| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,725 | 4,423.00p | Automatic Execution |
16:22:07 - 12-Dec-25 |
| Buy* | 309 | 4,454.62p | Suspected BUY Trade |
15:16:28 - 12-Dec-25 |
| Buy* | 8 | 4,459.45p | Suspected BUY Trade |
15:13:09 - 12-Dec-25 |
| Sell* | 6 | 4,455.55p | Negotiated Trade |
15:07:29 - 12-Dec-25 |
| Buy* | 576 | 4,469.621p | Suspected BUY Trade |
14:47:57 - 12-Dec-25 |
| Sell* | 616 | 4,469.279p | Negotiated Trade |
14:41:06 - 12-Dec-25 |
| Sell* | 151 | 4,469.653p | Negotiated Trade |
14:13:03 - 12-Dec-25 |
| Buy* | 2 | 4,474.00p | SI Trade |
14:09:30 - 12-Dec-25 |
| Buy* | 58 | 4,474.00p | Automatic Execution |
14:08:51 - 12-Dec-25 |
| Sell* | 237 | 4,471.358p | Ordinary |
14:04:00 - 12-Dec-25 |
| Sell* | 231 | 4,467.893p | Ordinary |
13:48:23 - 12-Dec-25 |
| Unknown* | 0 | 4,471.00p | SI Trade |
12:36:35 - 12-Dec-25 |
| Sell* | 3 | 4,466.545p | Negotiated Trade |
12:19:03 - 12-Dec-25 |
| Buy* | 272 | 4,469.328p | Suspected BUY Trade |
12:19:03 - 12-Dec-25 |
| Buy* | 712 | 4,469.285p | Suspected BUY Trade |
12:16:06 - 12-Dec-25 |
| Buy* | 1,621 | 4,470.04p | Suspected BUY Trade |
10:54:04 - 12-Dec-25 |
| Buy* | 1 | 4,470.50p | SI Trade |
10:44:33 - 12-Dec-25 |
| Buy* | 525 | 4,471.024p | Suspected BUY Trade |
10:01:07 - 12-Dec-25 |
| Buy* | 2 | 4,478.95p | Suspected BUY Trade |
09:01:48 - 12-Dec-25 |
| Unknown* | 0 | 4,480.00p | SI Trade |
08:03:03 - 12-Dec-25 |
| Sell* | 2 | 4,446.458p | Negotiated Trade |
15:12:25 - 11-Dec-25 |
| Buy* | 11 | 4,442.955p | Suspected BUY Trade |
15:05:31 - 11-Dec-25 |
| Buy* | 22 | 4,451.00p | Suspected BUY Trade |
14:22:42 - 11-Dec-25 |
| Buy* | 3 | 4,448.50p | SI Trade |
12:25:38 - 11-Dec-25 |
| Buy* | 473 | 4,446.132p | Suspected BUY Trade |
12:21:48 - 11-Dec-25 |
| Buy* | 201 | 4,443.986p | Suspected BUY Trade |
12:16:13 - 11-Dec-25 |
| Buy* | 225 | 4,437.08p | Suspected BUY Trade |
10:49:01 - 11-Dec-25 |
| Sell* | 2 | 4,421.00p | SI Trade |
08:24:14 - 11-Dec-25 |
| Buy* | 33 | 4,422.21p | Suspected BUY Trade |
08:19:47 - 11-Dec-25 |
| Unknown* | 0 | 4,425.00p | SI Trade |
08:16:22 - 11-Dec-25 |
| Unknown* | 0 | 4,430.00p | SI Trade |
08:01:03 - 11-Dec-25 |
| Unknown* | 0 | 4,430.00p | SI Trade |
08:01:03 - 11-Dec-25 |
| Buy* | 2 | 4,430.00p | SI Trade |
08:01:03 - 11-Dec-25 |
| Buy* | 6 | 4,430.00p | SI Trade |
08:01:03 - 11-Dec-25 |
| Unknown* | 0 | 4,437.00p | SI Trade |
16:28:41 - 10-Dec-25 |
| Buy* | 2 | 4,426.00p | SI Trade |
16:00:45 - 10-Dec-25 |
| Sell* | 56 | 4,428.008p | Negotiated Trade |
15:16:27 - 10-Dec-25 |
| Sell* | 482 | 4,429.833p | Negotiated Trade |
15:12:12 - 10-Dec-25 |
| Buy* | 118 | 4,432.965p | Suspected BUY Trade |
15:08:49 - 10-Dec-25 |
| Sell* | 2 | 4,427.535p | Negotiated Trade |
15:02:49 - 10-Dec-25 |
| Buy* | 2 | 4,430.47p | Suspected BUY Trade |
14:57:53 - 10-Dec-25 |
| Sell* | 3 | 4,423.50p | Negotiated Trade |
14:32:22 - 10-Dec-25 |
| Sell* | 3 | 4,423.50p | Negotiated Trade |
14:32:20 - 10-Dec-25 |
| Sell* | 13 | 4,423.974p | Negotiated Trade |
14:14:46 - 10-Dec-25 |
| Sell* | 699 | 4,424.765p | Ordinary |
14:06:29 - 10-Dec-25 |
| Sell* | 748 | 4,424.721p | Ordinary |
14:06:10 - 10-Dec-25 |
| Unknown* | 0 | 4,427.50p | SI Trade |
13:14:33 - 10-Dec-25 |
| Sell* | 125 | 4,422.502p | Negotiated Trade |
12:23:44 - 10-Dec-25 |
| Buy* | 843 | 4,424.494p | Suspected BUY Trade |
12:23:43 - 10-Dec-25 |
| Sell* | 7 | 4,422.53p | Negotiated Trade |
12:17:17 - 10-Dec-25 |
| Buy* | 40 | 4,424.324p | Suspected BUY Trade |
12:17:16 - 10-Dec-25 |
| Buy* | 858 | 4,425.233p | Suspected BUY Trade |
10:44:49 - 10-Dec-25 |
| Sell* | 41 | 4,422.984p | Negotiated Trade |
10:44:44 - 10-Dec-25 |
| Buy* | 18 | 4,425.487p | Suspected BUY Trade |
10:44:11 - 10-Dec-25 |
| Sell* | 9 | 4,430.00p | SI Trade |
10:01:45 - 10-Dec-25 |
| Buy* | 1 | 4,432.00p | SI Trade |
09:58:33 - 10-Dec-25 |
| Unknown* | 0 | 4,432.00p | SI Trade |
09:57:59 - 10-Dec-25 |
| Buy* | 1 | 4,432.50p | SI Trade |
09:52:01 - 10-Dec-25 |
| Buy* | 425 | 4,431.057p | Ordinary |
08:48:02 - 10-Dec-25 |
| Unknown* | 0 | 4,435.50p | SI Trade |
08:17:25 - 10-Dec-25 |
| Sell* | 3,986 | 4,427.558p | Negotiated Trade |
08:04:53 - 10-Dec-25 |
| Sell* | 2,121 | 4,427.975p | Negotiated Trade |
08:03:17 - 10-Dec-25 |
| Sell* | 2,369 | 4,427.893p | Negotiated Trade |
08:03:12 - 10-Dec-25 |
| Unknown* | 0 | 4,409.00p | SI Trade |
08:00:31 - 10-Dec-25 |
| Unknown* | 0 | 4,407.50p | SI Trade |
08:00:31 - 10-Dec-25 |
| Unknown* | 0 | 4,456.50p | SI Trade |
08:00:31 - 10-Dec-25 |
| Unknown* | 3 | 4,408.50p | OTC Trade |
08:00:31 - 10-Dec-25 |
| Sell* | 3 | 4,408.50p | SI Trade |
08:00:31 - 10-Dec-25 |
| Buy* | 25,384 | 4,440.00p | Suspected BUY Trade |
16:35:14 - 09-Dec-25 |
| Buy* | 145 | 4,437.95p | Suspected BUY Trade |
15:19:05 - 09-Dec-25 |
| Sell* | 40 | 4,432.978p | Negotiated Trade |
15:15:30 - 09-Dec-25 |
| Unknown* | 0 | 4,433.00p | SI Trade |
15:06:19 - 09-Dec-25 |
| Buy* | 56 | 4,439.95p | Suspected BUY Trade |
15:04:43 - 09-Dec-25 |
| Sell* | 1,000 | 4,437.351p | Ordinary |
15:03:39 - 09-Dec-25 |
| Sell* | 957 | 4,430.86p | Ordinary |
14:36:04 - 09-Dec-25 |
| Buy* | 430 | 4,431.272p | Ordinary |
14:29:40 - 09-Dec-25 |
| Sell* | 491 | 4,427.50p | Negotiated Trade |
13:29:04 - 09-Dec-25 |
| Sell* | 19 | 4,431.54p | Negotiated Trade |
12:50:12 - 09-Dec-25 |
| Sell* | 846 | 4,431.50p | Automatic Execution |
12:46:08 - 09-Dec-25 |
| Unknown* | 0 | 4,435.50p | SI Trade |
12:43:36 - 09-Dec-25 |
| Sell* | 3 | 4,432.535p | Negotiated Trade |
12:16:45 - 09-Dec-25 |
| Buy* | 780 | 4,435.403p | Suspected BUY Trade |
12:16:44 - 09-Dec-25 |
| Sell* | 13 | 4,432.893p | Negotiated Trade |
10:53:44 - 09-Dec-25 |
| Sell* | 157 | 4,429.50p | Automatic Execution |
10:39:48 - 09-Dec-25 |
| Buy* | 401 | 4,436.47p | Suspected BUY Trade |
10:02:15 - 09-Dec-25 |
| Buy* | 3 | 4,438.00p | Suspected BUY Trade |
09:50:44 - 09-Dec-25 |
| Buy* | 17 | 4,443.50p | Automatic Execution |
08:27:07 - 09-Dec-25 |
| Unknown* | 0 | 4,443.50p | SI Trade |
08:18:41 - 09-Dec-25 |
| Unknown* | 0 | 4,445.00p | SI Trade |
08:15:47 - 09-Dec-25 |
| Unknown* | 0 | 4,459.00p | SI Trade |
08:00:31 - 09-Dec-25 |
| Unknown* | 0 | 4,420.50p | SI Trade |
08:00:31 - 09-Dec-25 |
| Unknown* | 0 | 4,459.00p | SI Trade |
08:00:31 - 09-Dec-25 |
| Buy* | 3 | 4,466.91p | Suspected BUY Trade |
08:00:24 - 09-Dec-25 |
| Buy* | 450 | 4,468.50p | Suspected BUY Trade |
08:00:23 - 09-Dec-25 |
| Sell* | 301 | 4,432.453p | Ordinary |
16:28:03 - 08-Dec-25 |
| Sell* | 2 | 4,436.075p | Negotiated Trade |
15:52:30 - 08-Dec-25 |
| Sell* | 593 | 4,438.329p | Ordinary |
15:29:51 - 08-Dec-25 |
| Buy* | 1 | 4,439.965p | Suspected BUY Trade |
15:28:02 - 08-Dec-25 |
| Sell* | 4 | 4,438.04p | Negotiated Trade |
15:16:50 - 08-Dec-25 |
| Sell* | 1,418 | 4,437.50p | Automatic Execution |
15:16:06 - 08-Dec-25 |
| Buy* | 2 | 4,442.00p | SI Trade |
15:14:33 - 08-Dec-25 |
| Buy* | 193 | 4,442.46p | Suspected BUY Trade |
15:13:55 - 08-Dec-25 |
| Sell* | 303 | 4,438.54p | Negotiated Trade |
15:12:30 - 08-Dec-25 |
| Sell* | 1,196 | 4,441.01p | Ordinary |
14:50:01 - 08-Dec-25 |
| Unknown* | 0 | 4,446.50p | SI Trade |
14:45:34 - 08-Dec-25 |
| Sell* | 84 | 4,442.50p | Automatic Execution |
14:40:15 - 08-Dec-25 |
| Sell* | 1,266 | 4,443.00p | Automatic Execution |
14:40:15 - 08-Dec-25 |
| Buy* | 33 | 4,444.963p | Suspected BUY Trade |
14:34:45 - 08-Dec-25 |
| Buy* | 21 | 4,447.50p | Suspected BUY Trade |
14:32:36 - 08-Dec-25 |
| Sell* | 4 | 4,443.50p | Negotiated Trade |
14:32:31 - 08-Dec-25 |
| Sell* | 3 | 4,443.50p | Negotiated Trade |
14:32:16 - 08-Dec-25 |
| Sell* | 2 | 4,443.50p | Negotiated Trade |
14:32:13 - 08-Dec-25 |
| Buy* | 321 | 4,449.44p | Suspected BUY Trade |
14:23:06 - 08-Dec-25 |
| Sell* | 1,051 | 4,447.485p | Ordinary |
13:38:54 - 08-Dec-25 |
| Buy* | 23 | 4,452.455p | Suspected BUY Trade |
13:29:47 - 08-Dec-25 |
| Buy* | 1 | 4,453.50p | SI Trade |
13:19:53 - 08-Dec-25 |
| Sell* | 1,021 | 4,450.113p | Ordinary |
13:14:27 - 08-Dec-25 |
| Sell* | 248 | 4,446.92p | Ordinary |
12:28:10 - 08-Dec-25 |
| Sell* | 2,100 | 4,446.00p | Negotiated Trade |
12:19:09 - 08-Dec-25 |
| Buy* | 100 | 4,448.617p | Suspected BUY Trade |
12:19:07 - 08-Dec-25 |
| Sell* | 19 | 4,446.255p | Negotiated Trade |
12:16:21 - 08-Dec-25 |
| Sell* | 904 | 4,447.026p | Ordinary |
12:04:45 - 08-Dec-25 |
| Sell* | 1,216 | 4,447.579p | Negotiated Trade |
11:06:55 - 08-Dec-25 |
| Sell* | 1,207 | 4,446.04p | Negotiated Trade |
11:01:38 - 08-Dec-25 |
| Unknown* | 0 | 4,451.00p | SI Trade |
08:13:05 - 08-Dec-25 |
| Unknown* | 0 | 4,453.00p | SI Trade |
08:01:53 - 08-Dec-25 |
| Unknown* | 0 | 4,452.00p | SI Trade |
08:00:48 - 08-Dec-25 |
| Unknown* | 0 | 4,452.00p | SI Trade |
08:00:48 - 08-Dec-25 |
| Unknown* | 3 | 4,448.00p | SI Trade |
08:00:48 - 08-Dec-25 |
| Unknown* | 0 | 4,452.00p | SI Trade |
08:00:48 - 08-Dec-25 |
| Buy* | 75 | 4,446.00p | Suspected BUY Trade |
16:35:27 - 05-Dec-25 |
| Unknown* | 0 | 4,448.00p | SI Trade |
16:05:07 - 05-Dec-25 |
| Buy* | 4 | 4,460.455p | Suspected BUY Trade |
15:20:08 - 05-Dec-25 |
| Sell* | 344 | 4,456.747p | Ordinary |
15:19:36 - 05-Dec-25 |
| Buy* | 1 | 4,459.955p | Suspected BUY Trade |
15:09:58 - 05-Dec-25 |
| Sell* | 2 | 4,451.05p | Negotiated Trade |
15:01:59 - 05-Dec-25 |
| Sell* | 19 | 4,440.00p | Negotiated Trade |
14:26:19 - 05-Dec-25 |
| Sell* | 49 | 4,444.545p | Negotiated Trade |
12:19:32 - 05-Dec-25 |
| Buy* | 524 | 4,447.28p | Suspected BUY Trade |
12:19:31 - 05-Dec-25 |
| Sell* | 23 | 4,444.545p | Negotiated Trade |
12:16:26 - 05-Dec-25 |
| Buy* | 224 | 4,448.399p | Suspected BUY Trade |
11:57:22 - 05-Dec-25 |
| Buy* | 3,891 | 4,447.964p | Suspected BUY Trade |
11:52:53 - 05-Dec-25 |
| Sell* | 7 | 4,445.00p | Automatic Execution |
11:35:16 - 05-Dec-25 |
| Buy* | 254 | 4,449.50p | Automatic Execution |
11:33:28 - 05-Dec-25 |
| Buy* | 846 | 4,449.00p | Automatic Execution |
11:33:28 - 05-Dec-25 |
| Buy* | 291 | 4,449.00p | Automatic Execution |
11:33:28 - 05-Dec-25 |
| Buy* | 291 | 4,448.00p | Automatic Execution |
11:32:11 - 05-Dec-25 |
| Buy* | 4 | 4,448.50p | SI Trade |
09:32:54 - 05-Dec-25 |
| Unknown* | 1 | 4,448.949p | Negotiated Trade |
09:30:13 - 05-Dec-25 |
| Sell* | 2 | 4,443.00p | SI Trade |
09:19:25 - 05-Dec-25 |
| Buy* | 1 | 4,452.00p | SI Trade |
08:47:56 - 05-Dec-25 |
| Unknown* | 0 | 4,449.00p | SI Trade |
08:08:46 - 05-Dec-25 |
| Buy* | 17 | 4,451.989p | Suspected BUY Trade |
08:02:50 - 05-Dec-25 |
| Unknown* | 0 | 4,464.50p | SI Trade |
08:02:47 - 05-Dec-25 |
| Sell* | 2 | 4,445.00p | SI Trade |
08:02:47 - 05-Dec-25 |
| Buy* | 451 | 4,434.345p | Suspected BUY Trade |
16:13:36 - 04-Dec-25 |
| Buy* | 158 | 4,435.184p | Suspected BUY Trade |
15:53:02 - 04-Dec-25 |
| Sell* | 158 | 4,432.275p | Negotiated Trade |
15:52:54 - 04-Dec-25 |
| Sell* | 547 | 4,433.186p | Negotiated Trade |
15:17:34 - 04-Dec-25 |
| Buy* | 90 | 4,435.493p | Suspected BUY Trade |
15:17:32 - 04-Dec-25 |
| Buy* | 56 | 4,432.207p | Suspected BUY Trade |
15:14:00 - 04-Dec-25 |
| Buy* | 18 | 4,433.45p | Suspected BUY Trade |
15:13:58 - 04-Dec-25 |
| Sell* | 24 | 4,429.045p | Negotiated Trade |
15:07:58 - 04-Dec-25 |
| Buy* | 1 | 4,435.95p | Suspected BUY Trade |
15:01:03 - 04-Dec-25 |
| Buy* | 11 | 4,432.875p | Suspected BUY Trade |
14:53:24 - 04-Dec-25 |
| Sell* | 6 | 4,436.54p | Negotiated Trade |
12:18:42 - 04-Dec-25 |
| Buy* | 698 | 4,439.639p | Suspected BUY Trade |
12:18:41 - 04-Dec-25 |
| Sell* | 38 | 4,433.545p | Negotiated Trade |
11:30:19 - 04-Dec-25 |
| Buy* | 11 | 4,436.345p | Suspected BUY Trade |
10:47:53 - 04-Dec-25 |
| Sell* | 59 | 4,433.509p | Negotiated Trade |
10:47:52 - 04-Dec-25 |
| Unknown* | 10 | 4,431.50p | OTC Trade |
08:35:00 - 04-Dec-25 |
| Sell* | 10 | 4,431.50p | SI Trade |
08:35:00 - 04-Dec-25 |
| Unknown* | 0 | 4,444.50p | SI Trade |
08:01:01 - 04-Dec-25 |
| Unknown* | 0 | 4,444.50p | SI Trade |
08:01:01 - 04-Dec-25 |
| Unknown* | 0 | 4,444.50p | SI Trade |
08:01:01 - 04-Dec-25 |
| Unknown* | 0 | 4,423.00p | SI Trade |
16:27:42 - 03-Dec-25 |
| Unknown* | 0 | 4,422.00p | SI Trade |
16:18:41 - 03-Dec-25 |
| Buy* | 1,735 | 4,417.00p | Automatic Execution |
16:12:37 - 03-Dec-25 |
| Buy* | 1 | 4,420.955p | Suspected BUY Trade |
15:55:15 - 03-Dec-25 |
| Buy* | 1,440 | 4,422.50p | Automatic Execution |
15:46:02 - 03-Dec-25 |
| Buy* | 538 | 4,419.00p | Automatic Execution |
15:26:59 - 03-Dec-25 |
| Buy* | 26 | 4,417.455p | Suspected BUY Trade |
15:23:26 - 03-Dec-25 |
| Sell* | 60 | 4,414.252p | Negotiated Trade |
15:17:27 - 03-Dec-25 |
| Buy* | 91 | 4,415.303p | Suspected BUY Trade |
15:15:53 - 03-Dec-25 |
| Sell* | 88 | 4,410.107p | Negotiated Trade |
15:13:05 - 03-Dec-25 |
| Buy* | 1 | 4,416.455p | Suspected BUY Trade |
15:11:08 - 03-Dec-25 |
| Buy* | 1 | 4,419.943p | Suspected BUY Trade |
15:05:34 - 03-Dec-25 |
| Buy* | 3,128 | 4,410.763p | Suspected BUY Trade |
14:51:57 - 03-Dec-25 |
| Unknown* | 0 | 4,415.00p | SI Trade |
14:37:44 - 03-Dec-25 |
| Sell* | 40 | 4,402.50p | Negotiated Trade |
14:23:00 - 03-Dec-25 |
| Sell* | 1 | 4,404.001p | Negotiated Trade |
14:12:49 - 03-Dec-25 |
| Buy* | 472 | 4,407.955p | Suspected BUY Trade |
14:12:27 - 03-Dec-25 |
| Buy* | 1,131 | 4,423.39p | Suspected BUY Trade |
12:20:00 - 03-Dec-25 |
| Sell* | 2 | 4,419.545p | Negotiated Trade |
12:16:33 - 03-Dec-25 |
| Buy* | 7 | 4,423.955p | Suspected BUY Trade |
12:16:32 - 03-Dec-25 |
| Buy* | 47 | 4,420.412p | Suspected BUY Trade |
11:15:11 - 03-Dec-25 |
| Buy* | 209 | 4,422.999p | Suspected BUY Trade |
09:47:12 - 03-Dec-25 |
| Buy* | 203 | 4,422.868p | Suspected BUY Trade |
09:46:27 - 03-Dec-25 |
| Buy* | 42 | 4,422.50p | Automatic Execution |
09:35:03 - 03-Dec-25 |
| Buy* | 67 | 4,423.552p | Suspected BUY Trade |
09:02:46 - 03-Dec-25 |