| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 68 | 7,900.00p | Suspected BUY Trade |
16:35:20 - 29-May-25 |
| Buy* | 28 | 7,960.00p | Ordinary |
16:13:44 - 29-May-25 |
| Buy* | 11 | 7,897.77778p | Ordinary |
16:07:21 - 29-May-25 |
| Sell* | 182 | 7,820.00p | Ordinary |
16:04:10 - 29-May-25 |
| Sell* | 37 | 7,889.9999p | Ordinary |
15:56:16 - 29-May-25 |
| Unknown* | 78 | 7,850.00p | OTC Trade |
15:36:14 - 29-May-25 |
| Unknown* | 11 | 7,850.00p | OTC Trade |
15:36:05 - 29-May-25 |
| Buy* | 48 | 7,897.77778p | Ordinary |
15:31:50 - 29-May-25 |
| Sell* | 61 | 7,889.9999p | Ordinary |
15:29:28 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,820.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Sell* | 1 | 7,820.00p | SI Trade |
15:28:36 - 29-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
15:28:36 - 29-May-25 |
| Sell* | 100 | 7,855.00p | Ordinary |
15:28:18 - 29-May-25 |
| Buy* | 260 | 7,915.00p | Ordinary |
15:19:07 - 29-May-25 |
| Buy* | 1 | 7,915.00p | Ordinary |
15:11:51 - 29-May-25 |
| Sell* | 16 | 7,909.9999p | Ordinary |
15:00:41 - 29-May-25 |
| Sell* | 125 | 7,909.9999p | Ordinary |
14:43:05 - 29-May-25 |
| Sell* | 51 | 7,910.00p | Ordinary |
14:25:43 - 29-May-25 |
| Sell* | 58 | 7,910.00p | Ordinary |
14:18:20 - 29-May-25 |
| Buy* | 43 | 7,926.00p | Ordinary |
14:04:30 - 29-May-25 |
| Sell* | 149 | 7,887.0745p | Ordinary |
14:00:53 - 29-May-25 |
| Sell* | 89 | 7,900.00p | Uncrossing Trade |
14:00:21 - 29-May-25 |
| Buy* | 39 | 7,926.00p | Ordinary |
14:00:08 - 29-May-25 |
| Buy* | 62 | 7,926.00p | Ordinary |
14:00:08 - 29-May-25 |
| Sell* | 4 | 7,900.00p | Ordinary |
13:32:17 - 29-May-25 |
| Sell* | 192 | 7,876.666p | Negotiated Trade |
13:31:03 - 29-May-25 |
| Buy* | 62 | 7,990.00p | Ordinary |
12:37:15 - 29-May-25 |
| Unknown* | 0 | 8,000.00p | SI Trade |
12:33:34 - 29-May-25 |
| Unknown* | 0 | 8,000.00p | SI Trade |
12:33:34 - 29-May-25 |
| Sell* | 3 | 7,900.00p | SI Trade |
12:33:34 - 29-May-25 |
| Unknown* | 0 | 8,000.00p | SI Trade |
12:33:34 - 29-May-25 |
| Unknown* | 29 | 7,950.00p | Ordinary |
11:05:39 - 29-May-25 |
| Sell* | 30 | 7,900.00p | Uncrossing Trade |
11:00:14 - 29-May-25 |
| Sell* | 10 | 7,900.00p | SI Trade |
10:15:32 - 29-May-25 |
| Buy* | 6 | 8,000.00p | Ordinary |
10:15:22 - 29-May-25 |
| Buy* | 15 | 8,000.00p | Ordinary |
09:50:15 - 29-May-25 |
| Sell* | 6 | 7,920.0001p | Ordinary |
09:50:07 - 29-May-25 |
| Buy* | 150 | 8,000.00p | Ordinary |
09:49:59 - 29-May-25 |
| Buy* | 50 | 7,900.00p | Ordinary |
09:48:50 - 29-May-25 |
| Buy* | 50 | 7,900.00p | Ordinary |
09:48:15 - 29-May-25 |
| Buy* | 15 | 7,900.00p | Ordinary |
09:47:00 - 29-May-25 |
| Buy* | 30 | 7,900.00p | Ordinary |
09:38:51 - 29-May-25 |
| Buy* | 11 | 7,900.00p | Ordinary |
09:28:08 - 29-May-25 |
| Unknown* | 20 | 7,850.00p | Ordinary |
08:46:01 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,800.00p | SI Trade |
08:42:00 - 29-May-25 |
| Unknown* | 0 | 7,800.00p | SI Trade |
08:42:00 - 29-May-25 |
| Sell* | 40 | 7,842.00p | Ordinary |
08:39:10 - 29-May-25 |
| Buy* | 37 | 7,895.00p | Ordinary |
08:37:31 - 29-May-25 |
| Sell* | 18 | 7,830.00p | Ordinary |
08:34:01 - 29-May-25 |
| Sell* | 10 | 7,838.00p | Ordinary |
08:26:46 - 29-May-25 |
| Sell* | 16 | 7,835.00p | Ordinary |
08:13:45 - 29-May-25 |
| Buy* | 64 | 7,900.00p | Ordinary |
08:02:00 - 29-May-25 |
| Sell* | 98 | 7,835.00p | Ordinary |
08:00:28 - 29-May-25 |
| Buy* | 74 | 8,000.00p | Suspected BUY Trade |
16:35:23 - 28-May-25 |
| Buy* | 50 | 7,870.00p | Ordinary |
16:20:47 - 28-May-25 |
| Sell* | 120 | 7,823.00p | Ordinary |
15:48:28 - 28-May-25 |
| Buy* | 278 | 7,900.00p | Ordinary |
15:30:39 - 28-May-25 |
| Buy* | 13 | 7,870.00p | Ordinary |
15:00:42 - 28-May-25 |
| Sell* | 39 | 7,820.0001p | Ordinary |
14:53:57 - 28-May-25 |
| Buy* | 155 | 7,875.00p | Ordinary |
14:19:50 - 28-May-25 |
| Buy* | 50 | 7,880.00p | Ordinary |
14:09:58 - 28-May-25 |
| Buy* | 55 | 7,880.00p | Ordinary |
14:05:24 - 28-May-25 |
| Buy* | 250 | 7,900.00p | Ordinary |
13:47:26 - 28-May-25 |
| Sell* | 39 | 7,812.00p | Ordinary |
13:42:14 - 28-May-25 |
| Buy* | 36 | 7,900.00p | Ordinary |
12:34:54 - 28-May-25 |
| Sell* | 27 | 7,810.00p | Ordinary |
12:13:54 - 28-May-25 |
| Sell* | 50 | 7,800.00p | Ordinary |
12:11:12 - 28-May-25 |
| Sell* | 50 | 7,800.00p | Ordinary |
12:06:10 - 28-May-25 |
| Unknown* | 110 | 7,821.00p | Ordinary |
11:59:06 - 28-May-25 |
| Unknown* | -110 | 7,821.00p | Ordinary Correction |
11:59:06 - 28-May-25 |
| Sell* | 110 | 7,821.00p | Ordinary |
11:59:06 - 28-May-25 |
| Sell* | 14 | 7,821.00p | Ordinary |
11:32:43 - 28-May-25 |
| Buy* | 127 | 7,880.00p | Ordinary |
10:46:55 - 28-May-25 |
| Buy* | 3 | 7,880.00p | Ordinary |
10:35:53 - 28-May-25 |
| Sell* | 50 | 7,800.00p | Ordinary |
10:32:01 - 28-May-25 |
| Unknown* | 0 | 7,900.00p | SI Trade |
10:25:22 - 28-May-25 |
| Unknown* | 0 | 7,800.00p | SI Trade |
10:25:22 - 28-May-25 |
| Sell* | 800 | 7,820.00p | Ordinary |
10:15:24 - 28-May-25 |
| Buy* | 719 | 7,900.00p | Ordinary |
10:14:16 - 28-May-25 |
| Sell* | 125 | 7,815.40p | Ordinary |
10:08:05 - 28-May-25 |
| Sell* | 12 | 7,815.40p | Ordinary |
10:07:40 - 28-May-25 |
| Sell* | 85 | 7,840.00p | Ordinary |
09:57:22 - 28-May-25 |
| Buy* | 3 | 7,940.00p | Ordinary |
09:57:05 - 28-May-25 |
| Unknown* | 0 | 7,800.00p | SI Trade |
09:56:31 - 28-May-25 |
| Unknown* | 0 | 7,940.00p | SI Trade |
09:56:31 - 28-May-25 |
| Unknown* | 0 | 7,940.00p | SI Trade |
09:56:31 - 28-May-25 |
| Buy* | 1 | 7,960.00p | Ordinary |
09:55:48 - 28-May-25 |
| Sell* | 34 | 7,825.00p | Ordinary |
09:10:35 - 28-May-25 |
| Sell* | 4 | 7,825.00p | Ordinary |
09:09:48 - 28-May-25 |
| Sell* | 96 | 7,825.00p | Ordinary |
09:00:29 - 28-May-25 |
| Sell* | 350 | 7,840.00p | Uncrossing Trade |
09:00:26 - 28-May-25 |
| Sell* | 170 | 7,810.00p | Ordinary |
08:57:51 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Buy* | 2 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Sell* | 20 | 7,800.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,960.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 0 | 7,800.00p | SI Trade |
08:55:25 - 28-May-25 |
| Sell* | 4 | 7,800.00p | SI Trade |
08:55:25 - 28-May-25 |
| Unknown* | 63 | 7,880.00p | Ordinary |
08:47:22 - 28-May-25 |
| Unknown* | 63 | 7,880.00p | Ordinary |
08:41:24 - 28-May-25 |
| Buy* | 150 | 7,888.00p | Ordinary |
08:27:05 - 28-May-25 |
| Buy* | 19 | 7,893.33333p | Ordinary |
08:03:59 - 28-May-25 |
| Buy* | 16 | 7,902.00p | Ordinary |
08:03:25 - 28-May-25 |
| Buy* | 16 | 7,902.00p | Ordinary |
08:00:26 - 28-May-25 |
| Sell* | 500 | 7,840.00p | Uncrossing Trade |
08:00:24 - 28-May-25 |
| Sell* | 80 | 7,840.00p | Uncrossing Trade |
16:35:09 - 27-May-25 |
| Buy* | 66 | 7,960.00p | Ordinary |
16:32:47 - 27-May-25 |
| Buy* | 100 | 7,955.00p | Ordinary |
16:26:43 - 27-May-25 |
| Buy* | 25 | 7,895.00p | Ordinary |
16:05:48 - 27-May-25 |
| Unknown* | 144 | 7,880.00p | Ordinary |
15:59:55 - 27-May-25 |
| Sell* | 78 | 7,811.00p | Ordinary |
15:56:46 - 27-May-25 |
| Buy* | 26 | 7,902.00p | Ordinary |
15:15:10 - 27-May-25 |
| Sell* | 87 | 7,806.00p | Ordinary |
15:13:06 - 27-May-25 |
| Buy* | 25 | 7,945.00p | Ordinary |
15:09:41 - 27-May-25 |
| Buy* | 6 | 7,960.00p | Ordinary |
15:01:45 - 27-May-25 |
| Sell* | 128 | 7,830.50p | Ordinary |
14:51:27 - 27-May-25 |
| Buy* | 130 | 7,960.00p | Ordinary |
14:48:01 - 27-May-25 |
| Sell* | 151 | 7,835.00p | Ordinary |
14:45:09 - 27-May-25 |
| Sell* | 152 | 7,836.00p | Ordinary |
14:44:53 - 27-May-25 |
| Buy* | 13 | 7,901.4286p | Ordinary |
14:40:37 - 27-May-25 |
| Buy* | 16 | 7,901.4286p | Ordinary |
14:40:35 - 27-May-25 |
| Sell* | 105 | 7,925.00p | Ordinary |
14:25:55 - 27-May-25 |
| Unknown* | 0 | 8,060.00p | SI Trade |
14:18:13 - 27-May-25 |
| Buy* | 2 | 8,060.00p | SI Trade |
14:18:13 - 27-May-25 |
| Sell* | 1 | 7,920.00p | SI Trade |
14:18:13 - 27-May-25 |
| Sell* | 651 | 7,950.00p | Ordinary |
14:18:03 - 27-May-25 |
| Sell* | 7 | 8,011.00p | Ordinary |
14:17:54 - 27-May-25 |
| Sell* | 180 | 8,010.00p | Ordinary |
14:00:58 - 27-May-25 |
| Sell* | 114 | 8,010.00p | Ordinary |
14:00:45 - 27-May-25 |
| Buy* | 115 | 8,060.00p | Ordinary |
13:42:50 - 27-May-25 |
| Buy* | 89 | 8,050.00p | Ordinary |
13:39:46 - 27-May-25 |
| Sell* | 465 | 8,000.00p | Ordinary |
13:39:37 - 27-May-25 |
| Buy* | 2 | 8,060.00p | Ordinary |
13:38:49 - 27-May-25 |
| Sell* | 100 | 8,005.00p | Ordinary |
12:39:46 - 27-May-25 |
| Sell* | 185 | 8,005.00p | Ordinary |
12:23:29 - 27-May-25 |
| Buy* | 12 | 8,032.3999p | Ordinary |
12:09:16 - 27-May-25 |
| Sell* | 9 | 8,000.00p | SI Trade |
12:08:46 - 27-May-25 |
| Unknown* | 0 | 8,060.00p | SI Trade |
12:08:46 - 27-May-25 |
| Buy* | 230 | 8,053.9999p | Ordinary |
11:56:40 - 27-May-25 |
| Buy* | 62 | 8,057.00p | Ordinary |
11:44:40 - 27-May-25 |
| Sell* | 48 | 8,026.00p | Ordinary |
11:33:48 - 27-May-25 |
| Sell* | 10 | 8,026.00p | Ordinary |
10:51:59 - 27-May-25 |
| Buy* | 1 | 8,100.00p | Ordinary |
10:41:26 - 27-May-25 |
| Sell* | 38 | 8,026.00p | Ordinary |
10:37:00 - 27-May-25 |
| Sell* | 289 | 8,015.00p | Ordinary |
10:36:46 - 27-May-25 |
| Buy* | 3 | 8,100.00p | Ordinary |
10:21:52 - 27-May-25 |
| Unknown* | 0 | 8,080.00p | SI Trade |
10:21:33 - 27-May-25 |
| Buy* | 5 | 8,063.00p | Ordinary |
10:08:48 - 27-May-25 |
| Buy* | 10 | 8,063.00p | Ordinary |
10:02:30 - 27-May-25 |
| Sell* | 10 | 8,022.00p | Ordinary |
10:02:24 - 27-May-25 |
| Sell* | 34 | 8,022.00p | Ordinary |
10:02:08 - 27-May-25 |
| Buy* | 16 | 8,064.9999p | Ordinary |
09:44:22 - 27-May-25 |
| Sell* | 216 | 8,010.00p | Ordinary |
09:38:21 - 27-May-25 |
| Buy* | 10 | 8,075.00p | Ordinary |
09:19:54 - 27-May-25 |
| Buy* | 10 | 8,055.00p | Ordinary |
09:19:45 - 27-May-25 |
| Sell* | 367 | 8,040.00p | Ordinary |
09:05:54 - 27-May-25 |
| Sell* | 232 | 8,040.00p | Ordinary |
09:04:50 - 27-May-25 |
| Sell* | 4 | 8,041.00p | Ordinary |
09:02:54 - 27-May-25 |
| Buy* | 26 | 8,089.9999p | Ordinary |
09:00:41 - 27-May-25 |
| Sell* | 600 | 8,040.00p | Uncrossing Trade |
09:00:29 - 27-May-25 |
| Buy* | 9 | 8,089.9999p | Ordinary |
08:43:27 - 27-May-25 |
| Unknown* | 4 | 8,050.00p | Ordinary |
08:27:12 - 27-May-25 |
| Buy* | 3 | 8,094.9999p | Ordinary |
08:24:30 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Buy* | 1 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Buy* | 3 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Buy* | 2 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,000.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Buy* | 1 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,000.00p | SI Trade |
08:11:20 - 27-May-25 |
| Sell* | 1 | 8,000.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |
| Unknown* | 0 | 8,100.00p | SI Trade |
08:11:20 - 27-May-25 |