5,949.10p | Suspected BUY Trade |
11:37:43 - 17-Dec-25 |
| Buy* | 200 | 5,949.00p | Automatic Execution |
11:34:28 - 17-Dec-25 |
| Buy* | 33 | 5,944.989p | Suspected BUY Trade |
11:29:12 - 17-Dec-25 |
| Sell* | 291 | 5,942.75p | Negotiated Trade |
11:19:22 - 17-Dec-25 |
| Sell* | 1 | 5,945.00p | Automatic Execution |
11:17:25 - 17-Dec-25 |
| Buy* | 75 | 5,947.00p | Automatic Execution |
11:16:38 - 17-Dec-25 |
| Buy* | 565 | 5,947.00p | Automatic Execution |
11:15:18 - 17-Dec-25 |
| Sell* | 1,497 | 5,948.00p | Automatic Execution |
11:08:57 - 17-Dec-25 |
| Sell* | 1 | 5,946.00p | Automatic Execution |
11:01:23 - 17-Dec-25 |
| Sell* | 10 | 5,946.00p | Negotiated Trade |
10:57:45 - 17-Dec-25 |
| Sell* | 256 | 5,945.089p | Ordinary |
10:55:26 - 17-Dec-25 |
| Buy* | 150 | 5,949.10p | Suspected BUY Trade |
10:47:24 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
10:43:48 - 17-Dec-25 |
| Buy* | 1 | 5,950.00p | SI Trade |
10:40:16 - 17-Dec-25 |
| Unknown* | 0 | 5,951.00p | SI Trade |
10:37:51 - 17-Dec-25 |
| Sell* | 2 | 5,949.00p | Automatic Execution |
10:36:46 - 17-Dec-25 |
| Sell* | 177 | 5,949.60p | Negotiated Trade |
10:34:53 - 17-Dec-25 |
| Buy* | 90 | 5,952.40p | Suspected BUY Trade |
10:34:11 - 17-Dec-25 |
| Buy* | 44 | 5,951.32p | Suspected BUY Trade |
10:32:46 - 17-Dec-25 |
| Sell* | 727 | 5,950.481p | Negotiated Trade |
10:27:41 - 17-Dec-25 |
| Buy* | 370 | 5,950.563p | Suspected BUY Trade |
10:26:23 - 17-Dec-25 |
| Buy* | 1 | 5,954.00p | SI Trade |
10:18:10 - 17-Dec-25 |
| Buy* | 594 | 5,951.95p | Suspected BUY Trade |
10:13:58 - 17-Dec-25 |
| Buy* | 2 | 5,953.00p | Automatic Execution |
10:13:06 - 17-Dec-25 |
| Buy* | 671 | 5,950.10p | Suspected BUY Trade |
10:13:04 - 17-Dec-25 |
| Sell* | 2 | 5,944.00p | SI Trade |
10:12:10 - 17-Dec-25 |
| Buy* | 9 | 5,950.00p | Suspected BUY Trade |
10:05:04 - 17-Dec-25 |
| Buy* | 23 | 5,948.361p | Suspected BUY Trade |
10:00:23 - 17-Dec-25 |
| Buy* | 93 | 5,948.355p | Suspected BUY Trade |
10:00:23 - 17-Dec-25 |
| Unknown* | 0 | 5,950.00p | SI Trade |
09:59:13 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
09:56:39 - 17-Dec-25 |
| Buy* | 165 | 5,949.637p | Ordinary |
09:44:58 - 17-Dec-25 |
| Buy* | 5 | 5,947.95p | Suspected BUY Trade |
09:44:50 - 17-Dec-25 |
| Sell* | 6 | 5,942.00p | SI Trade |
09:43:44 - 17-Dec-25 |
| Buy* | 170 | 5,945.526p | Suspected BUY Trade |
09:41:21 - 17-Dec-25 |
| Sell* | 50 | 5,939.90p | Negotiated Trade |
09:31:24 - 17-Dec-25 |
| Buy* | 15 | 5,942.927p | Suspected BUY Trade |
09:25:40 - 17-Dec-25 |
| Buy* | 115 | 5,943.95p | Suspected BUY Trade |
09:25:13 - 17-Dec-25 |
| Sell* | 1 | 5,939.05p | Negotiated Trade |
09:22:54 - 17-Dec-25 |
| Unknown* | 0 | 5,945.00p | SI Trade |
09:16:31 - 17-Dec-25 |
| Sell* | 1 | 5,933.00p | SI Trade |
09:07:56 - 17-Dec-25 |
| Buy* | 304 | 5,940.126p | Suspected BUY Trade |
09:02:43 - 17-Dec-25 |
| Sell* | 123 | 5,938.05p | Negotiated Trade |
08:47:35 - 17-Dec-25 |
| Buy* | 2 | 5,940.917p | Suspected BUY Trade |
08:40:55 - 17-Dec-25 |
| Buy* | 2 | 5,942.00p | SI Trade |
08:36:46 - 17-Dec-25 |
| Buy* | 5 | 5,943.00p | SI Trade |
08:34:46 - 17-Dec-25 |
| Sell* | 3 | 5,935.00p | SI Trade |
08:32:34 - 17-Dec-25 |
| Unknown* | 0 | 5,943.00p | SI Trade |
08:31:00 - 17-Dec-25 |
| Unknown* | 0 | 5,940.00p | SI Trade |
08:27:57 - 17-Dec-25 |
| Unknown* | 0 | 5,932.00p | SI Trade |
08:21:38 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:19:05 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:15:17 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:15:17 - 17-Dec-25 |
| Buy* | 4 | 5,944.00p | SI Trade |
08:14:54 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:14:50 - 17-Dec-25 |
| Buy* | 1 | 5,944.00p | SI Trade |
08:14:43 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:14:25 - 17-Dec-25 |
| Buy* | 1 | 5,944.00p | SI Trade |
08:14:09 - 17-Dec-25 |
| Unknown* | 0 | 5,944.00p | SI Trade |
08:10:43 - 17-Dec-25 |
| Unknown* | 0 | 5,945.00p | SI Trade |
08:09:05 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:05:24 - 17-Dec-25 |
| Unknown* | 0 | 5,949.00p | SI Trade |
08:03:28 - 17-Dec-25 |
| Buy* | 750 | 5,943.89p | Ordinary |
08:01:48 - 17-Dec-25 |
| Buy* | 2 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,936.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Buy* | 1 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,936.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Buy* | 3 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Buy* | 1 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Unknown* | 0 | 5,947.00p | SI Trade |
08:00:58 - 17-Dec-25 |
| Sell* | 8 | 5,936.609p | Negotiated Trade |
08:00:14 - 17-Dec-25 |
| Sell* | 8 | 5,936.586p | Negotiated Trade |
08:00:14 - 17-Dec-25 |
| Buy* | 37 | 5,945.00p | Suspected BUY Trade |
08:00:12 - 17-Dec-25 |
| Sell* | 1,631 | 5,891.00p | Uncrossing Trade |
16:35:12 - 16-Dec-25 |
| Buy* | 7 | 5,890.00p | Automatic Execution |
16:25:39 - 16-Dec-25 |
| Unknown* | 0 | 5,892.00p | SI Trade |
16:24:32 - 16-Dec-25 |
| Buy* | 42 | 5,893.724p | Suspected BUY Trade |
16:23:20 - 16-Dec-25 |
| Buy* | 512 | 5,896.00p | Automatic Execution |
16:22:23 - 16-Dec-25 |
| Buy* | 12 | 5,892.25p | Suspected BUY Trade |
16:21:33 - 16-Dec-25 |
| Buy* | 500 | 5,892.40p | Suspected BUY Trade |
16:18:17 - 16-Dec-25 |
| Unknown* | 0 | 5,895.00p | SI Trade |
16:16:29 - 16-Dec-25 |
| Unknown* | 0 | 5,897.00p | SI Trade |
16:15:58 - 16-Dec-25 |
| Buy* | 2,543 | 5,896.322p | Ordinary |
16:14:52 - 16-Dec-25 |
| Sell* | 148 | 5,897.00p | Automatic Execution |
16:14:01 - 16-Dec-25 |
| Sell* | 160 | 5,897.00p | Automatic Execution |
16:14:00 - 16-Dec-25 |
| Sell* | 200 | 5,897.00p | Automatic Execution |
16:13:59 - 16-Dec-25 |
| Buy* | 787 | 5,897.00p | Automatic Execution |
16:13:59 - 16-Dec-25 |
| Unknown* | 0 | 5,905.00p | SI Trade |
16:06:05 - 16-Dec-25 |
| Buy* | 1,320 | 5,906.40p | Suspected BUY Trade |
16:04:20 - 16-Dec-25 |
| Sell* | 136 | 5,904.45p | Negotiated Trade |
16:03:50 - 16-Dec-25 |
| Sell* | 115 | 5,902.963p | Ordinary |
16:01:46 - 16-Dec-25 |
| Sell* | 217 | 5,902.797p | Ordinary |
16:01:40 - 16-Dec-25 |
| Sell* | 15 | 5,902.60p | Negotiated Trade |
16:01:33 - 16-Dec-25 |
| Buy* | 226 | 5,906.40p | Suspected BUY Trade |
16:00:33 - 16-Dec-25 |
| Sell* | 286 | 5,909.695p | Negotiated Trade |
15:56:32 - 16-Dec-25 |