Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Sell* | 6 | 4,168.84p | Negotiated Trade |
15:13:01 - 15-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
14:37:08 - 15-Aug-25 |
Buy* | 1 | 4,178.00p | SI Trade |
13:45:11 - 15-Aug-25 |
Sell* | 30 | 4,174.454p | Negotiated Trade |
12:31:09 - 15-Aug-25 |
Buy* | 1 | 4,178.00p | Suspected BUY Trade |
12:24:35 - 15-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
12:13:00 - 15-Aug-25 |
Buy* | 2 | 4,174.00p | Suspected BUY Trade |
10:57:27 - 15-Aug-25 |
Buy* | 1 | 4,173.00p | SI Trade |
10:42:38 - 15-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
10:22:41 - 15-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
10:02:24 - 15-Aug-25 |
Buy* | 3 | 4,186.00p | Suspected BUY Trade |
09:28:33 - 15-Aug-25 |
Unknown* | 0 | 4,188.00p | SI Trade |
08:40:51 - 15-Aug-25 |
Unknown* | 0 | 4,190.00p | SI Trade |
08:22:01 - 15-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:19:47 - 15-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:19:33 - 15-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:18:08 - 15-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:17:25 - 15-Aug-25 |
Buy* | 500 | 4,189.00p | Automatic Execution |
08:15:43 - 15-Aug-25 |
Buy* | 1 | 4,188.00p | SI Trade |
08:15:14 - 15-Aug-25 |
Buy* | 13 | 4,188.00p | SI Trade |
08:15:13 - 15-Aug-25 |
Unknown* | 0 | 4,190.00p | SI Trade |
08:13:18 - 15-Aug-25 |
Unknown* | 0 | 4,199.00p | SI Trade |
08:04:50 - 15-Aug-25 |
Unknown* | 0 | 4,199.00p | SI Trade |
08:04:50 - 15-Aug-25 |
Unknown* | 0 | 4,203.00p | SI Trade |
08:01:11 - 15-Aug-25 |
Unknown* | 0 | 4,203.00p | SI Trade |
08:01:11 - 15-Aug-25 |
Buy* | 1 | 4,203.00p | SI Trade |
08:01:11 - 15-Aug-25 |
Unknown* | 0 | 4,203.00p | SI Trade |
08:01:11 - 15-Aug-25 |
Unknown* | 0 | 4,203.00p | SI Trade |
08:01:11 - 15-Aug-25 |
Buy* | 137 | 4,149.00p | Suspected BUY Trade |
16:35:22 - 14-Aug-25 |
Unknown* | 0 | 4,160.00p | SI Trade |
15:49:42 - 14-Aug-25 |
Sell* | 47 | 4,150.377p | Negotiated Trade |
15:22:57 - 14-Aug-25 |
Buy* | 24 | 4,165.00p | Automatic Execution |
11:24:12 - 14-Aug-25 |
Buy* | 1 | 4,165.00p | SI Trade |
11:23:12 - 14-Aug-25 |
Sell* | 6,658 | 4,163.00p | Automatic Execution |
11:09:21 - 14-Aug-25 |
Sell* | 850 | 4,163.00p | Automatic Execution |
11:09:21 - 14-Aug-25 |
Unknown* | 0 | 4,167.00p | SI Trade |
11:03:34 - 14-Aug-25 |
Unknown* | 0 | 4,170.00p | SI Trade |
10:24:50 - 14-Aug-25 |
Buy* | 11 | 4,169.40p | Suspected BUY Trade |
10:23:05 - 14-Aug-25 |
Unknown* | 0 | 4,167.00p | SI Trade |
10:11:08 - 14-Aug-25 |
Unknown* | 0 | 4,168.00p | SI Trade |
10:08:30 - 14-Aug-25 |
Unknown* | 0 | 4,169.00p | SI Trade |
10:07:06 - 14-Aug-25 |
Unknown* | 0 | 4,169.00p | SI Trade |
09:54:30 - 14-Aug-25 |
Buy* | 1 | 4,176.00p | Suspected BUY Trade |
09:30:21 - 14-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:53:15 - 14-Aug-25 |
Buy* | 355 | 4,177.5199p | Suspected BUY Trade |
08:26:07 - 14-Aug-25 |
Buy* | 55 | 4,171.00p | Automatic Execution |
08:13:48 - 14-Aug-25 |
Buy* | 82 | 4,171.00p | Automatic Execution |
08:12:03 - 14-Aug-25 |
Unknown* | 0 | 4,171.00p | SI Trade |
08:11:50 - 14-Aug-25 |
Unknown* | 0 | 4,172.00p | SI Trade |
08:10:02 - 14-Aug-25 |
Buy* | 1 | 4,176.00p | SI Trade |
08:05:45 - 14-Aug-25 |
Unknown* | 0 | 4,177.00p | SI Trade |
08:04:27 - 14-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
08:02:17 - 14-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
08:02:17 - 14-Aug-25 |
Buy* | 2 | 4,178.00p | SI Trade |
08:02:17 - 14-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
08:02:17 - 14-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
08:02:17 - 14-Aug-25 |
Sell* | 58 | 4,172.36p | Negotiated Trade |
15:12:32 - 13-Aug-25 |
Unknown* | 0 | 4,171.00p | SI Trade |
14:42:50 - 13-Aug-25 |
Buy* | 46 | 4,168.64p | Suspected BUY Trade |
14:14:01 - 13-Aug-25 |
Unknown* | 0 | 4,171.00p | SI Trade |
14:08:56 - 13-Aug-25 |
Unknown* | 0 | 4,164.00p | SI Trade |
13:32:56 - 13-Aug-25 |
Unknown* | 0 | 4,168.00p | SI Trade |
13:14:27 - 13-Aug-25 |
Unknown* | 0 | 4,168.00p | SI Trade |
12:48:02 - 13-Aug-25 |
Unknown* | 0 | 4,165.00p | SI Trade |
12:10:39 - 13-Aug-25 |
Unknown* | 0 | 4,169.00p | SI Trade |
12:04:16 - 13-Aug-25 |
Unknown* | 0 | 4,168.00p | SI Trade |
12:03:03 - 13-Aug-25 |
Buy* | 119 | 4,173.00p | Suspected BUY Trade |
11:01:53 - 13-Aug-25 |
Sell* | 32 | 4,169.962p | Ordinary |
10:48:33 - 13-Aug-25 |
Buy* | 23 | 4,168.74p | Suspected BUY Trade |
10:18:34 - 13-Aug-25 |
Unknown* | 0 | 4,169.00p | SI Trade |
10:12:38 - 13-Aug-25 |
Buy* | 11 | 4,174.64p | Suspected BUY Trade |
09:24:17 - 13-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
08:51:46 - 13-Aug-25 |
Sell* | 52 | 4,175.334p | Ordinary |
08:31:19 - 13-Aug-25 |
Buy* | 8 | 4,178.00p | Suspected BUY Trade |
08:31:15 - 13-Aug-25 |
Buy* | 188 | 4,174.00p | Automatic Execution |
08:19:31 - 13-Aug-25 |
Buy* | 8 | 4,174.00p | Automatic Execution |
08:19:31 - 13-Aug-25 |
Unknown* | 0 | 4,174.00p | SI Trade |
08:18:09 - 13-Aug-25 |
Sell* | 882 | 4,174.00p | Automatic Execution |
08:14:45 - 13-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
08:14:05 - 13-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
08:12:23 - 13-Aug-25 |
Sell* | 882 | 4,174.00p | Automatic Execution |
08:12:01 - 13-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
08:12:00 - 13-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:07:07 - 13-Aug-25 |
Unknown* | 0 | 4,182.00p | SI Trade |
08:05:31 - 13-Aug-25 |
Unknown* | 0 | 4,181.00p | SI Trade |
08:02:50 - 13-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:00:31 - 13-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:00:31 - 13-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:00:31 - 13-Aug-25 |
Buy* | 526 | 4,194.00p | Automatic Execution |
15:52:54 - 12-Aug-25 |
Buy* | 310 | 4,194.00p | Automatic Execution |
15:52:54 - 12-Aug-25 |
Sell* | 246 | 4,185.00p | Automatic Execution |
15:09:22 - 12-Aug-25 |
Sell* | 129 | 4,186.00p | SI Trade |
15:05:51 - 12-Aug-25 |
Sell* | 238 | 4,186.00p | Automatic Execution |
15:05:49 - 12-Aug-25 |
Sell* | 238 | 4,186.00p | SI Trade |
15:05:46 - 12-Aug-25 |
Sell* | 238 | 4,186.00p | Automatic Execution |
15:05:46 - 12-Aug-25 |
Sell* | 158 | 4,186.00p | SI Trade |
15:05:45 - 12-Aug-25 |
Sell* | 79 | 4,186.00p | SI Trade |
15:05:41 - 12-Aug-25 |
Sell* | 187 | 4,183.00p | Automatic Execution |
15:04:31 - 12-Aug-25 |
Sell* | 99 | 4,183.00p | SI Trade |
15:04:29 - 12-Aug-25 |
Sell* | 158 | 4,183.00p | SI Trade |
15:04:28 - 12-Aug-25 |
Sell* | 30 | 4,183.00p | SI Trade |
15:03:28 - 12-Aug-25 |
Sell* | 15 | 4,183.00p | SI Trade |
15:03:26 - 12-Aug-25 |
Sell* | 44 | 4,183.00p | SI Trade |
15:03:22 - 12-Aug-25 |
Sell* | 43 | 4,184.00p | SI Trade |
15:03:19 - 12-Aug-25 |
Sell* | 30 | 4,183.00p | SI Trade |
15:02:57 - 12-Aug-25 |
Sell* | 15 | 4,183.00p | SI Trade |
15:02:55 - 12-Aug-25 |
Buy* | 889 | 4,186.00p | Automatic Execution |
14:44:14 - 12-Aug-25 |
Buy* | 1 | 4,183.00p | SI Trade |
14:30:42 - 12-Aug-25 |
Unknown* | 0 | 4,188.00p | SI Trade |
14:16:43 - 12-Aug-25 |
Unknown* | 0 | 4,195.00p | SI Trade |
13:58:06 - 12-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
13:16:04 - 12-Aug-25 |
Sell* | 24 | 4,174.00p | Automatic Execution |
12:27:45 - 12-Aug-25 |
Unknown* | 0 | 4,185.00p | SI Trade |
11:33:39 - 12-Aug-25 |
Unknown* | 0 | 4,185.00p | SI Trade |
11:30:27 - 12-Aug-25 |
Unknown* | 0 | 4,192.00p | SI Trade |
09:10:29 - 12-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
09:04:04 - 12-Aug-25 |
Unknown* | 0 | 4,198.00p | SI Trade |
08:30:56 - 12-Aug-25 |
Unknown* | 0 | 4,200.00p | SI Trade |
08:13:41 - 12-Aug-25 |
Unknown* | 0 | 4,200.00p | SI Trade |
08:13:19 - 12-Aug-25 |
Unknown* | 0 | 4,200.00p | SI Trade |
08:12:59 - 12-Aug-25 |
Unknown* | 0 | 4,201.00p | SI Trade |
08:07:26 - 12-Aug-25 |
Unknown* | 0 | 4,201.00p | SI Trade |
08:05:18 - 12-Aug-25 |
Unknown* | 0 | 4,201.00p | SI Trade |
08:05:18 - 12-Aug-25 |
Unknown* | 0 | 4,206.00p | SI Trade |
08:00:32 - 12-Aug-25 |
Buy* | 11 | 4,202.00p | SI Trade |
08:00:32 - 12-Aug-25 |
Unknown* | 0 | 4,202.00p | SI Trade |
08:00:32 - 12-Aug-25 |
Unknown* | 0 | 4,202.00p | SI Trade |
08:00:32 - 12-Aug-25 |
Buy* | 1 | 4,202.00p | SI Trade |
08:00:32 - 12-Aug-25 |
Buy* | 56 | 4,206.00p | Automatic Execution |
08:00:32 - 12-Aug-25 |
Sell* | 51 | 4,185.00p | Uncrossing Trade |
16:35:20 - 11-Aug-25 |
Buy* | 78 | 4,184.00p | Automatic Execution |
15:58:56 - 11-Aug-25 |
Unknown* | 0 | 4,184.00p | SI Trade |
15:41:07 - 11-Aug-25 |
Sell* | 3 | 4,183.00p | SI Trade |
15:35:29 - 11-Aug-25 |
Buy* | 46 | 4,183.64p | Suspected BUY Trade |
15:31:11 - 11-Aug-25 |
Sell* | 1 | 4,184.36p | Negotiated Trade |
15:19:00 - 11-Aug-25 |
Unknown* | 0 | 4,184.00p | SI Trade |
14:40:59 - 11-Aug-25 |
Sell* | 5 | 4,178.00p | SI Trade |
14:01:17 - 11-Aug-25 |
Unknown* | 0 | 4,181.00p | SI Trade |
13:46:28 - 11-Aug-25 |
Unknown* | 0 | 4,179.00p | SI Trade |
13:15:23 - 11-Aug-25 |
Buy* | 21 | 4,181.00p | Suspected BUY Trade |
13:00:55 - 11-Aug-25 |
Buy* | 2 | 4,178.64p | Suspected BUY Trade |
12:41:44 - 11-Aug-25 |
Unknown* | 0 | 4,179.00p | SI Trade |
10:38:08 - 11-Aug-25 |
Unknown* | 0 | 4,179.00p | SI Trade |
09:37:13 - 11-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
09:14:58 - 11-Aug-25 |
Unknown* | 0 | 4,179.00p | SI Trade |
09:08:59 - 11-Aug-25 |
Sell* | 29 | 4,181.66p | Negotiated Trade |
08:40:09 - 11-Aug-25 |
Buy* | 4 | 4,185.00p | Suspected BUY Trade |
08:39:13 - 11-Aug-25 |
Sell* | 31 | 4,183.00p | Automatic Execution |
08:18:45 - 11-Aug-25 |
Unknown* | 0 | 4,183.00p | SI Trade |
08:17:46 - 11-Aug-25 |
Unknown* | 0 | 4,183.00p | SI Trade |
08:17:40 - 11-Aug-25 |
Unknown* | 0 | 4,183.00p | SI Trade |
08:17:35 - 11-Aug-25 |
Unknown* | 0 | 4,183.00p | SI Trade |
08:17:06 - 11-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
08:10:26 - 11-Aug-25 |
Unknown* | 0 | 4,185.00p | SI Trade |
08:10:00 - 11-Aug-25 |
Unknown* | 0 | 4,187.00p | SI Trade |
08:05:33 - 11-Aug-25 |
Unknown* | 0 | 4,186.00p | SI Trade |
08:05:12 - 11-Aug-25 |
Unknown* | 0 | 4,187.00p | SI Trade |
08:04:25 - 11-Aug-25 |
Unknown* | 0 | 4,187.00p | SI Trade |
08:04:25 - 11-Aug-25 |
Unknown* | 0 | 4,177.00p | SI Trade |
08:03:38 - 11-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:03:17 - 11-Aug-25 |
Unknown* | 0 | 4,186.00p | SI Trade |
08:03:06 - 11-Aug-25 |
Sell* | 82 | 4,185.00p | Automatic Execution |
08:02:57 - 11-Aug-25 |
Unknown* | 0 | 4,189.00p | SI Trade |
08:01:22 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Unknown* | 0 | 4,191.00p | SI Trade |
08:00:33 - 11-Aug-25 |
Sell* | 50 | 4,173.207p | Negotiated Trade |
15:43:42 - 08-Aug-25 |
Sell* | 1 | 4,168.60p | Negotiated Trade |
15:06:48 - 08-Aug-25 |
Buy* | 1 | 4,172.64p | Suspected BUY Trade |
15:03:24 - 08-Aug-25 |
Buy* | 45 | 4,170.00p | Suspected BUY Trade |
13:21:36 - 08-Aug-25 |
Buy* | 72 | 4,174.00p | Automatic Execution |
12:56:57 - 08-Aug-25 |
Unknown* | 0 | 4,170.00p | SI Trade |
10:57:31 - 08-Aug-25 |
Unknown* | 0 | 4,170.00p | SI Trade |
10:52:10 - 08-Aug-25 |
Buy* | 50 | 4,168.76p | Suspected BUY Trade |
10:37:10 - 08-Aug-25 |
Unknown* | 0 | 4,169.00p | SI Trade |
10:32:00 - 08-Aug-25 |
Unknown* | 0 | 4,170.00p | SI Trade |
10:17:20 - 08-Aug-25 |
Unknown* | 0 | 4,176.00p | SI Trade |
09:21:42 - 08-Aug-25 |
Unknown* | 0 | 4,175.00p | SI Trade |
09:20:14 - 08-Aug-25 |
Unknown* | 0 | 4,173.00p | SI Trade |
08:50:34 - 08-Aug-25 |
Buy* | 6 | 4,173.00p | Suspected BUY Trade |
08:48:35 - 08-Aug-25 |
Unknown* | 1 | 4,179.00p | SI Trade |
08:17:58 - 08-Aug-25 |
Unknown* | 0 | 4,178.00p | SI Trade |
08:16:46 - 08-Aug-25 |
Unknown* | 0 | 4,180.00p | SI Trade |
08:15:19 - 08-Aug-25 |