| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 364 | 5,486.963p | Negotiated Trade |
16:07:12 - 12-Dec-25 |
| Sell* | 170 | 5,549.00p | Automatic Execution |
15:00:39 - 12-Dec-25 |
| Sell* | 170 | 5,561.00p | Automatic Execution |
14:41:07 - 12-Dec-25 |
| Sell* | 210 | 5,555.00p | Automatic Execution |
14:34:47 - 12-Dec-25 |
| Sell* | 170 | 5,557.00p | Automatic Execution |
14:34:47 - 12-Dec-25 |
| Buy* | 1,695 | 5,567.00p | Automatic Execution |
14:11:51 - 12-Dec-25 |
| Buy* | 1,695 | 5,570.00p | Automatic Execution |
14:01:33 - 12-Dec-25 |
| Buy* | 1,695 | 5,562.00p | Automatic Execution |
12:54:51 - 12-Dec-25 |
| Sell* | 22 | 5,546.45p | Negotiated Trade |
11:53:29 - 12-Dec-25 |
| Sell* | 1,294 | 5,554.00p | Automatic Execution |
11:36:47 - 12-Dec-25 |
| Sell* | 3,888 | 5,554.00p | Automatic Execution |
11:36:47 - 12-Dec-25 |
| Sell* | 2,838 | 5,555.00p | Automatic Execution |
11:36:46 - 12-Dec-25 |
| Unknown* | 0 | 5,559.00p | SI Trade |
10:48:16 - 12-Dec-25 |
| Buy* | 1 | 5,559.00p | Automatic Execution |
10:48:16 - 12-Dec-25 |
| Unknown* | 0 | 5,559.00p | SI Trade |
10:48:15 - 12-Dec-25 |
| Unknown* | 126 | 5,561.00p | Negotiated Trade |
10:22:12 - 12-Dec-25 |
| Buy* | 4 | 5,573.40p | Suspected BUY Trade |
09:01:48 - 12-Dec-25 |
| Unknown* | 0 | 5,572.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Buy* | 91 | 5,513.598p | Suspected BUY Trade |
16:09:57 - 11-Dec-25 |
| Sell* | 108 | 5,516.785p | Ordinary |
16:00:54 - 11-Dec-25 |
| Sell* | 170 | 5,513.00p | Automatic Execution |
16:00:41 - 11-Dec-25 |
| Buy* | 2 | 5,509.00p | Suspected BUY Trade |
15:04:30 - 11-Dec-25 |
| Buy* | 58 | 5,496.288p | Suspected BUY Trade |
15:01:14 - 11-Dec-25 |
| Buy* | 2 | 5,511.00p | Suspected BUY Trade |
14:55:27 - 11-Dec-25 |
| Buy* | 50 | 5,509.00p | Automatic Execution |
14:50:56 - 11-Dec-25 |
| Buy* | 50 | 5,509.00p | Automatic Execution |
14:50:56 - 11-Dec-25 |
| Buy* | 100 | 5,509.00p | Automatic Execution |
14:50:56 - 11-Dec-25 |
| Buy* | 50 | 5,509.00p | Automatic Execution |
14:50:56 - 11-Dec-25 |
| Buy* | 50 | 5,516.00p | Automatic Execution |
14:49:37 - 11-Dec-25 |
| Buy* | 50 | 5,516.00p | Automatic Execution |
14:49:37 - 11-Dec-25 |
| Buy* | 100 | 5,516.00p | Automatic Execution |
14:49:37 - 11-Dec-25 |
| Buy* | 50 | 5,516.00p | Automatic Execution |
14:49:37 - 11-Dec-25 |
| Sell* | 170 | 5,527.00p | Automatic Execution |
14:45:31 - 11-Dec-25 |
| Buy* | 100 | 5,531.00p | Automatic Execution |
14:40:43 - 11-Dec-25 |
| Sell* | 1,672 | 5,550.00p | Automatic Execution |
14:28:09 - 11-Dec-25 |
| Sell* | 1,672 | 5,549.00p | Automatic Execution |
14:28:02 - 11-Dec-25 |
| Sell* | 1,564 | 5,561.00p | Automatic Execution |
13:37:34 - 11-Dec-25 |
| Sell* | 1,672 | 5,561.00p | Automatic Execution |
13:37:34 - 11-Dec-25 |
| Buy* | 2,508 | 5,559.00p | Automatic Execution |
12:09:06 - 11-Dec-25 |
| Sell* | 50 | 5,555.00p | Automatic Execution |
11:32:48 - 11-Dec-25 |
| Buy* | 18 | 5,537.00p | Automatic Execution |
08:44:23 - 11-Dec-25 |
| Unknown* | 0 | 5,536.00p | SI Trade |
08:11:23 - 11-Dec-25 |
| Sell* | 3 | 5,539.696p | Negotiated Trade |
08:03:17 - 11-Dec-25 |
| Sell* | 20 | 5,539.907p | Negotiated Trade |
08:02:21 - 11-Dec-25 |
| Sell* | 50 | 5,568.00p | Automatic Execution |
16:00:15 - 10-Dec-25 |
| Buy* | 5 | 5,582.00p | Suspected BUY Trade |
15:05:31 - 10-Dec-25 |
| Sell* | 2 | 5,580.00p | Negotiated Trade |
15:00:45 - 10-Dec-25 |
| Buy* | 3 | 5,581.00p | Suspected BUY Trade |
14:57:07 - 10-Dec-25 |
| Buy* | 50 | 5,586.00p | Automatic Execution |
14:42:52 - 10-Dec-25 |
| Sell* | 1,000 | 5,589.00p | Automatic Execution |
14:30:57 - 10-Dec-25 |
| Buy* | 1,282 | 5,592.00p | Automatic Execution |
14:28:07 - 10-Dec-25 |
| Buy* | 2,965 | 5,592.00p | Automatic Execution |
14:28:07 - 10-Dec-25 |
| Buy* | 2,965 | 5,592.00p | Automatic Execution |
14:28:07 - 10-Dec-25 |
| Sell* | 1,676 | 5,591.00p | Automatic Execution |
14:28:06 - 10-Dec-25 |
| Sell* | 2,514 | 5,591.00p | Automatic Execution |
14:28:06 - 10-Dec-25 |
| Buy* | 1,559 | 5,590.00p | Automatic Execution |
14:18:17 - 10-Dec-25 |
| Buy* | 1,676 | 5,590.00p | Automatic Execution |
14:18:17 - 10-Dec-25 |
| Buy* | 363 | 5,601.00p | Automatic Execution |
13:10:55 - 10-Dec-25 |
| Unknown* | 0 | 5,599.00p | SI Trade |
12:04:09 - 10-Dec-25 |
| Buy* | 1,676 | 5,605.00p | Automatic Execution |
11:56:07 - 10-Dec-25 |
| Buy* | 1,676 | 5,605.00p | Automatic Execution |
11:56:05 - 10-Dec-25 |
| Buy* | 326 | 5,603.00p | Automatic Execution |
11:45:33 - 10-Dec-25 |
| Sell* | 1,676 | 5,602.00p | Automatic Execution |
11:32:23 - 10-Dec-25 |
| Sell* | 1,676 | 5,602.00p | Automatic Execution |
11:32:03 - 10-Dec-25 |
| Sell* | 1,676 | 5,602.00p | Automatic Execution |
11:31:52 - 10-Dec-25 |
| Sell* | 1,676 | 5,601.00p | Automatic Execution |
11:31:27 - 10-Dec-25 |
| Buy* | 2 | 5,606.40p | Suspected BUY Trade |
11:16:49 - 10-Dec-25 |
| Sell* | 2,373 | 5,600.00p | Automatic Execution |
11:01:10 - 10-Dec-25 |
| Sell* | 3,323 | 5,600.00p | Automatic Execution |
11:01:10 - 10-Dec-25 |
| Buy* | 280 | 5,605.00p | Automatic Execution |
11:00:21 - 10-Dec-25 |
| Buy* | 400 | 5,605.00p | Automatic Execution |
11:00:21 - 10-Dec-25 |
| Buy* | 50 | 5,605.00p | Automatic Execution |
11:00:21 - 10-Dec-25 |
| Buy* | 70 | 5,602.00p | Automatic Execution |
11:00:16 - 10-Dec-25 |
| Buy* | 100 | 5,602.00p | Automatic Execution |
11:00:16 - 10-Dec-25 |
| Buy* | 40 | 5,598.867p | Suspected BUY Trade |
10:39:00 - 10-Dec-25 |
| Buy* | 69 | 5,598.803p | Suspected BUY Trade |
10:39:00 - 10-Dec-25 |
| Buy* | 3 | 5,598.55p | Suspected BUY Trade |
10:39:00 - 10-Dec-25 |
| Buy* | 6 | 5,598.55p | Suspected BUY Trade |
10:39:00 - 10-Dec-25 |
| Unknown* | 0 | 5,611.00p | SI Trade |
10:22:00 - 10-Dec-25 |
| Unknown* | 0 | 5,611.00p | SI Trade |
10:21:59 - 10-Dec-25 |
| Buy* | 1 | 5,611.00p | Automatic Execution |
10:21:59 - 10-Dec-25 |
| Unknown* | 0 | 5,611.00p | SI Trade |
10:18:25 - 10-Dec-25 |
| Unknown* | 0 | 5,611.00p | SI Trade |
10:16:59 - 10-Dec-25 |
| Unknown* | 0 | 5,607.00p | SI Trade |
10:16:33 - 10-Dec-25 |
| Buy* | 154 | 5,612.338p | SI Trade |
09:03:14 - 10-Dec-25 |
| Buy* | 1 | 5,611.00p | SI Trade |
08:44:55 - 10-Dec-25 |
| Buy* | 6 | 5,611.00p | Automatic Execution |
08:44:53 - 10-Dec-25 |
| Unknown* | 0 | 5,616.00p | SI Trade |
08:15:54 - 10-Dec-25 |
| Unknown* | 0 | 5,614.00p | SI Trade |
08:00:50 - 10-Dec-25 |
| Sell* | 2 | 5,608.00p | Uncrossing Trade |
16:35:19 - 09-Dec-25 |
| Buy* | 345 | 5,609.00p | Suspected BUY Trade |
16:07:47 - 09-Dec-25 |
| Buy* | 2 | 5,603.00p | Suspected BUY Trade |
15:13:59 - 09-Dec-25 |
| Sell* | 2,030 | 5,591.00p | Automatic Execution |
14:40:53 - 09-Dec-25 |
| Sell* | 170 | 5,591.00p | Automatic Execution |
14:40:53 - 09-Dec-25 |
| Sell* | 3,123 | 5,591.00p | Automatic Execution |
14:40:53 - 09-Dec-25 |
| Sell* | 1,677 | 5,588.00p | Automatic Execution |
14:30:33 - 09-Dec-25 |
| Buy* | 85 | 5,590.506p | Ordinary |
14:18:49 - 09-Dec-25 |
| Buy* | 1,677 | 5,590.00p | Automatic Execution |
14:02:30 - 09-Dec-25 |
| Unknown* | 0 | 5,593.00p | SI Trade |
13:22:05 - 09-Dec-25 |
| Unknown* | 0 | 5,593.00p | SI Trade |
13:22:04 - 09-Dec-25 |
| Sell* | 44 | 5,593.00p | Automatic Execution |
13:22:01 - 09-Dec-25 |
| Sell* | 11 | 5,594.952p | Negotiated Trade |
13:17:19 - 09-Dec-25 |
| Buy* | 39 | 5,596.126p | Suspected BUY Trade |
13:01:35 - 09-Dec-25 |
| Sell* | 4,500 | 5,598.00p | Automatic Execution |
12:11:22 - 09-Dec-25 |
| Unknown* | 0 | 5,599.00p | SI Trade |
12:06:30 - 09-Dec-25 |
| Unknown* | 0 | 5,599.00p | SI Trade |
12:05:57 - 09-Dec-25 |
| Unknown* | 0 | 5,598.00p | SI Trade |
12:05:12 - 09-Dec-25 |
| Buy* | 1 | 5,598.00p | Automatic Execution |
12:05:10 - 09-Dec-25 |
| Unknown* | 0 | 5,598.00p | SI Trade |
12:05:10 - 09-Dec-25 |
| Unknown* | 0 | 5,597.00p | SI Trade |
12:00:31 - 09-Dec-25 |
| Buy* | 2 | 5,593.55p | Suspected BUY Trade |
10:54:46 - 09-Dec-25 |
| Buy* | 2,334 | 5,587.00p | Automatic Execution |
10:48:48 - 09-Dec-25 |
| Buy* | 2,334 | 5,587.00p | Automatic Execution |
10:48:48 - 09-Dec-25 |
| Sell* | 1,561 | 5,588.00p | Automatic Execution |
10:47:49 - 09-Dec-25 |
| Buy* | 6,675 | 5,584.00p | Automatic Execution |
10:39:47 - 09-Dec-25 |
| Buy* | 5,483 | 5,586.00p | Automatic Execution |
10:39:46 - 09-Dec-25 |
| Sell* | 1,677 | 5,590.00p | Automatic Execution |
10:39:46 - 09-Dec-25 |
| Sell* | 269 | 5,584.931p | Negotiated Trade |
09:58:30 - 09-Dec-25 |
| Unknown* | 0 | 5,591.00p | SI Trade |
09:18:51 - 09-Dec-25 |
| Buy* | 1 | 5,591.00p | Automatic Execution |
09:18:50 - 09-Dec-25 |
| Unknown* | 0 | 5,590.00p | SI Trade |
09:17:58 - 09-Dec-25 |
| Buy* | 1 | 5,590.00p | Automatic Execution |
09:17:50 - 09-Dec-25 |
| Unknown* | 0 | 5,590.00p | SI Trade |
09:17:49 - 09-Dec-25 |
| Buy* | 2 | 5,591.00p | Automatic Execution |
09:17:43 - 09-Dec-25 |
| Unknown* | 0 | 5,599.00p | SI Trade |
08:58:39 - 09-Dec-25 |
| Buy* | 1 | 5,599.00p | Automatic Execution |
08:58:38 - 09-Dec-25 |
| Unknown* | 0 | 5,599.00p | SI Trade |
08:58:38 - 09-Dec-25 |
| Buy* | 107 | 5,598.51p | Ordinary |
08:55:08 - 09-Dec-25 |
| Sell* | 96 | 5,598.00p | Automatic Execution |
08:05:12 - 09-Dec-25 |
| Unknown* | 34 | 5,607.59p | Negotiated Trade |
08:04:51 - 09-Dec-25 |
| Unknown* | 0 | 5,659.00p | SI Trade |
08:01:38 - 09-Dec-25 |
| Unknown* | 0 | 5,547.00p | SI Trade |
08:01:37 - 09-Dec-25 |
| Unknown* | 0 | 5,661.00p | SI Trade |
08:01:37 - 09-Dec-25 |
| Buy* | 1 | 5,663.00p | Automatic Execution |
08:00:31 - 09-Dec-25 |
| Sell* | 3 | 5,545.00p | Automatic Execution |
08:00:31 - 09-Dec-25 |
| Buy* | 267 | 5,605.622p | Ordinary |
15:45:23 - 08-Dec-25 |
| Buy* | 347 | 5,605.542p | Ordinary |
15:40:51 - 08-Dec-25 |
| Sell* | 356 | 5,605.366p | Ordinary |
15:35:38 - 08-Dec-25 |
| Buy* | 19 | 5,611.00p | Suspected BUY Trade |
15:14:30 - 08-Dec-25 |
| Sell* | 3 | 5,608.00p | Negotiated Trade |
15:11:22 - 08-Dec-25 |
| Buy* | 170 | 5,617.00p | Automatic Execution |
14:43:09 - 08-Dec-25 |
| Sell* | 2,061 | 5,609.00p | Automatic Execution |
14:27:44 - 08-Dec-25 |
| Buy* | 189 | 5,617.00p | Automatic Execution |
13:33:48 - 08-Dec-25 |
| Buy* | 28 | 5,613.40p | Suspected BUY Trade |
11:58:57 - 08-Dec-25 |
| Buy* | 2,110 | 5,615.00p | Automatic Execution |
11:55:27 - 08-Dec-25 |
| Buy* | 3,289 | 5,615.00p | Automatic Execution |
11:55:27 - 08-Dec-25 |
| Buy* | 3,289 | 5,615.00p | Automatic Execution |
11:55:26 - 08-Dec-25 |
| Buy* | 2,515 | 5,615.00p | Automatic Execution |
11:55:26 - 08-Dec-25 |
| Unknown* | 0 | 5,616.00p | SI Trade |
11:37:24 - 08-Dec-25 |
| Buy* | 1 | 5,616.00p | Automatic Execution |
11:37:16 - 08-Dec-25 |
| Unknown* | 0 | 5,616.00p | SI Trade |
11:37:16 - 08-Dec-25 |
| Buy* | 3 | 5,616.00p | Automatic Execution |
11:37:12 - 08-Dec-25 |
| Buy* | 1 | 5,614.00p | Automatic Execution |
11:27:23 - 08-Dec-25 |
| Buy* | 1 | 5,612.25p | Suspected BUY Trade |
10:12:40 - 08-Dec-25 |
| Buy* | 161 | 5,611.013p | Suspected BUY Trade |
08:59:11 - 08-Dec-25 |
| Buy* | 1,814 | 5,611.058p | Ordinary |
08:53:56 - 08-Dec-25 |
| Sell* | 1,814 | 5,607.91p | Ordinary |
08:52:58 - 08-Dec-25 |
| Buy* | 71 | 5,613.984p | Suspected BUY Trade |
08:38:17 - 08-Dec-25 |
| Unknown* | 0 | 5,617.00p | SI Trade |
08:22:15 - 08-Dec-25 |
| Unknown* | 0 | 5,617.00p | SI Trade |
08:22:15 - 08-Dec-25 |
| Unknown* | 0 | 5,617.00p | SI Trade |
08:20:37 - 08-Dec-25 |
| Buy* | 1 | 5,613.40p | Suspected BUY Trade |
08:09:16 - 08-Dec-25 |
| Buy* | 1 | 5,613.372p | Suspected BUY Trade |
08:09:14 - 08-Dec-25 |
| Unknown* | 0 | 5,618.00p | SI Trade |
08:00:54 - 08-Dec-25 |
| Unknown* | 0 | 5,618.00p | SI Trade |
08:00:54 - 08-Dec-25 |
| Buy* | 1 | 5,618.00p | Automatic Execution |
08:00:53 - 08-Dec-25 |
| Unknown* | 0 | 5,618.00p | SI Trade |
08:00:53 - 08-Dec-25 |
| Unknown* | 0 | 5,618.00p | SI Trade |
08:00:53 - 08-Dec-25 |
| Buy* | 1 | 5,618.00p | Automatic Execution |
08:00:47 - 08-Dec-25 |
| Unknown* | 0 | 5,618.00p | SI Trade |
08:00:47 - 08-Dec-25 |
| Buy* | 1 | 5,618.00p | Automatic Execution |
08:00:31 - 08-Dec-25 |
| Buy* | 1 | 5,616.955p | Suspected BUY Trade |
08:00:15 - 08-Dec-25 |
| Unknown* | 1 | 5,618.00p | Negotiated Trade |
15:17:09 - 05-Dec-25 |
| Unknown* | 0 | 5,619.00p | SI Trade |
15:13:02 - 05-Dec-25 |
| Buy* | 8 | 5,619.00p | Automatic Execution |
15:13:01 - 05-Dec-25 |
| Unknown* | 0 | 5,576.00p | SI Trade |
14:44:15 - 05-Dec-25 |
| Unknown* | 0 | 5,575.00p | SI Trade |
14:44:14 - 05-Dec-25 |
| Buy* | 1,689 | 5,577.00p | Automatic Execution |
14:29:59 - 05-Dec-25 |
| Sell* | 1,572 | 5,562.00p | Automatic Execution |
14:04:50 - 05-Dec-25 |
| Sell* | 1,689 | 5,562.00p | Automatic Execution |
14:04:50 - 05-Dec-25 |
| Sell* | 1,572 | 5,563.00p | Automatic Execution |
14:01:28 - 05-Dec-25 |
| Sell* | 1,689 | 5,563.00p | Automatic Execution |
14:01:28 - 05-Dec-25 |
| Sell* | 3,599 | 5,556.00p | Automatic Execution |
13:48:43 - 05-Dec-25 |
| Sell* | 3,316 | 5,556.00p | Automatic Execution |
13:48:43 - 05-Dec-25 |
| Buy* | 1,572 | 5,576.00p | Automatic Execution |
13:32:45 - 05-Dec-25 |
| Buy* | 219 | 5,592.00p | Automatic Execution |
12:09:21 - 05-Dec-25 |
| Buy* | 89 | 5,592.00p | Suspected BUY Trade |
12:01:42 - 05-Dec-25 |
| Buy* | 113 | 5,594.338p | Ordinary |
11:13:38 - 05-Dec-25 |
| Buy* | 7 | 5,592.255p | Suspected BUY Trade |
08:50:14 - 05-Dec-25 |
| Buy* | 11 | 5,592.534p | Suspected BUY Trade |
08:04:38 - 05-Dec-25 |
| Unknown* | 0 | 5,590.00p | SI Trade |
08:00:39 - 05-Dec-25 |
| Buy* | 9 | 5,543.00p | Suspected BUY Trade |
15:14:16 - 04-Dec-25 |
| Sell* | 52 | 5,544.00p | Negotiated Trade |
15:08:16 - 04-Dec-25 |
| Buy* | 1,686 | 5,547.00p | Automatic Execution |
14:54:51 - 04-Dec-25 |
| Buy* | 1,686 | 5,548.00p | Automatic Execution |
14:53:32 - 04-Dec-25 |
| Buy* | 1,686 | 5,553.00p | Automatic Execution |
14:50:54 - 04-Dec-25 |
| Buy* | 1,686 | 5,546.00p | Automatic Execution |
14:47:53 - 04-Dec-25 |
| Buy* | 1,686 | 5,550.00p | Automatic Execution |
14:45:41 - 04-Dec-25 |
| Buy* | 778 | 5,547.00p | Automatic Execution |
14:43:26 - 04-Dec-25 |
| Buy* | 2,791 | 5,547.00p | Automatic Execution |
14:43:25 - 04-Dec-25 |