| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 42 | 3,789.35p | Suspected BUY Trade |
15:10:58 - 12-Dec-25 |
| Sell* | 39 | 3,783.64p | Negotiated Trade |
15:07:29 - 12-Dec-25 |
| Unknown* | 0 | 3,795.50p | SI Trade |
14:52:41 - 12-Dec-25 |
| Unknown* | 0 | 3,793.50p | SI Trade |
13:43:49 - 12-Dec-25 |
| Sell* | 452 | 3,793.50p | Automatic Execution |
12:41:18 - 12-Dec-25 |
| Buy* | 7,338 | 3,801.00p | Automatic Execution |
10:55:26 - 12-Dec-25 |
| Buy* | 831 | 3,800.50p | Automatic Execution |
10:55:26 - 12-Dec-25 |
| Buy* | 831 | 3,800.50p | Automatic Execution |
10:55:26 - 12-Dec-25 |
| Buy* | 320 | 3,801.649p | Ordinary |
10:10:05 - 12-Dec-25 |
| Unknown* | 0 | 3,812.50p | SI Trade |
08:01:06 - 12-Dec-25 |
| Buy* | 3,500 | 3,792.00p | Automatic Execution |
15:46:20 - 11-Dec-25 |
| Unknown* | 0 | 3,791.50p | SI Trade |
15:38:21 - 11-Dec-25 |
| Buy* | 150 | 3,788.00p | Automatic Execution |
15:27:49 - 11-Dec-25 |
| Sell* | 150 | 3,786.50p | Automatic Execution |
15:21:52 - 11-Dec-25 |
| Buy* | 150 | 3,784.50p | Automatic Execution |
15:04:15 - 11-Dec-25 |
| Unknown* | 0 | 3,784.00p | SI Trade |
14:46:27 - 11-Dec-25 |
| Buy* | 3 | 3,778.00p | SI Trade |
12:25:06 - 11-Dec-25 |
| Buy* | 1,800 | 3,776.694p | Ordinary |
12:21:34 - 11-Dec-25 |
| Buy* | 54 | 3,780.46p | Suspected BUY Trade |
11:34:17 - 11-Dec-25 |
| Sell* | 54 | 3,774.58p | Negotiated Trade |
09:02:42 - 11-Dec-25 |
| Sell* | 2 | 3,775.00p | SI Trade |
08:23:56 - 11-Dec-25 |
| Unknown* | 0 | 3,776.00p | SI Trade |
08:16:13 - 11-Dec-25 |
| Buy* | 495 | 3,772.018p | Ordinary |
08:04:42 - 11-Dec-25 |
| Buy* | 50 | 3,783.50p | SI Trade |
15:11:58 - 10-Dec-25 |
| Buy* | 1 | 3,783.39p | Suspected BUY Trade |
14:57:52 - 10-Dec-25 |
| Buy* | 5 | 3,780.50p | SI Trade |
11:35:24 - 10-Dec-25 |
| Buy* | 450 | 3,775.471p | Ordinary |
09:44:49 - 10-Dec-25 |
| Buy* | 264 | 3,774.471p | Ordinary |
09:35:12 - 10-Dec-25 |
| Buy* | 80 | 3,772.138p | Ordinary |
09:17:25 - 10-Dec-25 |
| Buy* | 2 | 3,780.00p | SI Trade |
08:24:10 - 10-Dec-25 |
| Buy* | 11 | 3,780.00p | Automatic Execution |
08:24:07 - 10-Dec-25 |
| Unknown* | 0 | 3,780.00p | SI Trade |
08:24:07 - 10-Dec-25 |
| Sell* | 185 | 3,772.07p | Negotiated Trade |
08:14:37 - 10-Dec-25 |
| Buy* | 1,125 | 3,781.00p | SI Trade |
15:20:27 - 09-Dec-25 |
| Sell* | 4,200 | 3,776.50p | Automatic Execution |
15:19:24 - 09-Dec-25 |
| Sell* | 227 | 3,776.50p | Automatic Execution |
15:19:24 - 09-Dec-25 |
| Buy* | 452 | 3,773.00p | Automatic Execution |
15:19:24 - 09-Dec-25 |
| Buy* | 5 | 3,781.30p | Suspected BUY Trade |
15:18:28 - 09-Dec-25 |
| Buy* | 2,125 | 3,781.011p | Ordinary |
15:16:02 - 09-Dec-25 |
| Sell* | 2 | 3,771.70p | Negotiated Trade |
15:08:21 - 09-Dec-25 |
| Buy* | 20 | 3,774.00p | Automatic Execution |
12:44:17 - 09-Dec-25 |
| Sell* | 16,864 | 3,778.00p | Automatic Execution |
11:18:58 - 09-Dec-25 |
| Buy* | 16,450 | 3,779.00p | Suspected BUY Trade |
11:13:16 - 09-Dec-25 |
| Buy* | 3 | 3,781.00p | SI Trade |
10:57:49 - 09-Dec-25 |
| Buy* | 4 | 3,781.50p | SI Trade |
10:57:49 - 09-Dec-25 |
| Buy* | 4 | 3,781.50p | Automatic Execution |
10:57:49 - 09-Dec-25 |
| Buy* | 4 | 3,782.00p | SI Trade |
10:57:48 - 09-Dec-25 |
| Buy* | 4 | 3,782.00p | Automatic Execution |
10:57:48 - 09-Dec-25 |
| Buy* | 4 | 3,780.50p | SI Trade |
10:57:47 - 09-Dec-25 |
| Buy* | 4 | 3,780.50p | Automatic Execution |
10:57:47 - 09-Dec-25 |
| Buy* | 1 | 3,779.50p | SI Trade |
10:57:46 - 09-Dec-25 |
| Buy* | 4 | 3,779.50p | Automatic Execution |
10:57:46 - 09-Dec-25 |
| Buy* | 1 | 3,781.50p | SI Trade |
10:57:43 - 09-Dec-25 |
| Buy* | 1 | 3,780.00p | SI Trade |
10:57:43 - 09-Dec-25 |
| Buy* | 1 | 3,780.00p | Automatic Execution |
10:57:43 - 09-Dec-25 |
| Buy* | 1 | 3,780.50p | SI Trade |
10:57:43 - 09-Dec-25 |
| Buy* | 1 | 3,780.50p | Automatic Execution |
10:57:43 - 09-Dec-25 |
| Buy* | 1 | 3,782.00p | SI Trade |
10:57:41 - 09-Dec-25 |
| Buy* | 1 | 3,780.00p | SI Trade |
10:57:40 - 09-Dec-25 |
| Buy* | 198 | 3,780.00p | Automatic Execution |
10:57:39 - 09-Dec-25 |
| Buy* | 133 | 3,773.88p | Suspected BUY Trade |
10:09:24 - 09-Dec-25 |
| Sell* | 2,482 | 3,772.50p | Automatic Execution |
08:21:22 - 09-Dec-25 |
| Sell* | 452 | 3,773.00p | Automatic Execution |
08:21:22 - 09-Dec-25 |
| Unknown* | 0 | 3,745.50p | SI Trade |
08:01:10 - 09-Dec-25 |
| Unknown* | 0 | 3,798.00p | SI Trade |
08:01:10 - 09-Dec-25 |
| Buy* | 4,800 | 3,780.00p | Suspected BUY Trade |
16:35:24 - 08-Dec-25 |
| Sell* | 257 | 3,772.693p | Ordinary |
15:49:06 - 08-Dec-25 |
| Unknown* | 0 | 3,772.00p | SI Trade |
15:31:20 - 08-Dec-25 |
| Buy* | 1 | 3,770.48p | Suspected BUY Trade |
15:27:55 - 08-Dec-25 |
| Buy* | 140 | 3,768.97p | Suspected BUY Trade |
15:13:32 - 08-Dec-25 |
| Unknown* | 0 | 3,769.50p | SI Trade |
15:09:31 - 08-Dec-25 |
| Unknown* | 0 | 3,774.50p | SI Trade |
14:39:00 - 08-Dec-25 |
| Buy* | 138 | 3,780.98p | Suspected BUY Trade |
13:09:51 - 08-Dec-25 |
| Sell* | 849 | 3,781.389p | Ordinary |
12:51:46 - 08-Dec-25 |
| Unknown* | 4,800 | 3,778.25p | SI Trade |
10:38:59 - 08-Dec-25 |
| Buy* | 108 | 3,781.60p | SI Trade |
10:09:04 - 08-Dec-25 |
| Buy* | 43 | 3,781.825p | SI Trade |
09:56:08 - 08-Dec-25 |
| Buy* | 1 | 3,780.50p | SI Trade |
09:47:56 - 08-Dec-25 |
| Buy* | 452 | 3,778.00p | Automatic Execution |
09:00:14 - 08-Dec-25 |
| Buy* | 2 | 3,784.50p | Suspected BUY Trade |
08:29:57 - 08-Dec-25 |
| Buy* | 1 | 3,781.50p | SI Trade |
08:21:27 - 08-Dec-25 |
| Unknown* | 0 | 3,781.50p | SI Trade |
08:16:10 - 08-Dec-25 |
| Unknown* | 0 | 3,782.50p | SI Trade |
08:02:27 - 08-Dec-25 |
| Sell* | 10 | 3,777.50p | Uncrossing Trade |
16:35:00 - 05-Dec-25 |
| Buy* | 1 | 3,788.00p | SI Trade |
16:22:56 - 05-Dec-25 |
| Buy* | 1,090 | 3,791.00p | Automatic Execution |
15:55:55 - 05-Dec-25 |
| Buy* | 921 | 3,800.93p | Suspected BUY Trade |
15:09:50 - 05-Dec-25 |
| Sell* | 2 | 3,796.62p | Negotiated Trade |
15:01:59 - 05-Dec-25 |
| Unknown* | 0 | 3,806.00p | SI Trade |
12:36:57 - 05-Dec-25 |
| Buy* | 985 | 3,807.678p | Ordinary |
10:27:47 - 05-Dec-25 |
| Unknown* | 15 | 3,807.502p | Negotiated Trade |
10:21:12 - 05-Dec-25 |
| Unknown* | 78 | 3,807.03p | Negotiated Trade |
10:06:54 - 05-Dec-25 |
| Unknown* | 0 | 3,808.50p | SI Trade |
09:47:09 - 05-Dec-25 |
| Buy* | 4 | 3,809.00p | SI Trade |
09:32:41 - 05-Dec-25 |
| Sell* | 2 | 3,804.00p | SI Trade |
09:19:02 - 05-Dec-25 |
| Unknown* | 0 | 3,805.50p | SI Trade |
08:08:40 - 05-Dec-25 |
| Sell* | 2 | 3,794.00p | SI Trade |
08:00:54 - 05-Dec-25 |
| Buy* | 52 | 3,814.50p | Suspected BUY Trade |
08:00:12 - 05-Dec-25 |
| Buy* | 628 | 3,806.00p | Suspected BUY Trade |
16:35:11 - 04-Dec-25 |
| Sell* | 312 | 3,805.00p | Automatic Execution |
16:28:55 - 04-Dec-25 |
| Buy* | 2 | 3,798.93p | Suspected BUY Trade |
15:12:58 - 04-Dec-25 |
| Sell* | 30 | 3,796.10p | Negotiated Trade |
15:10:58 - 04-Dec-25 |
| Sell* | 2 | 3,795.57p | Negotiated Trade |
15:06:49 - 04-Dec-25 |
| Buy* | 2 | 3,799.798p | Suspected BUY Trade |
14:05:10 - 04-Dec-25 |
| Buy* | 100 | 3,798.77p | Suspected BUY Trade |
11:31:13 - 04-Dec-25 |
| Buy* | 1,317 | 3,797.235p | Ordinary |
11:19:32 - 04-Dec-25 |
| Unknown* | 0 | 3,788.00p | SI Trade |
10:52:00 - 04-Dec-25 |
| Buy* | 1 | 3,790.256p | Suspected BUY Trade |
08:33:09 - 04-Dec-25 |
| Sell* | 100 | 3,790.90p | Negotiated Trade |
08:06:02 - 04-Dec-25 |
| Sell* | 264 | 3,802.50p | Automatic Execution |
08:00:53 - 04-Dec-25 |
| Sell* | 312 | 3,802.50p | Automatic Execution |
08:00:52 - 04-Dec-25 |
| Buy* | 404 | 3,793.86p | SI Trade |
16:25:12 - 03-Dec-25 |
| Sell* | 4 | 3,792.11p | Negotiated Trade |
15:16:54 - 03-Dec-25 |
| Buy* | 1 | 3,796.40p | Suspected BUY Trade |
15:11:08 - 03-Dec-25 |
| Buy* | 335 | 3,795.90p | Ordinary |
15:04:29 - 03-Dec-25 |
| Sell* | 446 | 3,790.233p | Ordinary |
14:56:05 - 03-Dec-25 |
| Sell* | 267 | 3,787.077p | Negotiated Trade |
13:52:57 - 03-Dec-25 |
| Buy* | 1,977 | 3,793.974p | Suspected BUY Trade |
13:14:33 - 03-Dec-25 |
| Buy* | 1 | 3,792.50p | SI Trade |
11:57:34 - 03-Dec-25 |
| Unknown* | 1,204 | 3,788.25p | SI Trade |
10:03:53 - 03-Dec-25 |
| Sell* | 90 | 3,789.524p | Negotiated Trade |
09:19:35 - 03-Dec-25 |
| Buy* | 3 | 3,792.00p | SI Trade |
08:08:02 - 03-Dec-25 |
| Buy* | 2 | 3,792.00p | SI Trade |
08:07:59 - 03-Dec-25 |
| Buy* | 13 | 3,792.00p | Automatic Execution |
08:07:59 - 03-Dec-25 |
| Buy* | 21 | 3,797.50p | SI Trade |
08:02:45 - 03-Dec-25 |
| Sell* | 179 | 3,795.716p | SI Trade |
16:08:08 - 02-Dec-25 |
| Unknown* | 0 | 3,798.00p | SI Trade |
15:17:15 - 02-Dec-25 |
| Buy* | 1 | 3,794.86p | Suspected BUY Trade |
15:09:22 - 02-Dec-25 |
| Buy* | 2 | 3,796.50p | SI Trade |
14:29:20 - 02-Dec-25 |
| Buy* | 26 | 3,796.50p | Automatic Execution |
14:29:16 - 02-Dec-25 |
| Buy* | 3 | 3,796.50p | SI Trade |
14:29:15 - 02-Dec-25 |
| Unknown* | 0 | 3,799.00p | SI Trade |
14:25:16 - 02-Dec-25 |
| Sell* | 529 | 3,801.00p | Automatic Execution |
12:35:57 - 02-Dec-25 |
| Buy* | 4 | 3,799.00p | SI Trade |
09:32:41 - 02-Dec-25 |
| Buy* | 33 | 3,799.00p | Automatic Execution |
09:32:39 - 02-Dec-25 |
| Unknown* | 0 | 3,795.50p | SI Trade |
09:10:00 - 02-Dec-25 |
| Unknown* | 0 | 3,795.50p | SI Trade |
08:01:02 - 02-Dec-25 |
| Unknown* | 0 | 3,796.00p | SI Trade |
08:00:33 - 02-Dec-25 |
| Buy* | 150 | 3,796.33p | SI Trade |
16:02:36 - 01-Dec-25 |
| Buy* | 311 | 3,798.233p | Ordinary |
15:23:06 - 01-Dec-25 |
| Buy* | 16 | 3,798.93p | Suspected BUY Trade |
15:21:39 - 01-Dec-25 |
| Buy* | 2 | 3,800.43p | Suspected BUY Trade |
15:10:59 - 01-Dec-25 |
| Buy* | 806 | 3,799.478p | Ordinary |
14:16:51 - 01-Dec-25 |
| Sell* | 90 | 3,795.545p | Negotiated Trade |
14:05:25 - 01-Dec-25 |
| Buy* | 17 | 3,804.00p | Suspected BUY Trade |
16:35:08 - 28-Nov-25 |
| Buy* | 295 | 3,800.655p | Ordinary |
16:05:04 - 28-Nov-25 |
| Unknown* | 0 | 3,802.00p | SI Trade |
16:03:14 - 28-Nov-25 |
| Unknown* | 0 | 3,798.50p | SI Trade |
15:57:09 - 28-Nov-25 |
| Buy* | 15 | 3,799.00p | Automatic Execution |
15:57:09 - 28-Nov-25 |
| Unknown* | 0 | 3,799.00p | SI Trade |
15:57:08 - 28-Nov-25 |
| Buy* | 48 | 3,801.93p | Suspected BUY Trade |
15:16:20 - 28-Nov-25 |
| Buy* | 1 | 3,801.43p | Suspected BUY Trade |
15:03:23 - 28-Nov-25 |
| Buy* | 1 | 3,795.50p | Suspected BUY Trade |
14:52:35 - 28-Nov-25 |
| Buy* | 670 | 3,797.00p | Automatic Execution |
14:14:08 - 28-Nov-25 |
| Buy* | 4 | 3,798.50p | SI Trade |
13:30:25 - 28-Nov-25 |
| Buy* | 801 | 3,794.552p | Ordinary |
12:58:18 - 28-Nov-25 |
| Sell* | 18 | 3,788.942p | Negotiated Trade |
11:55:06 - 28-Nov-25 |
| Unknown* | 0 | 3,791.50p | SI Trade |
11:16:23 - 28-Nov-25 |
| Buy* | 2,031 | 3,794.598p | Ordinary |
10:04:40 - 28-Nov-25 |
| Sell* | 1 | 3,786.50p | SI Trade |
08:01:02 - 28-Nov-25 |
| Buy* | 2 | 3,804.50p | SI Trade |
08:01:02 - 28-Nov-25 |
| Unknown* | 0 | 3,804.50p | SI Trade |
08:01:02 - 28-Nov-25 |
| Buy* | 17 | 3,804.50p | Automatic Execution |
08:00:31 - 28-Nov-25 |
| Buy* | 135 | 3,784.771p | SI Trade |
16:17:48 - 27-Nov-25 |
| Buy* | 16,254 | 3,786.50p | SI Trade |
15:36:17 - 27-Nov-25 |
| Buy* | 264 | 3,785.36p | Suspected BUY Trade |
15:14:39 - 27-Nov-25 |
| Buy* | 253 | 3,784.38p | Suspected BUY Trade |
15:06:30 - 27-Nov-25 |
| Buy* | 5 | 3,786.34p | Suspected BUY Trade |
14:56:08 - 27-Nov-25 |
| Unknown* | 0 | 3,787.00p | SI Trade |
14:45:43 - 27-Nov-25 |
| Buy* | 55 | 3,780.602p | SI Trade |
11:25:34 - 27-Nov-25 |
| Buy* | 180 | 3,777.625p | Ordinary |
10:20:49 - 27-Nov-25 |
| Buy* | 46 | 3,772.70p | Ordinary |
09:56:40 - 27-Nov-25 |
| Buy* | 3 | 3,786.00p | Suspected BUY Trade |
08:30:30 - 27-Nov-25 |
| Unknown* | 0 | 3,770.00p | SI Trade |
08:05:04 - 27-Nov-25 |
| Buy* | 3 | 3,779.50p | SI Trade |
16:02:12 - 26-Nov-25 |
| Buy* | 23 | 3,779.50p | Automatic Execution |
16:01:42 - 26-Nov-25 |
| Buy* | 1 | 3,773.46p | Suspected BUY Trade |
15:21:25 - 26-Nov-25 |
| Buy* | 2 | 3,771.46p | Suspected BUY Trade |
15:06:41 - 26-Nov-25 |
| Sell* | 329 | 3,769.50p | Automatic Execution |
14:03:34 - 26-Nov-25 |
| Buy* | 2 | 3,774.00p | SI Trade |
14:02:01 - 26-Nov-25 |
| Buy* | 12 | 3,773.50p | Automatic Execution |
14:02:00 - 26-Nov-25 |
| Unknown* | 0 | 3,772.00p | SI Trade |
14:02:00 - 26-Nov-25 |
| Buy* | 21 | 3,772.00p | Automatic Execution |
14:01:58 - 26-Nov-25 |
| Buy* | 150 | 3,769.50p | Automatic Execution |
13:38:43 - 26-Nov-25 |
| Buy* | 2,536 | 3,769.00p | Automatic Execution |
13:38:34 - 26-Nov-25 |
| Buy* | 2,787 | 3,763.00p | Suspected BUY Trade |
13:22:14 - 26-Nov-25 |
| Buy* | 1 | 3,752.50p | Suspected BUY Trade |
13:03:45 - 26-Nov-25 |
| Unknown* | 0 | 3,749.50p | SI Trade |
10:47:47 - 26-Nov-25 |
| Buy* | 20 | 3,753.50p | Automatic Execution |
10:12:58 - 26-Nov-25 |
| Buy* | 1,710 | 3,751.662p | Ordinary |
10:06:13 - 26-Nov-25 |
| Buy* | 2 | 3,749.50p | Suspected BUY Trade |
09:31:05 - 26-Nov-25 |
| Buy* | 15 | 3,751.50p | Suspected BUY Trade |
08:33:12 - 26-Nov-25 |
| Unknown* | 0 | 3,750.50p | SI Trade |
08:03:12 - 26-Nov-25 |
| Unknown* | 0 | 3,749.50p | SI Trade |
08:03:02 - 26-Nov-25 |
| Buy* | 1 | 3,749.00p | Automatic Execution |
08:03:02 - 26-Nov-25 |
| Sell* | 402 | 3,744.00p | Uncrossing Trade |
16:35:22 - 25-Nov-25 |
| Buy* | 6,774 | 3,740.00p | Automatic Execution |
15:44:27 - 25-Nov-25 |
| Buy* | 920 | 3,740.00p | Automatic Execution |
15:44:16 - 25-Nov-25 |
| Sell* | 452 | 3,740.00p | Automatic Execution |
15:42:27 - 25-Nov-25 |
| Sell* | 1,517 | 3,736.374p | Negotiated Trade |
15:32:54 - 25-Nov-25 |