| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,675 | 4,395.00p | Uncrossing Trade |
16:35:11 - 17-Dec-25 |
| Sell* | 2,530 | 4,399.00p | Automatic Execution |
16:28:55 - 17-Dec-25 |
| Unknown* | 0 | 4,395.00p | SI Trade |
16:17:02 - 17-Dec-25 |
| Unknown* | 0 | 4,396.00p | SI Trade |
16:16:22 - 17-Dec-25 |
| Buy* | 2 | 4,396.00p | SI Trade |
16:16:17 - 17-Dec-25 |
| Buy* | 2,388 | 4,395.00p | Automatic Execution |
16:15:53 - 17-Dec-25 |
| Buy* | 751 | 4,394.00p | Automatic Execution |
16:15:50 - 17-Dec-25 |
| Buy* | 2 | 4,393.00p | SI Trade |
16:15:14 - 17-Dec-25 |
| Buy* | 45 | 4,399.00p | SI Trade |
16:08:25 - 17-Dec-25 |
| Sell* | 2,999 | 4,400.00p | Automatic Execution |
16:08:07 - 17-Dec-25 |
| Sell* | 2 | 4,399.03p | Negotiated Trade |
16:06:37 - 17-Dec-25 |
| Unknown* | 0 | 4,400.00p | SI Trade |
16:04:43 - 17-Dec-25 |
| Unknown* | 0 | 4,399.00p | SI Trade |
16:04:32 - 17-Dec-25 |
| Buy* | 9 | 4,394.637p | SI Trade |
15:58:16 - 17-Dec-25 |
| Buy* | 3 | 4,408.00p | SI Trade |
15:54:22 - 17-Dec-25 |
| Unknown* | 0 | 4,402.00p | SI Trade |
15:53:43 - 17-Dec-25 |
| Sell* | 2 | 4,396.00p | SI Trade |
15:53:13 - 17-Dec-25 |
| Unknown* | 0 | 4,407.00p | SI Trade |
15:46:18 - 17-Dec-25 |
| Unknown* | 0 | 4,407.00p | SI Trade |
15:46:09 - 17-Dec-25 |
| Buy* | 10 | 4,407.00p | SI Trade |
15:45:13 - 17-Dec-25 |
| Buy* | 10 | 4,407.00p | SI Trade |
15:45:13 - 17-Dec-25 |
| Buy* | 85 | 4,408.00p | SI Trade |
15:45:04 - 17-Dec-25 |
| Unknown* | 0 | 4,407.00p | SI Trade |
15:43:37 - 17-Dec-25 |
| Sell* | 1 | 4,407.00p | SI Trade |
15:43:25 - 17-Dec-25 |
| Unknown* | 0 | 4,412.00p | SI Trade |
15:41:40 - 17-Dec-25 |
| Unknown* | 0 | 4,416.00p | SI Trade |
15:40:42 - 17-Dec-25 |
| Unknown* | 0 | 4,416.00p | SI Trade |
15:40:42 - 17-Dec-25 |
| Buy* | 3 | 4,420.00p | SI Trade |
15:35:29 - 17-Dec-25 |
| Buy* | 136 | 4,420.00p | SI Trade |
15:35:26 - 17-Dec-25 |
| Buy* | 163 | 4,420.00p | Automatic Execution |
15:35:26 - 17-Dec-25 |
| Buy* | 501 | 4,420.12p | SI Trade |
15:35:18 - 17-Dec-25 |
| Buy* | 226 | 4,427.659p | Ordinary |
15:17:26 - 17-Dec-25 |
| Sell* | 157 | 4,428.00p | Automatic Execution |
15:12:13 - 17-Dec-25 |
| Buy* | 70 | 4,431.506p | Ordinary |
15:11:11 - 17-Dec-25 |
| Buy* | 196 | 4,433.98p | Suspected BUY Trade |
15:08:37 - 17-Dec-25 |
| Unknown* | 0 | 4,433.00p | SI Trade |
15:07:14 - 17-Dec-25 |
| Buy* | 1 | 4,432.97p | Suspected BUY Trade |
15:03:28 - 17-Dec-25 |
| Sell* | 2 | 4,430.00p | Automatic Execution |
15:02:02 - 17-Dec-25 |
| Sell* | 472 | 4,430.00p | Automatic Execution |
15:02:02 - 17-Dec-25 |
| Sell* | 3,520 | 4,430.00p | Automatic Execution |
15:01:43 - 17-Dec-25 |
| Sell* | 16 | 4,430.00p | Automatic Execution |
15:01:41 - 17-Dec-25 |
| Sell* | 4,218 | 4,430.00p | Automatic Execution |
15:01:40 - 17-Dec-25 |
| Sell* | 16 | 4,430.00p | Automatic Execution |
15:01:40 - 17-Dec-25 |
| Sell* | 88 | 4,430.00p | Automatic Execution |
15:01:40 - 17-Dec-25 |
| Buy* | 8,050 | 4,432.00p | Suspected BUY Trade |
15:01:16 - 17-Dec-25 |
| Sell* | 3 | 4,430.02p | Negotiated Trade |
14:59:05 - 17-Dec-25 |
| Buy* | 52 | 4,430.70p | Suspected BUY Trade |
14:58:34 - 17-Dec-25 |
| Sell* | 4 | 4,430.00p | Automatic Execution |
14:54:35 - 17-Dec-25 |
| Buy* | 751 | 4,431.00p | Automatic Execution |
14:54:18 - 17-Dec-25 |
| Buy* | 2,388 | 4,431.00p | Automatic Execution |
14:54:07 - 17-Dec-25 |
| Buy* | 111 | 4,432.094p | Suspected BUY Trade |
14:53:02 - 17-Dec-25 |
| Sell* | 2 | 4,429.00p | SI Trade |
14:50:15 - 17-Dec-25 |
| Sell* | 11 | 4,426.081p | Negotiated Trade |
14:46:15 - 17-Dec-25 |
| Buy* | 383 | 4,429.483p | Suspected BUY Trade |
14:45:24 - 17-Dec-25 |
| Unknown* | 0 | 4,436.00p | SI Trade |
14:33:56 - 17-Dec-25 |
| Buy* | 29 | 4,432.00p | SI Trade |
14:27:49 - 17-Dec-25 |
| Buy* | 18 | 4,432.00p | SI Trade |
14:27:46 - 17-Dec-25 |
| Sell* | 10 | 4,429.00p | SI Trade |
14:08:37 - 17-Dec-25 |
| Unknown* | 0 | 4,429.00p | SI Trade |
13:56:35 - 17-Dec-25 |
| Buy* | 2 | 4,433.766p | Suspected BUY Trade |
13:48:57 - 17-Dec-25 |
| Sell* | 160 | 4,431.00p | Automatic Execution |
13:45:00 - 17-Dec-25 |
| Sell* | 300 | 4,431.00p | Automatic Execution |
13:45:00 - 17-Dec-25 |
| Unknown* | 0 | 4,436.00p | SI Trade |
13:43:14 - 17-Dec-25 |
| Sell* | 26 | 4,430.475p | Negotiated Trade |
13:41:25 - 17-Dec-25 |
| Buy* | 24 | 4,432.60p | Suspected BUY Trade |
13:35:47 - 17-Dec-25 |
| Unknown* | 0 | 4,433.00p | SI Trade |
13:27:48 - 17-Dec-25 |
| Buy* | 2 | 4,433.00p | SI Trade |
13:26:51 - 17-Dec-25 |
| Sell* | 6 | 4,433.00p | Automatic Execution |
13:17:02 - 17-Dec-25 |
| Sell* | 5,216 | 4,432.00p | Automatic Execution |
13:17:02 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
13:12:59 - 17-Dec-25 |
| Sell* | 38 | 4,435.00p | Automatic Execution |
13:11:21 - 17-Dec-25 |
| Buy* | 17 | 4,436.00p | SI Trade |
13:06:38 - 17-Dec-25 |
| Sell* | 68 | 4,434.30p | Negotiated Trade |
12:57:33 - 17-Dec-25 |
| Buy* | 612 | 4,436.041p | Suspected BUY Trade |
12:56:12 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
12:54:05 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
12:49:28 - 17-Dec-25 |
| Sell* | 215 | 4,437.20p | Negotiated Trade |
12:43:40 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
12:41:29 - 17-Dec-25 |
| Sell* | 3 | 4,437.00p | SI Trade |
12:39:40 - 17-Dec-25 |
| Buy* | 5 | 4,439.00p | SI Trade |
12:33:22 - 17-Dec-25 |
| Unknown* | 0 | 4,436.00p | SI Trade |
12:32:44 - 17-Dec-25 |
| Buy* | 56 | 4,438.444p | Suspected BUY Trade |
12:32:37 - 17-Dec-25 |
| Buy* | 4 | 4,439.00p | SI Trade |
12:26:17 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
12:23:11 - 17-Dec-25 |
| Buy* | 5 | 4,440.00p | SI Trade |
12:20:43 - 17-Dec-25 |
| Sell* | 4 | 4,437.20p | Negotiated Trade |
12:17:32 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
12:13:40 - 17-Dec-25 |
| Buy* | 2 | 4,440.00p | SI Trade |
12:05:07 - 17-Dec-25 |
| Sell* | 2 | 4,441.00p | Automatic Execution |
11:57:26 - 17-Dec-25 |
| Buy* | 612 | 4,442.309p | Ordinary |
11:54:55 - 17-Dec-25 |
| Buy* | 2 | 4,443.00p | SI Trade |
11:46:58 - 17-Dec-25 |
| Sell* | 3 | 4,440.00p | SI Trade |
11:46:07 - 17-Dec-25 |
| Buy* | 603 | 4,443.00p | Automatic Execution |
11:44:44 - 17-Dec-25 |
| Buy* | 1 | 4,443.00p | SI Trade |
11:33:23 - 17-Dec-25 |
| Buy* | 600 | 4,441.96p | Suspected BUY Trade |
11:28:56 - 17-Dec-25 |
| Sell* | 14 | 4,438.40p | Negotiated Trade |
11:27:33 - 17-Dec-25 |
| Sell* | 55 | 4,442.00p | Automatic Execution |
11:14:18 - 17-Dec-25 |
| Sell* | 2 | 4,443.00p | Automatic Execution |
11:13:51 - 17-Dec-25 |
| Sell* | 1 | 4,442.03p | Negotiated Trade |
11:06:13 - 17-Dec-25 |
| Buy* | 742 | 4,442.825p | Ordinary |
11:04:55 - 17-Dec-25 |
| Unknown* | 0 | 4,445.00p | SI Trade |
10:52:06 - 17-Dec-25 |
| Unknown* | 0 | 4,441.00p | SI Trade |
10:45:51 - 17-Dec-25 |
| Buy* | 22 | 4,444.00p | SI Trade |
10:44:15 - 17-Dec-25 |
| Sell* | 2,358 | 4,441.851p | Ordinary |
10:43:59 - 17-Dec-25 |
| Buy* | 562 | 4,442.156p | Suspected BUY Trade |
10:42:24 - 17-Dec-25 |
| Sell* | 30 | 4,442.30p | Negotiated Trade |
10:39:34 - 17-Dec-25 |
| Sell* | 220 | 4,443.20p | Negotiated Trade |
10:37:27 - 17-Dec-25 |
| Sell* | 3 | 4,444.00p | Automatic Execution |
10:37:02 - 17-Dec-25 |
| Sell* | 102 | 4,444.15p | Negotiated Trade |
10:35:46 - 17-Dec-25 |
| Buy* | 45 | 4,444.85p | Suspected BUY Trade |
10:35:36 - 17-Dec-25 |
| Sell* | 18 | 4,444.90p | Negotiated Trade |
10:34:20 - 17-Dec-25 |
| Buy* | 992 | 4,444.784p | Suspected BUY Trade |
10:26:22 - 17-Dec-25 |
| Sell* | 2 | 4,443.40p | Negotiated Trade |
10:24:55 - 17-Dec-25 |
| Buy* | 34 | 4,446.00p | SI Trade |
10:21:04 - 17-Dec-25 |
| Buy* | 113 | 4,445.488p | Suspected BUY Trade |
10:19:02 - 17-Dec-25 |
| Buy* | 1 | 4,446.00p | SI Trade |
10:18:07 - 17-Dec-25 |
| Sell* | 4 | 4,445.00p | Automatic Execution |
10:17:42 - 17-Dec-25 |
| Buy* | 22 | 4,445.55p | Suspected BUY Trade |
10:14:01 - 17-Dec-25 |
| Unknown* | 0 | 4,446.00p | SI Trade |
10:13:14 - 17-Dec-25 |
| Sell* | 1 | 4,443.00p | SI Trade |
10:11:55 - 17-Dec-25 |
| Buy* | 10 | 4,445.00p | SI Trade |
10:06:01 - 17-Dec-25 |
| Sell* | 16 | 4,443.00p | SI Trade |
10:03:01 - 17-Dec-25 |
| Sell* | 313 | 4,443.20p | Negotiated Trade |
10:01:41 - 17-Dec-25 |
| Unknown* | 0 | 4,442.00p | SI Trade |
09:48:53 - 17-Dec-25 |
| Sell* | 11 | 4,442.45p | Negotiated Trade |
09:44:38 - 17-Dec-25 |
| Buy* | 450 | 4,442.271p | Suspected BUY Trade |
09:44:31 - 17-Dec-25 |
| Buy* | 22 | 4,442.113p | Suspected BUY Trade |
09:43:30 - 17-Dec-25 |
| Buy* | 1 | 4,443.00p | SI Trade |
09:43:26 - 17-Dec-25 |
| Buy* | 172 | 4,441.836p | Suspected BUY Trade |
09:41:10 - 17-Dec-25 |
| Buy* | 225 | 4,441.575p | Suspected BUY Trade |
09:33:29 - 17-Dec-25 |
| Buy* | 855 | 4,441.059p | Suspected BUY Trade |
09:32:11 - 17-Dec-25 |
| Sell* | 13 | 4,438.45p | Negotiated Trade |
09:26:14 - 17-Dec-25 |
| Sell* | 5 | 4,439.00p | SI Trade |
09:19:51 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
09:15:18 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
09:01:53 - 17-Dec-25 |
| Unknown* | 0 | 4,442.00p | SI Trade |
08:52:40 - 17-Dec-25 |
| Unknown* | 0 | 4,442.00p | SI Trade |
08:50:26 - 17-Dec-25 |
| Buy* | 3 | 4,442.00p | SI Trade |
08:50:10 - 17-Dec-25 |
| Buy* | 67 | 4,443.00p | SI Trade |
08:45:55 - 17-Dec-25 |
| Unknown* | 0 | 4,441.00p | SI Trade |
08:43:10 - 17-Dec-25 |
| Buy* | 7 | 4,441.115p | Suspected BUY Trade |
08:38:02 - 17-Dec-25 |
| Buy* | 7 | 4,440.00p | SI Trade |
08:34:42 - 17-Dec-25 |
| Buy* | 9 | 4,440.00p | SI Trade |
08:34:40 - 17-Dec-25 |
| Buy* | 2 | 4,440.00p | SI Trade |
08:30:00 - 17-Dec-25 |
| Buy* | 33 | 4,436.886p | Suspected BUY Trade |
08:28:33 - 17-Dec-25 |
| Unknown* | 0 | 4,434.00p | SI Trade |
08:27:49 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:26:27 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:26:04 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:20:11 - 17-Dec-25 |
| Sell* | 17 | 4,436.00p | SI Trade |
08:17:26 - 17-Dec-25 |
| Unknown* | 0 | 4,440.00p | SI Trade |
08:16:45 - 17-Dec-25 |
| Unknown* | 0 | 4,440.00p | SI Trade |
08:16:07 - 17-Dec-25 |
| Unknown* | 0 | 4,440.00p | SI Trade |
08:15:38 - 17-Dec-25 |
| Unknown* | 0 | 4,440.00p | SI Trade |
08:15:34 - 17-Dec-25 |
| Buy* | 1 | 4,438.00p | SI Trade |
08:14:54 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:14:52 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:14:33 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:14:10 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:14:07 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:13:51 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:13:40 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:13:27 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:13:20 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:12:38 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:11:59 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:11:52 - 17-Dec-25 |
| Unknown* | 0 | 4,439.00p | SI Trade |
08:11:45 - 17-Dec-25 |
| Buy* | 1 | 4,438.00p | SI Trade |
08:09:57 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:09:06 - 17-Dec-25 |
| Sell* | 3 | 4,438.00p | Automatic Execution |
08:08:40 - 17-Dec-25 |
| Buy* | 822 | 4,438.491p | Suspected BUY Trade |
08:05:53 - 17-Dec-25 |
| Buy* | 16 | 4,436.253p | Suspected BUY Trade |
08:03:47 - 17-Dec-25 |
| Buy* | 3 | 4,440.00p | Suspected BUY Trade |
08:02:39 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:01:42 - 17-Dec-25 |
| Buy* | 1 | 4,438.00p | Automatic Execution |
08:01:21 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 6 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 5 | 4,437.00p | SI Trade |
08:00:42 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Buy* | 120 | 4,438.00p | Automatic Execution |
08:00:41 - 17-Dec-25 |
| Buy* | 85 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Unknown* | 0 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Buy* | 11 | 4,438.00p | SI Trade |
08:00:41 - 17-Dec-25 |
| Buy* | 49 | 4,438.00p | Automatic Execution |
08:00:41 - 17-Dec-25 |
| Buy* | 314 | 4,407.00p | Suspected BUY Trade |
16:35:06 - 16-Dec-25 |
| Sell* | 16 | 4,406.00p | Automatic Execution |
16:28:59 - 16-Dec-25 |
| Sell* | 16 | 4,406.00p | Automatic Execution |
16:28:59 - 16-Dec-25 |
| Unknown* | 0 | 4,406.00p | SI Trade |
16:25:18 - 16-Dec-25 |
| Buy* | 652 | 4,408.00p | Automatic Execution |
16:17:00 - 16-Dec-25 |
| Unknown* | 0 | 4,409.00p | SI Trade |
16:16:27 - 16-Dec-25 |
| Unknown* | 0 | 4,410.00p | SI Trade |
16:15:58 - 16-Dec-25 |