| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 378 | 5,170.00p | Uncrossing Trade |
16:35:08 - 26-Nov-25 |
| Unknown* | 0 | 5,176.00p | SI Trade |
16:29:28 - 26-Nov-25 |
| Buy* | 419 | 5,170.00p | SI Trade |
16:29:16 - 26-Nov-25 |
| Buy* | 45 | 5,170.00p | Automatic Execution |
16:29:15 - 26-Nov-25 |
| Sell* | 40 | 5,169.00p | Automatic Execution |
16:28:44 - 26-Nov-25 |
| Sell* | 41 | 5,169.00p | Automatic Execution |
16:27:33 - 26-Nov-25 |
| Sell* | 69 | 5,169.00p | Automatic Execution |
16:27:26 - 26-Nov-25 |
| Unknown* | 0 | 5,169.00p | SI Trade |
16:26:42 - 26-Nov-25 |
| Sell* | 1 | 5,168.00p | Automatic Execution |
16:24:16 - 26-Nov-25 |
| Sell* | 1 | 5,168.00p | Automatic Execution |
16:24:15 - 26-Nov-25 |
| Buy* | 914 | 5,172.00p | Automatic Execution |
16:22:16 - 26-Nov-25 |
| Sell* | 2 | 5,166.00p | Automatic Execution |
16:12:12 - 26-Nov-25 |
| Sell* | 138 | 5,166.00p | Automatic Execution |
16:12:12 - 26-Nov-25 |
| Sell* | 34 | 5,166.00p | Automatic Execution |
16:12:12 - 26-Nov-25 |
| Sell* | 915 | 5,168.00p | Automatic Execution |
16:11:36 - 26-Nov-25 |
| Sell* | 1 | 5,165.00p | Automatic Execution |
16:11:32 - 26-Nov-25 |
| Sell* | 16 | 5,165.00p | Automatic Execution |
16:11:32 - 26-Nov-25 |
| Sell* | 18 | 5,165.786p | Negotiated Trade |
16:11:29 - 26-Nov-25 |
| Sell* | 3 | 5,163.714p | Negotiated Trade |
16:09:43 - 26-Nov-25 |
| Buy* | 20 | 5,164.00p | Automatic Execution |
16:06:31 - 26-Nov-25 |
| Buy* | 20 | 5,164.00p | Automatic Execution |
16:06:31 - 26-Nov-25 |
| Buy* | 34 | 5,164.00p | Automatic Execution |
16:06:31 - 26-Nov-25 |
| Buy* | 34 | 5,164.00p | Automatic Execution |
16:06:27 - 26-Nov-25 |
| Sell* | 64 | 5,165.00p | Automatic Execution |
16:06:01 - 26-Nov-25 |
| Sell* | 67 | 5,165.00p | Automatic Execution |
16:05:13 - 26-Nov-25 |
| Sell* | 42 | 5,165.00p | Automatic Execution |
16:04:27 - 26-Nov-25 |
| Sell* | 69 | 5,165.00p | Automatic Execution |
16:04:27 - 26-Nov-25 |
| Sell* | 79 | 5,166.00p | Automatic Execution |
16:03:46 - 26-Nov-25 |
| Sell* | 89 | 5,165.00p | Automatic Execution |
16:02:00 - 26-Nov-25 |
| Sell* | 180 | 5,165.00p | Automatic Execution |
16:01:55 - 26-Nov-25 |
| Sell* | 99 | 5,166.00p | Automatic Execution |
16:01:20 - 26-Nov-25 |
| Sell* | 29 | 5,166.00p | Automatic Execution |
16:01:20 - 26-Nov-25 |
| Buy* | 1 | 5,164.96p | Ordinary |
15:58:39 - 26-Nov-25 |
| Buy* | 20 | 5,161.00p | Automatic Execution |
15:56:42 - 26-Nov-25 |
| Buy* | 220 | 5,161.00p | Automatic Execution |
15:56:42 - 26-Nov-25 |
| Sell* | 62 | 5,161.00p | Automatic Execution |
15:56:23 - 26-Nov-25 |
| Sell* | 112 | 5,162.00p | Automatic Execution |
15:56:19 - 26-Nov-25 |
| Sell* | 123 | 5,162.00p | Automatic Execution |
15:55:20 - 26-Nov-25 |
| Sell* | 27 | 5,162.00p | Automatic Execution |
15:55:00 - 26-Nov-25 |
| Sell* | 101 | 5,162.00p | Automatic Execution |
15:55:00 - 26-Nov-25 |
| Buy* | 1 | 5,163.00p | Automatic Execution |
15:52:44 - 26-Nov-25 |
| Buy* | 10 | 5,161.99p | Ordinary |
15:50:22 - 26-Nov-25 |
| Sell* | 54 | 5,162.00p | Automatic Execution |
15:50:02 - 26-Nov-25 |
| Unknown* | 0 | 5,164.00p | SI Trade |
15:49:45 - 26-Nov-25 |
| Sell* | 120 | 5,163.00p | Automatic Execution |
15:43:09 - 26-Nov-25 |
| Sell* | 164 | 5,164.00p | Automatic Execution |
15:42:30 - 26-Nov-25 |
| Sell* | 2 | 5,165.00p | Automatic Execution |
15:42:07 - 26-Nov-25 |
| Sell* | 224 | 5,165.00p | Automatic Execution |
15:42:07 - 26-Nov-25 |
| Buy* | 77 | 5,166.235p | SI Trade |
15:41:42 - 26-Nov-25 |
| Sell* | 716 | 5,165.979p | Negotiated Trade |
15:41:30 - 26-Nov-25 |
| Sell* | 91 | 5,166.00p | Automatic Execution |
15:41:20 - 26-Nov-25 |
| Sell* | 124 | 5,166.00p | Automatic Execution |
15:41:17 - 26-Nov-25 |
| Sell* | 354 | 5,166.00p | Automatic Execution |
15:41:17 - 26-Nov-25 |
| Sell* | 166 | 5,166.00p | Automatic Execution |
15:41:17 - 26-Nov-25 |
| Sell* | 111 | 5,167.00p | Automatic Execution |
15:41:01 - 26-Nov-25 |
| Sell* | 282 | 5,167.00p | Automatic Execution |
15:40:56 - 26-Nov-25 |
| Sell* | 125 | 5,167.00p | Automatic Execution |
15:40:56 - 26-Nov-25 |
| Sell* | 203 | 5,167.00p | Automatic Execution |
15:40:56 - 26-Nov-25 |
| Buy* | 516 | 5,168.00p | Automatic Execution |
15:37:50 - 26-Nov-25 |
| Buy* | 1 | 5,166.97p | Ordinary |
15:37:14 - 26-Nov-25 |
| Buy* | 11 | 5,167.60p | Suspected BUY Trade |
15:36:54 - 26-Nov-25 |
| Sell* | 197 | 5,160.00p | Automatic Execution |
15:30:40 - 26-Nov-25 |
| Sell* | 143 | 5,160.00p | Automatic Execution |
15:28:51 - 26-Nov-25 |
| Sell* | 20 | 5,160.00p | Automatic Execution |
15:28:27 - 26-Nov-25 |
| Sell* | 5 | 5,159.00p | SI Trade |
15:26:14 - 26-Nov-25 |
| Sell* | 550 | 5,156.597p | Ordinary |
15:19:00 - 26-Nov-25 |
| Buy* | 12 | 5,159.96p | Ordinary |
15:18:32 - 26-Nov-25 |
| Sell* | 2 | 5,156.00p | Automatic Execution |
15:16:04 - 26-Nov-25 |
| Sell* | 9 | 5,156.30p | Negotiated Trade |
15:15:56 - 26-Nov-25 |
| Sell* | 345 | 5,156.30p | Negotiated Trade |
15:15:54 - 26-Nov-25 |
| Buy* | 4,066 | 5,157.87p | SI Trade |
15:15:45 - 26-Nov-25 |
| Sell* | 10 | 5,155.04p | Ordinary |
15:15:08 - 26-Nov-25 |
| Buy* | 11 | 5,159.96p | Ordinary |
15:07:11 - 26-Nov-25 |
| Sell* | 1 | 5,154.04p | Ordinary |
15:03:02 - 26-Nov-25 |
| Buy* | 2 | 5,162.00p | SI Trade |
14:57:48 - 26-Nov-25 |
| Unknown* | 0 | 5,167.00p | SI Trade |
14:50:28 - 26-Nov-25 |
| Unknown* | 0 | 5,167.00p | SI Trade |
14:49:27 - 26-Nov-25 |
| Buy* | 949 | 5,166.00p | SI Trade |
14:49:06 - 26-Nov-25 |
| Sell* | 1 | 5,163.00p | Automatic Execution |
14:47:32 - 26-Nov-25 |
| Unknown* | 0 | 5,165.00p | SI Trade |
14:42:41 - 26-Nov-25 |
| Unknown* | 0 | 5,163.00p | SI Trade |
14:33:10 - 26-Nov-25 |
| Sell* | 1 | 5,150.00p | SI Trade |
14:29:16 - 26-Nov-25 |
| Sell* | 1 | 5,151.00p | Automatic Execution |
14:26:21 - 26-Nov-25 |
| Unknown* | 0 | 5,149.00p | SI Trade |
14:25:44 - 26-Nov-25 |
| Unknown* | 0 | 5,155.00p | SI Trade |
14:17:37 - 26-Nov-25 |
| Buy* | 970 | 5,153.916p | SI Trade |
14:17:31 - 26-Nov-25 |
| Unknown* | 0 | 5,154.00p | SI Trade |
14:16:57 - 26-Nov-25 |
| Unknown* | 0 | 5,155.00p | SI Trade |
14:15:53 - 26-Nov-25 |
| Unknown* | 0 | 5,155.00p | SI Trade |
14:14:01 - 26-Nov-25 |
| Unknown* | 0 | 5,155.00p | SI Trade |
14:12:42 - 26-Nov-25 |
| Unknown* | 0 | 5,151.00p | SI Trade |
14:06:58 - 26-Nov-25 |
| Buy* | 18 | 5,154.00p | Automatic Execution |
13:57:13 - 26-Nov-25 |
| Buy* | 18 | 5,153.00p | Automatic Execution |
13:56:32 - 26-Nov-25 |
| Unknown* | 0 | 5,150.00p | SI Trade |
13:47:05 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:42:38 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:42:31 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:42:09 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:40 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:40 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:41:37 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:41:36 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:31 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:21 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:18 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:18 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:17 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:14 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:41:02 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:41:00 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:40:55 - 26-Nov-25 |
| Unknown* | 0 | 5,147.00p | SI Trade |
13:40:55 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:40:50 - 26-Nov-25 |
| Unknown* | 0 | 5,146.00p | SI Trade |
13:40:50 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:40:37 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:40:37 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:40:37 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:40:35 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:40:35 - 26-Nov-25 |
| Unknown* | 0 | 5,149.00p | SI Trade |
13:38:28 - 26-Nov-25 |
| Unknown* | 0 | 5,149.00p | SI Trade |
13:38:26 - 26-Nov-25 |
| Unknown* | 0 | 5,144.00p | SI Trade |
13:33:29 - 26-Nov-25 |
| Buy* | 242 | 5,143.024p | Suspected BUY Trade |
13:33:16 - 26-Nov-25 |
| Unknown* | 0 | 5,145.00p | SI Trade |
13:26:11 - 26-Nov-25 |
| Sell* | 2 | 5,145.00p | Automatic Execution |
13:22:14 - 26-Nov-25 |
| Buy* | 19 | 5,145.175p | Suspected BUY Trade |
13:19:07 - 26-Nov-25 |
| Buy* | 2,876 | 5,147.306p | SI Trade |
13:14:45 - 26-Nov-25 |
| Unknown* | 0 | 5,148.00p | SI Trade |
13:10:18 - 26-Nov-25 |
| Unknown* | 0 | 5,150.00p | SI Trade |
13:06:36 - 26-Nov-25 |
| Buy* | 2 | 5,151.00p | SI Trade |
13:05:10 - 26-Nov-25 |
| Unknown* | 0 | 5,150.00p | SI Trade |
13:04:49 - 26-Nov-25 |
| Sell* | 720 | 5,150.00p | Automatic Execution |
13:04:10 - 26-Nov-25 |
| Sell* | 20 | 5,150.00p | Automatic Execution |
13:04:06 - 26-Nov-25 |
| Unknown* | 0 | 5,152.00p | SI Trade |
13:03:51 - 26-Nov-25 |
| Buy* | 1 | 5,152.00p | Automatic Execution |
13:03:06 - 26-Nov-25 |
| Sell* | 80 | 5,150.00p | Automatic Execution |
13:02:49 - 26-Nov-25 |
| Sell* | 20 | 5,150.00p | Automatic Execution |
13:02:49 - 26-Nov-25 |
| Sell* | 20 | 5,150.00p | Automatic Execution |
13:02:48 - 26-Nov-25 |
| Unknown* | 0 | 5,149.00p | SI Trade |
12:59:47 - 26-Nov-25 |
| Unknown* | 0 | 5,150.00p | SI Trade |
12:57:43 - 26-Nov-25 |
| Buy* | 679 | 5,150.556p | Suspected BUY Trade |
12:46:23 - 26-Nov-25 |
| Sell* | 26 | 5,149.00p | Automatic Execution |
12:36:35 - 26-Nov-25 |
| Buy* | 1,310 | 5,150.065p | Ordinary |
12:31:45 - 26-Nov-25 |
| Buy* | 894 | 5,155.00p | Automatic Execution |
12:30:28 - 26-Nov-25 |
| Sell* | 1 | 5,152.04p | Ordinary |
12:28:00 - 26-Nov-25 |
| Sell* | 2 | 5,159.00p | Automatic Execution |
12:24:57 - 26-Nov-25 |
| Buy* | 1,375 | 5,157.00p | Automatic Execution |
12:23:41 - 26-Nov-25 |
| Buy* | 20 | 5,157.00p | Automatic Execution |
12:23:41 - 26-Nov-25 |
| Buy* | 32 | 5,158.487p | Suspected BUY Trade |
12:20:15 - 26-Nov-25 |
| Unknown* | 0 | 5,159.00p | SI Trade |
12:20:01 - 26-Nov-25 |
| Buy* | 169 | 5,164.23p | Suspected BUY Trade |
12:12:43 - 26-Nov-25 |
| Sell* | 24 | 5,159.00p | Automatic Execution |
12:10:15 - 26-Nov-25 |
| Sell* | 35 | 5,159.00p | Automatic Execution |
12:10:15 - 26-Nov-25 |
| Sell* | 1 | 5,155.00p | Automatic Execution |
12:08:11 - 26-Nov-25 |
| Sell* | 2 | 5,154.00p | Automatic Execution |
12:08:11 - 26-Nov-25 |
| Sell* | 8 | 5,155.00p | Automatic Execution |
12:02:57 - 26-Nov-25 |
| Sell* | 1,050 | 5,155.00p | Automatic Execution |
12:02:57 - 26-Nov-25 |
| Sell* | 1,050 | 5,155.00p | Automatic Execution |
12:02:57 - 26-Nov-25 |
| Sell* | 387 | 5,156.093p | Negotiated Trade |
12:01:41 - 26-Nov-25 |
| Buy* | 2 | 5,154.96p | Ordinary |
11:59:53 - 26-Nov-25 |
| Buy* | 1 | 5,154.96p | Ordinary |
11:52:58 - 26-Nov-25 |
| Sell* | 2 | 5,151.04p | Ordinary |
11:52:34 - 26-Nov-25 |
| Sell* | 155 | 5,154.00p | Automatic Execution |
11:43:39 - 26-Nov-25 |
| Sell* | 831 | 5,154.00p | Automatic Execution |
11:43:39 - 26-Nov-25 |
| Buy* | 35 | 5,154.00p | Automatic Execution |
11:43:39 - 26-Nov-25 |
| Buy* | 21 | 5,154.00p | Automatic Execution |
11:43:36 - 26-Nov-25 |
| Buy* | 1 | 5,155.00p | SI Trade |
11:42:11 - 26-Nov-25 |
| Buy* | 1 | 5,164.96p | Ordinary |
11:41:02 - 26-Nov-25 |
| Sell* | 1 | 5,164.04p | Ordinary |
11:39:23 - 26-Nov-25 |
| Buy* | 20 | 5,169.00p | Automatic Execution |
11:33:42 - 26-Nov-25 |
| Sell* | 80 | 5,165.488p | Negotiated Trade |
11:33:41 - 26-Nov-25 |
| Buy* | 34 | 5,168.00p | Automatic Execution |
11:33:07 - 26-Nov-25 |
| Sell* | 2 | 5,170.00p | Automatic Execution |
11:28:13 - 26-Nov-25 |
| Buy* | 3,200 | 5,170.96p | Ordinary |
11:26:52 - 26-Nov-25 |
| Buy* | 1,400 | 5,170.936p | Suspected BUY Trade |
11:24:37 - 26-Nov-25 |
| Unknown* | 0 | 5,172.00p | SI Trade |
11:22:41 - 26-Nov-25 |
| Unknown* | 0 | 5,172.00p | SI Trade |
11:20:38 - 26-Nov-25 |
| Sell* | 307 | 5,168.30p | Negotiated Trade |
11:19:24 - 26-Nov-25 |
| Buy* | 434 | 5,170.465p | SI Trade |
11:18:56 - 26-Nov-25 |
| Buy* | 685 | 5,169.10p | Suspected BUY Trade |
11:17:02 - 26-Nov-25 |
| Unknown* | 0 | 5,170.00p | SI Trade |
11:14:59 - 26-Nov-25 |
| Buy* | 1 | 5,170.00p | Automatic Execution |
11:12:16 - 26-Nov-25 |
| Buy* | 1,140 | 5,169.181p | Suspected BUY Trade |
11:10:19 - 26-Nov-25 |
| Sell* | 2 | 5,168.00p | Automatic Execution |
11:02:43 - 26-Nov-25 |
| Buy* | 1,315 | 5,167.97p | Suspected BUY Trade |
11:02:06 - 26-Nov-25 |
| Sell* | 701 | 5,166.00p | SI Trade |
10:59:21 - 26-Nov-25 |
| Buy* | 113 | 5,169.00p | Automatic Execution |
10:57:56 - 26-Nov-25 |
| Buy* | 42 | 5,169.00p | Automatic Execution |
10:57:56 - 26-Nov-25 |
| Buy* | 34 | 5,168.00p | Automatic Execution |
10:57:56 - 26-Nov-25 |
| Sell* | 2 | 5,164.04p | Ordinary |
10:53:07 - 26-Nov-25 |
| Sell* | 3 | 5,165.284p | Negotiated Trade |
10:52:23 - 26-Nov-25 |
| Buy* | 9 | 5,166.348p | Suspected BUY Trade |
10:50:19 - 26-Nov-25 |
| Unknown* | 0 | 5,166.00p | SI Trade |
10:47:21 - 26-Nov-25 |
| Unknown* | 0 | 5,171.00p | SI Trade |
10:42:05 - 26-Nov-25 |
| Buy* | 4 | 5,171.00p | Automatic Execution |
10:39:25 - 26-Nov-25 |
| Unknown* | 9,680 | 5,170.00p | OTC Trade |
10:34:23 - 26-Nov-25 |
| Unknown* | 0 | 5,167.00p | SI Trade |
10:11:53 - 26-Nov-25 |
| Sell* | 1 | 5,162.03p | Ordinary |
10:04:59 - 26-Nov-25 |
| Sell* | 13 | 5,159.04p | Ordinary |
10:03:34 - 26-Nov-25 |
| Sell* | 15 | 5,157.04p | Ordinary |
10:01:58 - 26-Nov-25 |
| Sell* | 11 | 5,156.03p | Ordinary |
10:00:21 - 26-Nov-25 |