| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 37,500 | 8,875.42994p | Negotiated Trade |
16:51:15 - 19-Dec-25 |
| Sell* | 25,000 | 8,875.42994p | Negotiated Trade |
16:50:06 - 19-Dec-25 |
| Sell* | 10,372 | 8,910.918p | SI Trade Suspected SELL Trade |
16:47:17 - 19-Dec-25 |
| Sell* | 12,352 | 8,918.00p | SI Trade |
16:44:05 - 19-Dec-25 |
| Sell* | 888 | 8,918.00p | Ordinary |
16:42:14 - 19-Dec-25 |
| Sell* | 753 | 8,918.00p | Ordinary |
16:42:12 - 19-Dec-25 |
| Sell* | 581 | 8,918.00p | Automatic Execution |
16:37:40 - 19-Dec-25 |
| Sell* | 4,200 | 8,918.00p | Automatic Execution |
16:37:40 - 19-Dec-25 |
| Sell* | 319 | 8,918.00p | SI Trade |
16:36:35 - 19-Dec-25 |
| Buy* | 171 | 8,964.00p | Automatic Execution |
16:30:00 - 19-Dec-25 |
| Buy* | 110 | 8,964.00p | Automatic Execution |
16:30:00 - 19-Dec-25 |
| Buy* | 37 | 8,962.00p | Automatic Execution |
16:29:51 - 19-Dec-25 |
| Buy* | 13 | 8,962.00p | Automatic Execution |
16:29:51 - 19-Dec-25 |
| Sell* | 36 | 8,960.00p | Automatic Execution |
16:29:50 - 19-Dec-25 |
| Sell* | 121 | 8,960.00p | Automatic Execution |
16:29:50 - 19-Dec-25 |
| Sell* | 70 | 8,960.00p | Automatic Execution |
16:29:50 - 19-Dec-25 |
| Sell* | 56 | 8,960.00p | Automatic Execution |
16:29:50 - 19-Dec-25 |
| Sell* | 30 | 8,960.00p | Automatic Execution |
16:29:50 - 19-Dec-25 |
| Sell* | 40 | 8,962.00p | Automatic Execution |
16:29:44 - 19-Dec-25 |
| Sell* | 39 | 8,962.00p | Automatic Execution |
16:29:44 - 19-Dec-25 |
| Unknown* | 31 | 8,964.00p | SI Trade |
16:29:41 - 19-Dec-25 |
| Unknown* | 51 | 8,964.00p | SI Trade |
16:29:41 - 19-Dec-25 |
| Unknown* | 0 | 8,962.00p | SI Trade |
16:29:36 - 19-Dec-25 |
| Buy* | 59 | 8,964.00p | Automatic Execution |
16:29:36 - 19-Dec-25 |
| Buy* | 121 | 8,964.00p | Automatic Execution |
16:29:36 - 19-Dec-25 |
| Sell* | 1 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Sell* | 34 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Buy* | 64 | 8,964.00p | SI Trade |
16:29:28 - 19-Dec-25 |
| Buy* | 47 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Buy* | 81 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Buy* | 145 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Buy* | 25 | 8,962.00p | Automatic Execution |
16:29:28 - 19-Dec-25 |
| Unknown* | 50 | 8,961.00p | SI Trade |
16:29:26 - 19-Dec-25 |
| Unknown* | 47 | 8,962.00p | OTC Trade |
16:29:21 - 19-Dec-25 |
| Buy* | 47 | 8,962.00p | SI Trade |
16:29:21 - 19-Dec-25 |
| Unknown* | 49 | 8,961.00p | OTC Trade |
16:29:17 - 19-Dec-25 |
| Unknown* | 49 | 8,961.00p | SI Trade |
16:29:17 - 19-Dec-25 |
| Sell* | 121 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 8 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 9 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 191 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 70 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 66 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 44 | 8,960.00p | Automatic Execution |
16:29:02 - 19-Dec-25 |
| Buy* | 47 | 8,959.00p | SI Trade |
16:28:59 - 19-Dec-25 |
| Buy* | 77 | 8,960.00p | Automatic Execution |
16:28:54 - 19-Dec-25 |
| Unknown* | 0 | 8,960.00p | SI Trade |
16:28:54 - 19-Dec-25 |
| Sell* | 52 | 8,960.00p | Automatic Execution |
16:28:54 - 19-Dec-25 |
| Sell* | 86 | 8,960.00p | Automatic Execution |
16:28:54 - 19-Dec-25 |
| Sell* | 90 | 8,960.00p | Automatic Execution |
16:28:45 - 19-Dec-25 |
| Buy* | 9 | 8,962.00p | SI Trade |
16:28:43 - 19-Dec-25 |
| Sell* | 47 | 8,960.00p | Automatic Execution |
16:28:43 - 19-Dec-25 |
| Sell* | 1 | 8,960.00p | Automatic Execution |
16:28:43 - 19-Dec-25 |
| Sell* | 51 | 8,960.00p | Automatic Execution |
16:28:43 - 19-Dec-25 |
| Sell* | 51 | 8,962.00p | Automatic Execution |
16:28:37 - 19-Dec-25 |
| Sell* | 30 | 8,962.00p | Automatic Execution |
16:28:37 - 19-Dec-25 |
| Sell* | 121 | 8,962.00p | Automatic Execution |
16:28:37 - 19-Dec-25 |
| Buy* | 50 | 8,962.00p | Automatic Execution |
16:28:34 - 19-Dec-25 |
| Sell* | 86 | 8,960.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 5 | 8,962.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 108 | 8,962.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 33 | 8,962.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 6 | 8,962.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 70 | 8,960.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 16 | 8,960.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 54 | 8,960.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 121 | 8,960.00p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 8 | 8,962.00p | Automatic Execution |
16:28:18 - 19-Dec-25 |
| Buy* | 191 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Buy* | 48 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Buy* | 66 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Buy* | 30 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Buy* | 25 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Buy* | 32 | 8,960.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Sell* | 3 | 8,960.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Sell* | 121 | 8,960.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Sell* | 90 | 8,962.00p | Automatic Execution |
16:28:17 - 19-Dec-25 |
| Sell* | 70 | 8,964.00p | Automatic Execution |
16:28:14 - 19-Dec-25 |
| Sell* | 60 | 8,964.00p | Automatic Execution |
16:28:14 - 19-Dec-25 |
| Buy* | 2 | 8,966.00p | Automatic Execution |
16:28:11 - 19-Dec-25 |
| Sell* | 70 | 8,964.00p | Automatic Execution |
16:28:09 - 19-Dec-25 |
| Sell* | 45 | 8,962.00p | Automatic Execution |
16:28:08 - 19-Dec-25 |
| Sell* | 28 | 8,966.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 66 | 8,966.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 55 | 8,966.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 36 | 8,966.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 36 | 8,966.00p | Automatic Execution |
16:28:07 - 19-Dec-25 |
| Sell* | 50 | 8,968.00p | Automatic Execution |
16:28:05 - 19-Dec-25 |
| Sell* | 1 | 8,968.00p | SI Trade |
16:28:05 - 19-Dec-25 |
| Buy* | 1 | 8,970.00p | Automatic Execution |
16:28:05 - 19-Dec-25 |
| Buy* | 57 | 8,970.00p | Automatic Execution |
16:28:05 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | SI Trade |
16:28:01 - 19-Dec-25 |
| Sell* | 67 | 8,968.00p | Automatic Execution |
16:27:57 - 19-Dec-25 |
| Sell* | 27 | 8,968.00p | Automatic Execution |
16:27:56 - 19-Dec-25 |
| Sell* | 54 | 8,968.00p | Automatic Execution |
16:27:56 - 19-Dec-25 |
| Sell* | 121 | 8,968.00p | Automatic Execution |
16:27:56 - 19-Dec-25 |
| Buy* | 25 | 8,970.00p | Automatic Execution |
16:27:52 - 19-Dec-25 |
| Buy* | 61 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 39 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 40 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 14 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 14 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 29 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 72 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 12 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 27 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 42 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 33 | 8,970.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 49 | 8,968.00p | Automatic Execution |
16:27:49 - 19-Dec-25 |
| Buy* | 38 | 8,968.00p | Automatic Execution |
16:27:36 - 19-Dec-25 |
| Sell* | 28 | 8,966.00p | Automatic Execution |
16:27:36 - 19-Dec-25 |
| Sell* | 121 | 8,966.00p | Automatic Execution |
16:27:36 - 19-Dec-25 |
| Sell* | 74 | 8,966.00p | Automatic Execution |
16:27:36 - 19-Dec-25 |
| Sell* | 24 | 8,968.00p | Automatic Execution |
16:27:36 - 19-Dec-25 |
| Sell* | 9 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Sell* | 30 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Sell* | 28 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 25 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 8 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 60 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 37 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 18 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 4 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 12 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 1 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 53 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 70 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 41 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 26 | 8,970.00p | Automatic Execution |
16:27:34 - 19-Dec-25 |
| Buy* | 22 | 8,970.00p | Automatic Execution |
16:27:29 - 19-Dec-25 |
| Buy* | 3 | 8,970.00p | Automatic Execution |
16:27:29 - 19-Dec-25 |
| Sell* | 31 | 8,968.00p | Automatic Execution |
16:27:16 - 19-Dec-25 |
| Sell* | 22 | 8,968.00p | Automatic Execution |
16:27:16 - 19-Dec-25 |
| Sell* | 24 | 8,968.00p | Automatic Execution |
16:27:16 - 19-Dec-25 |
| Sell* | 26 | 8,968.00p | Automatic Execution |
16:27:14 - 19-Dec-25 |
| Sell* | 1 | 8,968.00p | Automatic Execution |
16:27:06 - 19-Dec-25 |
| Sell* | 70 | 8,968.00p | Automatic Execution |
16:27:06 - 19-Dec-25 |
| Sell* | 29 | 8,968.00p | Automatic Execution |
16:27:06 - 19-Dec-25 |
| Sell* | 35 | 8,968.00p | Automatic Execution |
16:27:06 - 19-Dec-25 |
| Sell* | 35 | 8,968.00p | Automatic Execution |
16:27:06 - 19-Dec-25 |
| Sell* | 34 | 8,970.00p | Automatic Execution |
16:27:02 - 19-Dec-25 |
| Sell* | 27 | 8,970.00p | Automatic Execution |
16:27:02 - 19-Dec-25 |
| Buy* | 6 | 8,970.00p | Automatic Execution |
16:27:02 - 19-Dec-25 |
| Buy* | 36 | 8,970.00p | Automatic Execution |
16:27:02 - 19-Dec-25 |
| Sell* | 121 | 8,968.00p | Automatic Execution |
16:26:58 - 19-Dec-25 |
| Sell* | 107 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Sell* | 33 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Sell* | 121 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Sell* | 29 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Buy* | 96 | 8,970.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Buy* | 28 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Buy* | 94 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Buy* | 5 | 8,968.00p | Automatic Execution |
16:26:57 - 19-Dec-25 |
| Unknown* | 51 | 8,966.00p | OTC Trade |
16:26:55 - 19-Dec-25 |
| Sell* | 51 | 8,966.00p | SI Trade |
16:26:55 - 19-Dec-25 |
| Unknown* | 0 | 8,968.00p | SI Trade |
16:26:50 - 19-Dec-25 |
| Unknown* | 0 | 8,968.00p | SI Trade |
16:26:49 - 19-Dec-25 |
| Unknown* | 47 | 8,967.00p | OTC Trade |
16:26:35 - 19-Dec-25 |
| Unknown* | 47 | 8,967.00p | SI Trade |
16:26:35 - 19-Dec-25 |
| Buy* | 25 | 8,968.00p | Automatic Execution |
16:26:34 - 19-Dec-25 |
| Buy* | 141 | 8,968.00p | Automatic Execution |
16:26:34 - 19-Dec-25 |
| Sell* | 23 | 8,966.00p | Automatic Execution |
16:26:16 - 19-Dec-25 |
| Sell* | 11 | 8,966.00p | Automatic Execution |
16:26:16 - 19-Dec-25 |
| Buy* | 95 | 8,966.00p | Automatic Execution |
16:26:13 - 19-Dec-25 |
| Sell* | 33 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 51 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 1 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 21 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 14 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 36 | 8,966.00p | Automatic Execution |
16:26:10 - 19-Dec-25 |
| Sell* | 35 | 8,966.00p | Automatic Execution |
16:26:03 - 19-Dec-25 |
| Sell* | 121 | 8,966.00p | Automatic Execution |
16:26:03 - 19-Dec-25 |
| Buy* | 6 | 8,966.00p | Automatic Execution |
16:26:03 - 19-Dec-25 |
| Buy* | 70 | 8,966.00p | Automatic Execution |
16:25:49 - 19-Dec-25 |
| Buy* | 121 | 8,966.00p | Automatic Execution |
16:25:49 - 19-Dec-25 |
| Sell* | 68 | 8,966.00p | Automatic Execution |
16:25:47 - 19-Dec-25 |
| Buy* | 121 | 8,966.00p | Automatic Execution |
16:25:47 - 19-Dec-25 |
| Sell* | 39 | 8,966.00p | Automatic Execution |
16:25:47 - 19-Dec-25 |
| Sell* | 47 | 8,966.00p | Automatic Execution |
16:25:47 - 19-Dec-25 |
| Unknown* | 0 | 8,968.00p | SI Trade |
16:25:46 - 19-Dec-25 |
| Sell* | 64 | 8,966.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Sell* | 39 | 8,966.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Sell* | 68 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Sell* | 53 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Sell* | 33 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Sell* | 39 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 63 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 171 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 70 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 61 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 62 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 80 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 43 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 55 | 8,968.00p | Automatic Execution |
16:25:39 - 19-Dec-25 |
| Buy* | 21 | 8,966.00p | Automatic Execution |
16:25:34 - 19-Dec-25 |
| Buy* | 14 | 8,966.00p | Automatic Execution |
16:25:34 - 19-Dec-25 |