| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 175 | 4,554.819p | Suspected BUY Trade |
15:27:09 - 10-Dec-25 |
| Buy* | 1 | 4,552.435p | Suspected BUY Trade |
14:55:31 - 10-Dec-25 |
| Unknown* | 0 | 4,545.00p | SI Trade |
14:54:10 - 10-Dec-25 |
| Buy* | 2,198 | 4,548.694p | Suspected BUY Trade |
13:33:54 - 10-Dec-25 |
| Buy* | 20 | 4,542.458p | Suspected BUY Trade |
10:42:53 - 10-Dec-25 |
| Buy* | 16 | 4,542.447p | Suspected BUY Trade |
10:42:53 - 10-Dec-25 |
| Buy* | 3 | 4,542.484p | Suspected BUY Trade |
10:42:49 - 10-Dec-25 |
| Unknown* | 0 | 4,549.00p | SI Trade |
09:20:48 - 10-Dec-25 |
| Buy* | 16 | 4,545.158p | Suspected BUY Trade |
09:01:39 - 10-Dec-25 |
| Buy* | 1 | 4,547.50p | SI Trade |
08:16:58 - 10-Dec-25 |
| Unknown* | 0 | 4,547.50p | SI Trade |
08:13:41 - 10-Dec-25 |
| Unknown* | 0 | 4,545.50p | SI Trade |
08:00:37 - 10-Dec-25 |
| Buy* | 12 | 4,545.50p | Automatic Execution |
08:00:36 - 10-Dec-25 |
| Buy* | 1 | 4,554.00p | SI Trade |
08:00:35 - 10-Dec-25 |
| Unknown* | 0 | 4,554.00p | SI Trade |
08:00:35 - 10-Dec-25 |
| Unknown* | 0 | 4,554.00p | SI Trade |
08:00:35 - 10-Dec-25 |
| Unknown* | 0 | 4,558.50p | SI Trade |
15:30:34 - 09-Dec-25 |
| Unknown* | 0 | 4,565.00p | SI Trade |
15:22:14 - 09-Dec-25 |
| Buy* | 6 | 4,556.00p | SI Trade |
13:50:21 - 09-Dec-25 |
| Sell* | 110 | 4,551.803p | Negotiated Trade |
13:32:38 - 09-Dec-25 |
| Buy* | 1 | 4,556.00p | SI Trade |
13:28:02 - 09-Dec-25 |
| Unknown* | 0 | 4,554.50p | SI Trade |
12:46:13 - 09-Dec-25 |
| Buy* | 3 | 4,556.673p | Suspected BUY Trade |
12:45:32 - 09-Dec-25 |
| Buy* | 3 | 4,556.814p | Suspected BUY Trade |
12:44:27 - 09-Dec-25 |
| Buy* | 1 | 4,544.00p | SI Trade |
10:02:42 - 09-Dec-25 |
| Buy* | 12 | 4,544.00p | Automatic Execution |
10:02:22 - 09-Dec-25 |
| Unknown* | 0 | 4,544.00p | SI Trade |
10:02:21 - 09-Dec-25 |
| Unknown* | 0 | 4,553.50p | SI Trade |
08:13:15 - 09-Dec-25 |
| Buy* | 2 | 4,569.00p | SI Trade |
08:00:32 - 09-Dec-25 |
| Buy* | 21 | 4,567.51p | Suspected BUY Trade |
15:56:09 - 08-Dec-25 |
| Buy* | 2 | 4,568.93p | Suspected BUY Trade |
15:14:54 - 08-Dec-25 |
| Sell* | 1 | 4,561.07p | Negotiated Trade |
15:09:31 - 08-Dec-25 |
| Unknown* | 0 | 4,581.50p | SI Trade |
14:22:36 - 08-Dec-25 |
| Buy* | 272 | 4,583.874p | Ordinary |
12:40:24 - 08-Dec-25 |
| Unknown* | 0 | 4,577.00p | SI Trade |
11:49:40 - 08-Dec-25 |
| Buy* | 4 | 4,580.00p | Suspected BUY Trade |
11:17:28 - 08-Dec-25 |
| Buy* | 1 | 4,582.00p | SI Trade |
09:42:24 - 08-Dec-25 |
| Unknown* | 0 | 4,581.50p | SI Trade |
08:23:30 - 08-Dec-25 |
| Unknown* | 0 | 4,581.50p | SI Trade |
08:16:29 - 08-Dec-25 |
| Unknown* | 0 | 4,592.50p | SI Trade |
08:00:31 - 08-Dec-25 |
| Unknown* | 0 | 4,592.50p | SI Trade |
08:00:31 - 08-Dec-25 |
| Sell* | 13,792 | 4,584.559p | Ordinary |
16:08:53 - 05-Dec-25 |
| Sell* | 630 | 4,579.463p | Ordinary |
15:45:03 - 05-Dec-25 |
| Sell* | 2,247 | 4,578.989p | Negotiated Trade |
15:44:29 - 05-Dec-25 |
| Sell* | 13,197 | 4,578.572p | Negotiated Trade |
15:38:33 - 05-Dec-25 |
| Buy* | 1 | 4,583.94p | Suspected BUY Trade |
15:05:43 - 05-Dec-25 |
| Unknown* | 0 | 4,567.00p | SI Trade |
13:11:56 - 05-Dec-25 |
| Unknown* | 0 | 4,563.50p | SI Trade |
12:55:18 - 05-Dec-25 |
| Unknown* | 0 | 4,567.00p | SI Trade |
12:25:22 - 05-Dec-25 |
| Buy* | 2 | 4,561.50p | SI Trade |
09:14:18 - 05-Dec-25 |
| Unknown* | 0 | 4,562.00p | SI Trade |
08:19:39 - 05-Dec-25 |
| Buy* | 2 | 4,565.00p | SI Trade |
08:00:35 - 05-Dec-25 |
| Unknown* | 0 | 4,565.00p | SI Trade |
08:00:35 - 05-Dec-25 |
| Buy* | 2 | 4,547.925p | Suspected BUY Trade |
15:18:46 - 04-Dec-25 |
| Unknown* | 0 | 4,554.50p | SI Trade |
14:28:56 - 04-Dec-25 |
| Sell* | 22 | 4,552.336p | Negotiated Trade |
14:16:41 - 04-Dec-25 |
| Buy* | 11 | 4,551.024p | Suspected BUY Trade |
11:39:07 - 04-Dec-25 |
| Buy* | 1 | 4,558.50p | SI Trade |
11:18:43 - 04-Dec-25 |
| Sell* | 870 | 4,555.139p | Ordinary |
11:03:48 - 04-Dec-25 |
| Unknown* | 0 | 4,562.50p | SI Trade |
09:37:53 - 04-Dec-25 |
| Buy* | 21 | 4,562.50p | Suspected BUY Trade |
09:32:56 - 04-Dec-25 |
| Buy* | 110 | 4,560.358p | Ordinary |
09:08:08 - 04-Dec-25 |
| Buy* | 169 | 4,555.265p | Suspected BUY Trade |
08:56:39 - 04-Dec-25 |
| Sell* | 10 | 4,549.56p | Negotiated Trade |
08:45:50 - 04-Dec-25 |
| Buy* | 4 | 4,563.50p | SI Trade |
08:06:06 - 04-Dec-25 |
| Buy* | 1 | 4,563.50p | SI Trade |
08:00:33 - 04-Dec-25 |
| Unknown* | 0 | 4,563.50p | SI Trade |
08:00:33 - 04-Dec-25 |
| Buy* | 743 | 4,560.50p | Automatic Execution |
08:00:00 - 04-Dec-25 |
| Buy* | 81 | 4,560.50p | Suspected BUY Trade |
08:00:00 - 04-Dec-25 |
| Sell* | 1,099 | 4,543.50p | Automatic Execution |
16:03:24 - 03-Dec-25 |
| Buy* | 27 | 4,556.945p | Suspected BUY Trade |
15:20:24 - 03-Dec-25 |
| Buy* | 53 | 4,558.123p | Suspected BUY Trade |
14:49:56 - 03-Dec-25 |
| Buy* | 1 | 4,555.50p | SI Trade |
12:52:53 - 03-Dec-25 |
| Sell* | 780 | 4,547.694p | Negotiated Trade |
11:35:52 - 03-Dec-25 |
| Unknown* | 0 | 4,548.00p | SI Trade |
10:59:47 - 03-Dec-25 |
| Sell* | 48 | 4,555.974p | Negotiated Trade |
09:28:01 - 03-Dec-25 |
| Sell* | 39 | 4,560.579p | Negotiated Trade |
09:02:54 - 03-Dec-25 |
| Buy* | 65 | 4,565.20p | Ordinary |
08:59:44 - 03-Dec-25 |
| Sell* | 44 | 4,562.94p | Negotiated Trade |
08:49:15 - 03-Dec-25 |
| Sell* | 49 | 4,563.776p | Negotiated Trade |
08:41:12 - 03-Dec-25 |
| Buy* | 131 | 4,568.291p | Ordinary |
08:29:37 - 03-Dec-25 |
| Unknown* | 0 | 4,568.50p | SI Trade |
08:25:26 - 03-Dec-25 |
| Buy* | 1 | 4,568.50p | SI Trade |
08:25:26 - 03-Dec-25 |
| Sell* | 725 | 4,563.776p | Ordinary |
08:04:37 - 03-Dec-25 |
| Buy* | 630 | 4,570.378p | Suspected BUY Trade |
08:03:46 - 03-Dec-25 |
| Buy* | 2,247 | 4,571.88p | Suspected BUY Trade |
08:02:58 - 03-Dec-25 |
| Buy* | 1 | 4,574.50p | SI Trade |
08:00:34 - 03-Dec-25 |
| Unknown* | 0 | 4,574.50p | SI Trade |
08:00:34 - 03-Dec-25 |
| Unknown* | 0 | 4,574.50p | SI Trade |
08:00:34 - 03-Dec-25 |
| Buy* | 20 | 4,574.50p | Automatic Execution |
08:00:34 - 03-Dec-25 |
| Sell* | 2,186 | 4,576.311p | Ordinary |
16:10:17 - 02-Dec-25 |
| Sell* | 630 | 4,573.448p | Ordinary |
16:03:01 - 02-Dec-25 |
| Sell* | 2,247 | 4,573.184p | Ordinary |
16:02:23 - 02-Dec-25 |
| Buy* | 2 | 4,570.43p | Suspected BUY Trade |
15:01:49 - 02-Dec-25 |
| Buy* | 630 | 4,564.162p | Suspected BUY Trade |
14:55:57 - 02-Dec-25 |
| Buy* | 695 | 4,564.613p | Ordinary |
14:55:48 - 02-Dec-25 |
| Buy* | 2,247 | 4,564.101p | Suspected BUY Trade |
14:55:07 - 02-Dec-25 |
| Buy* | 15,383 | 4,574.996p | Ordinary |
14:35:29 - 02-Dec-25 |
| Sell* | 13,165 | 4,585.22p | Negotiated Trade |
14:12:58 - 02-Dec-25 |
| Buy* | 2,179 | 4,587.2294p | Ordinary |
13:35:48 - 02-Dec-25 |
| Buy* | 537 | 4,581.612p | Ordinary |
12:42:11 - 02-Dec-25 |
| Buy* | 13,165 | 4,580.8402p | Ordinary |
12:42:11 - 02-Dec-25 |
| Buy* | 13,792 | 4,580.8449p | Ordinary |
12:42:11 - 02-Dec-25 |
| Sell* | 9 | 4,581.585p | Negotiated Trade |
12:00:58 - 02-Dec-25 |
| Buy* | 50 | 4,589.914p | Ordinary |
11:37:28 - 02-Dec-25 |
| Buy* | 935 | 4,593.774p | Ordinary |
10:56:17 - 02-Dec-25 |
| Buy* | 108 | 4,592.145p | Suspected BUY Trade |
10:44:53 - 02-Dec-25 |
| Unknown* | 0 | 4,593.00p | SI Trade |
10:38:00 - 02-Dec-25 |
| Buy* | 1 | 4,586.50p | SI Trade |
10:09:54 - 02-Dec-25 |
| Sell* | 614 | 4,570.429p | Ordinary |
08:54:16 - 02-Dec-25 |
| Sell* | 215 | 4,570.426p | Ordinary |
08:33:28 - 02-Dec-25 |
| Unknown* | 0 | 4,576.50p | SI Trade |
08:22:06 - 02-Dec-25 |
| Unknown* | 0 | 4,576.50p | SI Trade |
08:19:03 - 02-Dec-25 |
| Buy* | 2 | 4,574.50p | SI Trade |
08:02:02 - 02-Dec-25 |
| Unknown* | 0 | 4,574.50p | SI Trade |
08:02:02 - 02-Dec-25 |
| Buy* | 2 | 4,574.50p | SI Trade |
08:02:02 - 02-Dec-25 |
| Sell* | 433 | 4,565.901p | Negotiated Trade |
08:00:12 - 02-Dec-25 |
| Buy* | 5 | 4,574.92p | Suspected BUY Trade |
15:22:26 - 01-Dec-25 |
| Buy* | 65 | 4,578.129p | Suspected BUY Trade |
15:12:06 - 01-Dec-25 |
| Buy* | 79 | 4,579.43p | Suspected BUY Trade |
15:12:01 - 01-Dec-25 |
| Sell* | 1,406 | 4,596.00p | Uncrossing Trade |
16:35:29 - 28-Nov-25 |
| Unknown* | 0 | 4,595.50p | SI Trade |
16:25:32 - 28-Nov-25 |
| Buy* | 175 | 4,593.804p | Ordinary |
16:04:15 - 28-Nov-25 |
| Buy* | 32 | 4,602.993p | Ordinary |
15:47:57 - 28-Nov-25 |
| Sell* | 1 | 4,595.06p | Negotiated Trade |
15:23:43 - 28-Nov-25 |
| Buy* | 3 | 4,597.945p | Suspected BUY Trade |
15:18:29 - 28-Nov-25 |
| Buy* | 39 | 4,593.44p | Suspected BUY Trade |
15:03:37 - 28-Nov-25 |
| Buy* | 953 | 4,590.876p | Suspected BUY Trade |
12:13:53 - 28-Nov-25 |
| Buy* | 217 | 4,587.99p | Suspected BUY Trade |
10:45:56 - 28-Nov-25 |
| Sell* | 14 | 4,581.527p | Negotiated Trade |
10:13:01 - 28-Nov-25 |
| Unknown* | 0 | 4,583.50p | SI Trade |
09:46:22 - 28-Nov-25 |
| Buy* | 130 | 4,581.806p | Ordinary |
09:42:35 - 28-Nov-25 |
| Unknown* | 0 | 4,581.00p | SI Trade |
09:08:57 - 28-Nov-25 |
| Unknown* | 0 | 4,570.00p | SI Trade |
08:24:13 - 28-Nov-25 |
| Sell* | 21 | 4,570.00p | Automatic Execution |
08:24:13 - 28-Nov-25 |
| Unknown* | 0 | 4,591.50p | SI Trade |
08:03:10 - 28-Nov-25 |
| Buy* | 1 | 4,591.00p | SI Trade |
08:03:08 - 28-Nov-25 |
| Unknown* | 0 | 4,591.00p | SI Trade |
08:03:08 - 28-Nov-25 |
| Buy* | 7 | 4,591.00p | Automatic Execution |
08:03:08 - 28-Nov-25 |
| Buy* | 2 | 4,564.00p | SI Trade |
15:27:54 - 27-Nov-25 |
| Buy* | 19 | 4,564.00p | Automatic Execution |
15:27:52 - 27-Nov-25 |
| Buy* | 1 | 4,568.945p | Suspected BUY Trade |
15:09:31 - 27-Nov-25 |
| Sell* | 110 | 4,567.223p | Ordinary |
12:35:08 - 27-Nov-25 |
| Unknown* | 0 | 4,577.00p | SI Trade |
12:10:15 - 27-Nov-25 |
| Buy* | 43 | 4,574.879p | Suspected BUY Trade |
10:43:06 - 27-Nov-25 |
| Buy* | 32 | 4,579.50p | Suspected BUY Trade |
08:41:47 - 27-Nov-25 |
| Unknown* | 0 | 4,581.00p | SI Trade |
08:18:36 - 27-Nov-25 |
| Unknown* | 0 | 4,578.50p | SI Trade |
08:17:50 - 27-Nov-25 |
| Unknown* | 0 | 4,582.50p | SI Trade |
08:00:33 - 27-Nov-25 |
| Sell* | 220 | 4,567.50p | Automatic Execution |
16:10:12 - 26-Nov-25 |
| Buy* | 1 | 4,568.425p | Suspected BUY Trade |
15:15:56 - 26-Nov-25 |
| Sell* | 1 | 4,570.06p | Negotiated Trade |
15:03:02 - 26-Nov-25 |
| Unknown* | 0 | 4,553.00p | SI Trade |
14:12:57 - 26-Nov-25 |
| Buy* | 1 | 4,575.50p | SI Trade |
12:42:55 - 26-Nov-25 |
| Buy* | 478 | 4,580.00p | Automatic Execution |
12:18:11 - 26-Nov-25 |
| Unknown* | 0 | 4,567.50p | SI Trade |
11:42:32 - 26-Nov-25 |
| Buy* | 65 | 4,579.50p | Automatic Execution |
11:18:10 - 26-Nov-25 |
| Sell* | 175 | 4,569.114p | Ordinary |
10:20:22 - 26-Nov-25 |
| Unknown* | 0 | 4,575.00p | SI Trade |
09:31:14 - 26-Nov-25 |
| Unknown* | 0 | 4,573.50p | SI Trade |
08:21:12 - 26-Nov-25 |
| Unknown* | 0 | 4,573.50p | SI Trade |
08:21:07 - 26-Nov-25 |
| Unknown* | 0 | 4,573.50p | SI Trade |
08:21:04 - 26-Nov-25 |
| Buy* | 9 | 4,573.50p | Automatic Execution |
08:21:04 - 26-Nov-25 |
| Buy* | 21 | 4,572.637p | Suspected BUY Trade |
08:04:02 - 26-Nov-25 |
| Buy* | 4 | 4,573.673p | Suspected BUY Trade |
08:02:01 - 26-Nov-25 |
| Buy* | 2 | 4,587.50p | SI Trade |
08:01:42 - 26-Nov-25 |
| Buy* | 2 | 4,587.50p | SI Trade |
08:01:42 - 26-Nov-25 |
| Unknown* | 0 | 4,548.50p | SI Trade |
08:01:42 - 26-Nov-25 |
| Sell* | 706 | 4,546.00p | Automatic Execution |
16:20:12 - 25-Nov-25 |
| Sell* | 1,035 | 4,542.709p | Negotiated Trade |
15:53:02 - 25-Nov-25 |
| Sell* | 750 | 4,524.50p | Automatic Execution |
15:01:29 - 25-Nov-25 |
| Sell* | 93 | 4,524.50p | Automatic Execution |
15:01:29 - 25-Nov-25 |
| Sell* | 89 | 4,512.784p | Ordinary |
13:06:51 - 25-Nov-25 |
| Sell* | 165 | 4,514.18p | Ordinary |
11:02:10 - 25-Nov-25 |
| Buy* | 2 | 4,512.50p | SI Trade |
10:14:18 - 25-Nov-25 |
| Sell* | 47 | 4,507.179p | Ordinary |
10:10:59 - 25-Nov-25 |
| Unknown* | 0 | 4,510.50p | SI Trade |
09:40:45 - 25-Nov-25 |
| Unknown* | 0 | 4,515.50p | SI Trade |
09:10:50 - 25-Nov-25 |
| Unknown* | 0 | 4,522.00p | SI Trade |
09:08:53 - 25-Nov-25 |
| Unknown* | 0 | 4,518.50p | SI Trade |
08:36:28 - 25-Nov-25 |
| Unknown* | 0 | 4,519.00p | SI Trade |
08:20:24 - 25-Nov-25 |
| Unknown* | 0 | 4,526.00p | SI Trade |
08:00:32 - 25-Nov-25 |
| Unknown* | 0 | 4,529.00p | SI Trade |
08:00:31 - 25-Nov-25 |
| Buy* | 1 | 4,529.00p | SI Trade |
08:00:31 - 25-Nov-25 |
| Sell* | 133 | 4,520.671p | Ordinary |
16:27:02 - 24-Nov-25 |
| Sell* | 160 | 4,519.00p | Automatic Execution |
15:35:05 - 24-Nov-25 |
| Buy* | 1 | 4,515.94p | Suspected BUY Trade |
15:07:30 - 24-Nov-25 |
| Buy* | 1 | 4,504.50p | SI Trade |
11:05:21 - 24-Nov-25 |
| Sell* | 229 | 4,503.113p | Ordinary |
10:58:13 - 24-Nov-25 |
| Sell* | 24 | 4,503.686p | Negotiated Trade |
10:39:58 - 24-Nov-25 |
| Buy* | 2 | 4,507.483p | Suspected BUY Trade |
10:31:05 - 24-Nov-25 |
| Unknown* | 0 | 4,517.50p | SI Trade |
08:10:32 - 24-Nov-25 |
| Unknown* | 0 | 4,519.50p | SI Trade |
08:03:08 - 24-Nov-25 |
| Unknown* | 0 | 4,519.50p | SI Trade |
08:03:08 - 24-Nov-25 |
| Unknown* | 1 | 4,519.50p | SI Trade |
08:03:08 - 24-Nov-25 |
| Unknown* | 0 | 4,519.50p | SI Trade |
08:03:08 - 24-Nov-25 |
| Buy* | 2 | 4,467.00p | SI Trade |
16:02:49 - 21-Nov-25 |
| Buy* | 46 | 4,461.405p | Suspected BUY Trade |
15:22:28 - 21-Nov-25 |
| Buy* | 1 | 4,457.96p | Suspected BUY Trade |
15:09:09 - 21-Nov-25 |
| Unknown* | 0 | 4,456.00p | SI Trade |
15:05:22 - 21-Nov-25 |