| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 200 | 4,850.00p | OTC Trade |
17:09:17 - 26-Nov-25 |
| Buy* | 850 | 4,850.00p | Suspected BUY Trade |
16:35:29 - 26-Nov-25 |
| Unknown* | 150 | 4,850.00p | OTC Trade |
16:27:08 - 26-Nov-25 |
| Buy* | 150 | 4,850.00p | Ordinary |
16:27:08 - 26-Nov-25 |
| Unknown* | 150 | 4,850.00p | OTC Trade |
16:27:03 - 26-Nov-25 |
| Buy* | 150 | 4,850.00p | Ordinary |
16:27:03 - 26-Nov-25 |
| Buy* | 100 | 4,847.50p | Ordinary |
16:26:43 - 26-Nov-25 |
| Sell* | 700 | 4,822.00p | Ordinary |
16:26:26 - 26-Nov-25 |
| Buy* | 206 | 4,847.50p | Ordinary |
16:23:43 - 26-Nov-25 |
| Buy* | 10 | 4,839.6429p | Ordinary |
16:23:35 - 26-Nov-25 |
| Buy* | 20 | 4,839.6429p | Ordinary |
16:13:56 - 26-Nov-25 |
| Buy* | 103 | 4,837.50p | Ordinary |
16:12:25 - 26-Nov-25 |
| Sell* | 4 | 4,800.00p | Ordinary |
16:12:11 - 26-Nov-25 |
| Buy* | 5 | 4,850.00p | SI Trade |
16:06:58 - 26-Nov-25 |
| Sell* | 62 | 4,773.50p | Ordinary |
15:55:53 - 26-Nov-25 |
| Buy* | 1 | 4,845.50p | Ordinary |
15:55:27 - 26-Nov-25 |
| Unknown* | 0 | 4,760.00p | SI Trade |
15:52:08 - 26-Nov-25 |
| Unknown* | 0 | 4,800.00p | SI Trade |
15:52:08 - 26-Nov-25 |
| Unknown* | 0 | 4,800.00p | SI Trade |
15:52:08 - 26-Nov-25 |
| Sell* | 3 | 4,760.00p | SI Trade |
15:52:08 - 26-Nov-25 |
| Unknown* | 0 | 4,800.00p | SI Trade |
15:52:08 - 26-Nov-25 |
| Buy* | 100 | 4,800.00p | Ordinary |
15:51:59 - 26-Nov-25 |
| Buy* | 100 | 4,800.00p | Ordinary |
15:51:41 - 26-Nov-25 |
| Buy* | 30 | 4,800.00p | Ordinary |
15:46:38 - 26-Nov-25 |
| Buy* | 10 | 4,794.00p | Ordinary |
15:40:19 - 26-Nov-25 |
| Buy* | 15 | 4,800.00p | Ordinary |
15:23:15 - 26-Nov-25 |
| Unknown* | 15 | 4,800.00p | OTC Trade |
15:23:15 - 26-Nov-25 |
| Unknown* | 0 | 4,760.00p | SI Trade |
15:19:20 - 26-Nov-25 |
| Buy* | 50 | 4,790.00p | Ordinary |
15:18:42 - 26-Nov-25 |
| Buy* | 1 | 4,780.00p | Ordinary |
15:13:36 - 26-Nov-25 |
| Sell* | 240 | 4,766.0001p | Ordinary |
15:13:20 - 26-Nov-25 |
| Buy* | 100 | 4,770.00p | Ordinary |
14:47:34 - 26-Nov-25 |
| Unknown* | 0 | 4,760.00p | SI Trade |
14:46:44 - 26-Nov-25 |
| Buy* | 26 | 4,752.80p | Ordinary |
14:46:22 - 26-Nov-25 |
| Sell* | 50 | 4,740.00p | SI Trade |
14:41:50 - 26-Nov-25 |
| Buy* | 30 | 4,741.00p | Ordinary |
14:33:42 - 26-Nov-25 |
| Unknown* | 0 | 4,760.00p | SI Trade |
14:32:49 - 26-Nov-25 |
| Unknown* | 0 | 4,760.00p | SI Trade |
14:32:49 - 26-Nov-25 |
| Buy* | 20 | 4,760.00p | SI Trade |
14:32:49 - 26-Nov-25 |
| Buy* | 100 | 4,740.00p | Ordinary |
14:32:46 - 26-Nov-25 |
| Unknown* | 37 | 4,720.00p | Ordinary |
14:23:26 - 26-Nov-25 |
| Sell* | 201 | 4,711.00p | Ordinary |
14:14:36 - 26-Nov-25 |
| Sell* | 24 | 4,715.00p | Ordinary |
14:13:16 - 26-Nov-25 |
| Sell* | 59 | 4,710.00p | Ordinary |
14:11:25 - 26-Nov-25 |
| Buy* | 300 | 4,735.00p | Ordinary |
14:10:18 - 26-Nov-25 |
| Sell* | 8 | 4,705.00p | Ordinary |
14:10:08 - 26-Nov-25 |
| Sell* | 302 | 4,710.00p | Uncrossing Trade |
14:00:10 - 26-Nov-25 |
| Sell* | 70 | 4,700.00p | Ordinary |
13:52:43 - 26-Nov-25 |
| Sell* | 110 | 4,705.00p | Ordinary |
13:51:25 - 26-Nov-25 |
| Unknown* | 568 | 4,740.00p | OTC Trade |
13:46:25 - 26-Nov-25 |
| Buy* | 568 | 4,740.00p | Ordinary |
13:46:25 - 26-Nov-25 |
| Sell* | 53 | 4,685.00p | Ordinary |
13:20:24 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
13:16:10 - 26-Nov-25 |
| Buy* | 11 | 4,685.00p | Ordinary |
12:52:02 - 26-Nov-25 |
| Buy* | 500 | 4,700.00p | Ordinary |
12:34:22 - 26-Nov-25 |
| Sell* | 77 | 4,620.00p | Ordinary |
12:34:13 - 26-Nov-25 |
| Buy* | 200 | 4,712.00p | Ordinary |
12:25:21 - 26-Nov-25 |
| Buy* | 50 | 4,680.00p | Ordinary |
12:17:56 - 26-Nov-25 |
| Sell* | 50 | 4,641.00p | Ordinary |
12:17:54 - 26-Nov-25 |
| Buy* | 64 | 4,680.00p | Ordinary |
12:15:50 - 26-Nov-25 |
| Buy* | 1 | 4,740.00p | Ordinary |
12:07:32 - 26-Nov-25 |
| Buy* | 21 | 4,680.00p | Ordinary |
11:56:47 - 26-Nov-25 |
| Sell* | 130 | 4,652.50p | Ordinary |
11:55:34 - 26-Nov-25 |
| Sell* | 130 | 4,650.00p | Ordinary |
11:55:22 - 26-Nov-25 |
| Unknown* | 330 | 4,680.00p | Ordinary |
11:36:23 - 26-Nov-25 |
| Unknown* | -300 | 4,680.00p | Ordinary Correction |
11:36:22 - 26-Nov-25 |
| Buy* | 300 | 4,680.00p | Ordinary |
11:36:22 - 26-Nov-25 |
| Unknown* | 330 | 4,670.00p | Ordinary |
11:36:16 - 26-Nov-25 |
| Unknown* | -300 | 4,670.00p | Ordinary Correction |
11:36:15 - 26-Nov-25 |
| Unknown* | 300 | 4,670.00p | Ordinary |
11:36:15 - 26-Nov-25 |
| Buy* | 30 | 4,680.00p | Ordinary |
11:27:57 - 26-Nov-25 |
| Sell* | 233 | 4,639.2001p | Ordinary |
11:16:32 - 26-Nov-25 |
| Sell* | 27 | 4,639.2001p | Ordinary |
11:12:32 - 26-Nov-25 |
| Buy* | 670 | 4,680.00p | Suspected BUY Trade |
11:00:19 - 26-Nov-25 |
| Buy* | 12 | 4,680.00p | Ordinary |
10:58:25 - 26-Nov-25 |
| Sell* | 31 | 4,636.55044p | Ordinary |
10:54:23 - 26-Nov-25 |
| Buy* | 80 | 4,680.00p | Ordinary |
10:48:09 - 26-Nov-25 |
| Sell* | 26 | 4,635.0001p | Ordinary |
10:46:28 - 26-Nov-25 |
| Sell* | 10 | 4,635.0001p | Ordinary |
10:46:27 - 26-Nov-25 |
| Sell* | 94 | 4,635.0001p | Ordinary |
10:38:07 - 26-Nov-25 |
| Buy* | 21 | 4,680.00p | Ordinary |
10:14:19 - 26-Nov-25 |
| Buy* | 17 | 4,681.00p | Ordinary |
10:01:00 - 26-Nov-25 |
| Buy* | 17 | 4,684.00p | Ordinary |
09:55:32 - 26-Nov-25 |
| Buy* | 34 | 4,684.00p | Ordinary |
09:55:31 - 26-Nov-25 |
| Buy* | 21 | 4,684.00p | Ordinary |
09:54:09 - 26-Nov-25 |
| Buy* | 36 | 4,700.00p | Ordinary |
09:51:46 - 26-Nov-25 |
| Buy* | 14 | 4,684.00p | Ordinary |
09:42:19 - 26-Nov-25 |
| Sell* | 800 | 4,605.00p | Ordinary |
09:38:53 - 26-Nov-25 |
| Sell* | 3 | 4,620.00p | Ordinary |
09:28:24 - 26-Nov-25 |
| Buy* | 1 | 4,740.00p | Ordinary |
09:25:40 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
09:22:30 - 26-Nov-25 |
| Unknown* | 0 | 4,600.00p | SI Trade |
09:22:30 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
09:22:30 - 26-Nov-25 |
| Buy* | 15 | 4,740.00p | SI Trade |
09:22:30 - 26-Nov-25 |
| Sell* | 55 | 4,610.00p | Ordinary |
09:21:23 - 26-Nov-25 |
| Sell* | 27 | 4,610.00p | Ordinary |
09:21:15 - 26-Nov-25 |
| Buy* | 10 | 4,685.00p | Ordinary |
09:16:32 - 26-Nov-25 |
| Sell* | 1 | 4,600.00p | Ordinary |
09:15:34 - 26-Nov-25 |
| Buy* | 5,000 | 4,725.00p | Suspected BUY Trade |
09:15:00 - 26-Nov-25 |
| Buy* | 85 | 4,675.00p | Ordinary |
09:13:55 - 26-Nov-25 |
| Sell* | 86 | 4,660.00p | Ordinary |
09:02:35 - 26-Nov-25 |
| Sell* | 207 | 4,600.00p | Uncrossing Trade |
09:00:10 - 26-Nov-25 |
| Sell* | 45 | 4,660.00p | Ordinary |
08:59:58 - 26-Nov-25 |
| Buy* | 16 | 4,690.00p | Ordinary |
08:39:49 - 26-Nov-25 |
| Buy* | 3 | 4,690.00p | Ordinary |
08:20:53 - 26-Nov-25 |
| Unknown* | 3 | 4,740.00p | OTC Trade |
08:16:14 - 26-Nov-25 |
| Buy* | 3 | 4,740.00p | Ordinary |
08:16:13 - 26-Nov-25 |
| Buy* | 19 | 4,690.00p | Ordinary |
08:11:22 - 26-Nov-25 |
| Sell* | 40 | 4,650.00p | Negotiated Trade |
08:10:44 - 26-Nov-25 |
| Sell* | 48 | 4,610.00p | Ordinary |
08:01:52 - 26-Nov-25 |
| Sell* | 16 | 4,600.00p | Ordinary |
08:01:47 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Buy* | 9 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Buy* | 2 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Sell* | 1 | 4,600.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Unknown* | 0 | 4,740.00p | SI Trade |
08:01:40 - 26-Nov-25 |
| Buy* | 5 | 4,680.00p | Ordinary |
08:01:24 - 26-Nov-25 |
| Unknown* | 100 | 4,650.00p | OTC Trade |
17:07:57 - 25-Nov-25 |
| Sell* | 33 | 4,650.00p | Ordinary |
16:38:33 - 25-Nov-25 |
| Sell* | 118 | 4,650.00p | Negotiated Trade |
16:35:22 - 25-Nov-25 |
| Sell* | 101 | 4,650.00p | Ordinary |
16:35:10 - 25-Nov-25 |
| Sell* | 3,551 | 4,650.00p | Uncrossing Trade |
16:35:10 - 25-Nov-25 |
| Buy* | 700 | 4,700.00p | Ordinary |
16:31:11 - 25-Nov-25 |
| Unknown* | 3,259 | 4,610.56p | OTC Trade |
16:30:56 - 25-Nov-25 |
| Unknown* | 621 | 4,613.00p | OTC Trade |
16:30:14 - 25-Nov-25 |
| Sell* | 500 | 4,685.00p | Ordinary |
16:28:15 - 25-Nov-25 |
| Sell* | 21 | 4,676.80p | Ordinary |
16:23:54 - 25-Nov-25 |
| Unknown* | 0 | 4,700.00p | SI Trade |
16:23:53 - 25-Nov-25 |
| Buy* | 1 | 4,700.00p | SI Trade |
16:23:53 - 25-Nov-25 |
| Buy* | 3 | 4,700.00p | SI Trade |
16:23:53 - 25-Nov-25 |
| Buy* | 250 | 4,700.00p | Ordinary |
16:18:35 - 25-Nov-25 |
| Buy* | 150 | 4,668.00p | Ordinary |
16:11:16 - 25-Nov-25 |
| Sell* | 20 | 4,600.00p | Ordinary |
16:05:30 - 25-Nov-25 |
| Sell* | 1,000 | 4,640.00p | Ordinary |
16:04:27 - 25-Nov-25 |
| Sell* | 1 | 4,616.00p | Ordinary |
15:55:30 - 25-Nov-25 |
| Sell* | 35 | 4,615.00p | Ordinary |
15:53:14 - 25-Nov-25 |
| Buy* | 30 | 4,668.75p | Ordinary |
15:53:04 - 25-Nov-25 |
| Buy* | 1,216 | 4,680.00p | Ordinary |
15:44:38 - 25-Nov-25 |
| Unknown* | 500 | 4,650.00p | Negotiated Trade |
15:42:09 - 25-Nov-25 |
| Buy* | 400 | 4,680.00p | Ordinary |
15:40:32 - 25-Nov-25 |
| Sell* | 85 | 4,612.00p | Ordinary |
15:30:30 - 25-Nov-25 |
| Unknown* | 2,500 | 4,650.00p | Ordinary |
15:12:19 - 25-Nov-25 |
| Buy* | 1 | 4,658.00p | Ordinary |
15:12:19 - 25-Nov-25 |
| Buy* | 351 | 4,685.51282p | Suspected BUY Trade |
15:07:53 - 25-Nov-25 |
| Unknown* | 74 | 4,650.00p | Ordinary |
15:07:25 - 25-Nov-25 |
| Sell* | 150 | 4,645.00p | Ordinary |
15:07:22 - 25-Nov-25 |
| Sell* | 3 | 4,605.0001p | Ordinary |
15:06:16 - 25-Nov-25 |
| Sell* | 100 | 4,635.00p | Ordinary |
14:59:21 - 25-Nov-25 |
| Unknown* | 0 | 4,700.00p | SI Trade |
14:41:12 - 25-Nov-25 |
| Buy* | 150 | 4,650.00p | Ordinary |
14:41:02 - 25-Nov-25 |
| Unknown* | 150 | 4,650.00p | OTC Trade |
14:41:02 - 25-Nov-25 |
| Unknown* | 564 | 4,650.00p | OTC Trade |
14:40:16 - 25-Nov-25 |
| Buy* | 564 | 4,650.00p | Ordinary |
14:40:15 - 25-Nov-25 |
| Sell* | 20 | 4,610.00p | Ordinary |
14:35:38 - 25-Nov-25 |
| Sell* | 75 | 4,611.50p | Ordinary |
14:32:23 - 25-Nov-25 |
| Buy* | 150 | 4,650.00p | Ordinary |
14:28:57 - 25-Nov-25 |
| Unknown* | 150 | 4,650.00p | OTC Trade |
14:28:57 - 25-Nov-25 |
| Unknown* | 150 | 4,650.00p | OTC Trade |
14:28:19 - 25-Nov-25 |
| Buy* | 150 | 4,650.00p | Ordinary |
14:28:19 - 25-Nov-25 |
| Buy* | 1 | 4,650.00p | Ordinary |
14:24:38 - 25-Nov-25 |
| Unknown* | 0 | 4,600.00p | SI Trade |
14:20:48 - 25-Nov-25 |
| Sell* | 500 | 4,620.00p | Ordinary |
14:18:36 - 25-Nov-25 |
| Sell* | 88 | 4,610.0001p | Ordinary |
14:18:16 - 25-Nov-25 |
| Sell* | 128 | 4,635.00p | Ordinary |
14:08:20 - 25-Nov-25 |
| Sell* | 1,000 | 4,600.00p | Negotiated Trade |
14:02:54 - 25-Nov-25 |
| Unknown* | -1,000 | 4,600.00p | Correction Negotiated Trade |
14:02:54 - 25-Nov-25 |
| Sell* | 1,000 | 4,600.00p | Ordinary |
14:02:43 - 25-Nov-25 |
| Sell* | 3,000 | 4,620.00p | Ordinary |
14:00:42 - 25-Nov-25 |
| Sell* | 8,882 | 4,600.00p | Uncrossing Trade |
14:00:11 - 25-Nov-25 |
| Sell* | 1,035 | 4,640.00p | Ordinary |
13:58:01 - 25-Nov-25 |
| Unknown* | 250 | 4,625.00p | Negotiated Trade |
13:47:31 - 25-Nov-25 |
| Sell* | 3,000 | 4,622.50p | Ordinary |
13:47:07 - 25-Nov-25 |
| Buy* | 1,000 | 4,635.00p | Ordinary |
13:37:10 - 25-Nov-25 |
| Buy* | 1 | 4,650.00p | SI Trade |
13:37:09 - 25-Nov-25 |
| Unknown* | 0 | 4,650.00p | SI Trade |
13:37:09 - 25-Nov-25 |
| Unknown* | 0 | 4,650.00p | SI Trade |
13:37:09 - 25-Nov-25 |
| Unknown* | 0 | 4,650.00p | SI Trade |
13:37:09 - 25-Nov-25 |
| Unknown* | 500 | 4,640.00p | Ordinary |
13:36:47 - 25-Nov-25 |
| Sell* | 216 | 4,610.0001p | Ordinary |
13:10:20 - 25-Nov-25 |
| Sell* | 216 | 4,600.00p | Ordinary |
13:10:17 - 25-Nov-25 |
| Sell* | 2 | 4,608.00p | Ordinary |
12:53:05 - 25-Nov-25 |
| Sell* | 300 | 4,605.0001p | Ordinary |
12:35:31 - 25-Nov-25 |
| Unknown* | 500 | 4,630.00p | Ordinary |
12:19:55 - 25-Nov-25 |
| Sell* | 32 | 4,600.0001p | Ordinary |
12:19:31 - 25-Nov-25 |
| Sell* | 10 | 4,600.0001p | Ordinary |
11:55:44 - 25-Nov-25 |
| Sell* | 95 | 4,600.0001p | Ordinary |
11:49:21 - 25-Nov-25 |
| Sell* | 28 | 4,600.0001p | Ordinary |
11:25:06 - 25-Nov-25 |
| Sell* | 255 | 4,600.00p | Uncrossing Trade |
11:00:21 - 25-Nov-25 |
| Buy* | 7 | 4,700.00p | Ordinary |
10:58:49 - 25-Nov-25 |
| Sell* | 19 | 4,620.00p | Ordinary |
10:53:19 - 25-Nov-25 |
| Sell* | 26 | 4,600.0001p | Ordinary |
10:53:19 - 25-Nov-25 |
| Sell* | 18 | 4,600.0001p | Ordinary |
10:45:18 - 25-Nov-25 |
| Buy* | 1 | 4,700.00p | Ordinary |
10:32:18 - 25-Nov-25 |
| Sell* | 236 | 4,600.00p | Ordinary |
10:30:50 - 25-Nov-25 |
| Sell* | 111 | 4,600.0001p | Ordinary |
10:30:17 - 25-Nov-25 |
| Sell* | 109 | 4,625.00p | Ordinary |
10:17:21 - 25-Nov-25 |
| Sell* | 99 | 4,600.0001p | Ordinary |
09:52:04 - 25-Nov-25 |