| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 0 | 4,276.00p | SI Trade |
16:29:29 - 12-Dec-25 |
| Sell* | 209 | 4,276.00p | Automatic Execution |
16:29:29 - 12-Dec-25 |
| Unknown* | 0 | 4,267.00p | SI Trade |
16:24:06 - 12-Dec-25 |
| Unknown* | 0 | 4,271.00p | SI Trade |
16:17:03 - 12-Dec-25 |
| Unknown* | 0 | 4,286.00p | SI Trade |
16:14:45 - 12-Dec-25 |
| Unknown* | 0 | 4,276.00p | SI Trade |
16:14:45 - 12-Dec-25 |
| Sell* | 241 | 4,276.00p | Automatic Execution |
16:14:45 - 12-Dec-25 |
| Unknown* | 0 | 4,285.00p | SI Trade |
16:11:39 - 12-Dec-25 |
| Unknown* | 0 | 4,269.00p | SI Trade |
16:09:01 - 12-Dec-25 |
| Buy* | 57 | 4,305.00p | Suspected BUY Trade |
15:38:20 - 12-Dec-25 |
| Sell* | 300 | 4,297.00p | Automatic Execution |
15:37:43 - 12-Dec-25 |
| Buy* | 124 | 4,301.00p | Automatic Execution |
15:32:36 - 12-Dec-25 |
| Buy* | 20 | 4,301.00p | Automatic Execution |
15:32:36 - 12-Dec-25 |
| Unknown* | 0 | 4,289.00p | SI Trade |
15:31:24 - 12-Dec-25 |
| Sell* | 4 | 4,289.00p | Automatic Execution |
15:29:39 - 12-Dec-25 |
| Sell* | 97 | 4,297.00p | Automatic Execution |
15:28:10 - 12-Dec-25 |
| Unknown* | 0 | 4,331.00p | SI Trade |
15:12:06 - 12-Dec-25 |
| Sell* | 15 | 4,338.00p | Automatic Execution |
15:00:15 - 12-Dec-25 |
| Unknown* | 0 | 4,331.00p | SI Trade |
14:51:33 - 12-Dec-25 |
| Buy* | 179 | 4,351.00p | Automatic Execution |
14:45:55 - 12-Dec-25 |
| Unknown* | 0 | 4,338.00p | SI Trade |
14:39:25 - 12-Dec-25 |
| Sell* | 100 | 4,355.00p | Automatic Execution |
14:31:01 - 12-Dec-25 |
| Unknown* | 0 | 4,351.00p | SI Trade |
14:13:02 - 12-Dec-25 |
| Unknown* | 0 | 4,351.00p | SI Trade |
13:35:47 - 12-Dec-25 |
| Unknown* | 0 | 4,350.00p | SI Trade |
13:34:10 - 12-Dec-25 |
| Buy* | 22 | 4,365.00p | SI Trade |
13:30:51 - 12-Dec-25 |
| Buy* | 4 | 4,364.00p | SI Trade |
13:21:00 - 12-Dec-25 |
| Unknown* | 0 | 4,356.00p | SI Trade |
13:00:53 - 12-Dec-25 |
| Unknown* | 0 | 4,367.00p | SI Trade |
12:49:35 - 12-Dec-25 |
| Sell* | 6 | 4,360.00p | Automatic Execution |
12:39:02 - 12-Dec-25 |
| Buy* | 6 | 4,370.00p | SI Trade |
12:35:46 - 12-Dec-25 |
| Unknown* | 0 | 4,365.00p | SI Trade |
12:10:23 - 12-Dec-25 |
| Sell* | 103 | 4,369.313p | Negotiated Trade |
12:07:00 - 12-Dec-25 |
| Unknown* | 0 | 4,364.00p | SI Trade |
11:27:12 - 12-Dec-25 |
| Buy* | 1 | 4,379.00p | SI Trade |
11:16:02 - 12-Dec-25 |
| Sell* | 1 | 4,353.00p | SI Trade |
10:38:50 - 12-Dec-25 |
| Unknown* | 0 | 4,366.00p | SI Trade |
10:32:26 - 12-Dec-25 |
| Buy* | 7 | 4,376.00p | SI Trade |
10:17:28 - 12-Dec-25 |
| Buy* | 12 | 4,376.00p | Automatic Execution |
10:17:28 - 12-Dec-25 |
| Buy* | 48 | 4,374.00p | Automatic Execution |
10:17:28 - 12-Dec-25 |
| Unknown* | 0 | 4,360.00p | SI Trade |
10:04:56 - 12-Dec-25 |
| Unknown* | 0 | 4,364.00p | SI Trade |
09:43:19 - 12-Dec-25 |
| Sell* | 46 | 4,361.00p | Automatic Execution |
09:41:04 - 12-Dec-25 |
| Unknown* | 0 | 4,368.00p | SI Trade |
09:17:48 - 12-Dec-25 |
| Unknown* | 0 | 4,374.00p | SI Trade |
09:13:23 - 12-Dec-25 |
| Unknown* | 0 | 4,380.00p | SI Trade |
09:05:25 - 12-Dec-25 |
| Unknown* | 0 | 4,372.00p | SI Trade |
09:05:05 - 12-Dec-25 |
| Unknown* | 0 | 4,382.00p | SI Trade |
09:04:58 - 12-Dec-25 |
| Unknown* | 0 | 4,370.00p | SI Trade |
09:03:38 - 12-Dec-25 |
| Unknown* | 0 | 4,373.00p | SI Trade |
08:54:30 - 12-Dec-25 |
| Unknown* | 0 | 4,366.00p | SI Trade |
08:40:52 - 12-Dec-25 |
| Buy* | 1 | 4,374.00p | SI Trade |
08:37:49 - 12-Dec-25 |
| Unknown* | 0 | 4,371.00p | SI Trade |
08:26:45 - 12-Dec-25 |
| Unknown* | 0 | 4,374.00p | SI Trade |
08:24:05 - 12-Dec-25 |
| Unknown* | 0 | 4,374.00p | SI Trade |
08:23:30 - 12-Dec-25 |
| Unknown* | 0 | 4,374.00p | SI Trade |
08:22:47 - 12-Dec-25 |
| Unknown* | 0 | 4,373.00p | SI Trade |
08:22:13 - 12-Dec-25 |
| Unknown* | 0 | 4,376.00p | SI Trade |
08:17:06 - 12-Dec-25 |
| Unknown* | 0 | 4,378.00p | SI Trade |
08:14:56 - 12-Dec-25 |
| Unknown* | 0 | 4,383.00p | SI Trade |
08:13:10 - 12-Dec-25 |
| Sell* | 2 | 4,359.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Buy* | 2 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Buy* | 2 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,359.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,359.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,359.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,359.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Unknown* | 0 | 4,379.00p | SI Trade |
08:00:32 - 12-Dec-25 |
| Sell* | 74 | 4,280.00p | Uncrossing Trade |
16:35:18 - 11-Dec-25 |
| Sell* | 134 | 4,290.00p | Automatic Execution |
16:28:46 - 11-Dec-25 |
| Unknown* | 0 | 4,277.00p | SI Trade |
16:23:01 - 11-Dec-25 |
| Unknown* | 0 | 4,290.00p | SI Trade |
15:55:23 - 11-Dec-25 |
| Buy* | 2 | 4,283.00p | SI Trade |
15:32:07 - 11-Dec-25 |
| Buy* | 102 | 4,281.00p | Automatic Execution |
15:30:15 - 11-Dec-25 |
| Buy* | 70 | 4,277.00p | Automatic Execution |
15:26:57 - 11-Dec-25 |
| Sell* | 8 | 4,271.00p | Automatic Execution |
15:26:17 - 11-Dec-25 |
| Sell* | 25 | 4,270.00p | Automatic Execution |
15:26:02 - 11-Dec-25 |
| Buy* | 15 | 4,276.00p | Automatic Execution |
15:26:02 - 11-Dec-25 |
| Unknown* | 0 | 4,274.00p | SI Trade |
15:17:18 - 11-Dec-25 |
| Buy* | 702 | 4,269.727p | Ordinary |
15:11:33 - 11-Dec-25 |
| Buy* | 23 | 4,270.00p | Suspected BUY Trade |
15:07:09 - 11-Dec-25 |
| Buy* | 19 | 4,228.00p | Automatic Execution |
14:07:58 - 11-Dec-25 |
| Sell* | 1 | 4,202.00p | SI Trade |
13:48:55 - 11-Dec-25 |
| Buy* | 5 | 4,218.00p | SI Trade |
13:24:08 - 11-Dec-25 |
| Unknown* | 0 | 4,225.00p | SI Trade |
12:49:05 - 11-Dec-25 |
| Unknown* | 0 | 4,232.00p | SI Trade |
12:41:34 - 11-Dec-25 |
| Unknown* | 0 | 4,232.00p | SI Trade |
12:40:48 - 11-Dec-25 |
| Sell* | 113 | 4,226.00p | Automatic Execution |
12:40:36 - 11-Dec-25 |
| Buy* | 5 | 4,236.00p | SI Trade |
12:07:35 - 11-Dec-25 |
| Buy* | 1 | 4,231.00p | SI Trade |
11:49:45 - 11-Dec-25 |
| Buy* | 40 | 4,232.00p | Automatic Execution |
11:49:44 - 11-Dec-25 |
| Buy* | 4 | 4,231.00p | SI Trade |
11:49:44 - 11-Dec-25 |
| Buy* | 47 | 4,232.305p | Suspected BUY Trade |
11:45:37 - 11-Dec-25 |
| Unknown* | 0 | 4,239.00p | SI Trade |
10:46:09 - 11-Dec-25 |
| Unknown* | 0 | 4,239.00p | SI Trade |
10:44:16 - 11-Dec-25 |
| Unknown* | 0 | 4,239.00p | SI Trade |
10:39:33 - 11-Dec-25 |
| Unknown* | 0 | 4,252.00p | SI Trade |
10:32:43 - 11-Dec-25 |
| Buy* | 161 | 4,257.00p | Automatic Execution |
10:30:43 - 11-Dec-25 |
| Buy* | 143 | 4,257.00p | Automatic Execution |
10:30:43 - 11-Dec-25 |
| Sell* | 2 | 4,248.00p | Automatic Execution |
10:29:41 - 11-Dec-25 |
| Unknown* | 0 | 4,261.00p | SI Trade |
10:18:20 - 11-Dec-25 |
| Unknown* | 0 | 4,251.00p | SI Trade |
10:18:13 - 11-Dec-25 |
| Unknown* | 0 | 4,260.00p | SI Trade |
10:16:50 - 11-Dec-25 |
| Buy* | 21 | 4,259.00p | SI Trade |
09:46:01 - 11-Dec-25 |
| Unknown* | 0 | 4,249.00p | SI Trade |
09:42:35 - 11-Dec-25 |
| Buy* | 2 | 4,259.00p | SI Trade |
09:40:52 - 11-Dec-25 |
| Sell* | 31 | 4,248.00p | Automatic Execution |
09:38:49 - 11-Dec-25 |
| Sell* | 1 | 4,248.00p | SI Trade |
09:36:03 - 11-Dec-25 |
| Unknown* | 0 | 4,256.00p | SI Trade |
09:26:34 - 11-Dec-25 |
| Unknown* | 0 | 4,252.00p | SI Trade |
09:21:19 - 11-Dec-25 |
| Unknown* | 0 | 4,250.00p | SI Trade |
09:13:05 - 11-Dec-25 |
| Unknown* | 0 | 4,255.00p | SI Trade |
09:12:33 - 11-Dec-25 |
| Unknown* | 0 | 4,258.00p | SI Trade |
09:11:30 - 11-Dec-25 |
| Sell* | 1 | 4,262.00p | SI Trade |
09:09:59 - 11-Dec-25 |
| Unknown* | 0 | 4,267.00p | SI Trade |
09:07:17 - 11-Dec-25 |
| Buy* | 2 | 4,265.00p | SI Trade |
08:54:17 - 11-Dec-25 |
| Sell* | 234 | 4,256.00p | Negotiated Trade |
08:53:54 - 11-Dec-25 |
| Unknown* | 0 | 4,256.00p | SI Trade |
08:53:50 - 11-Dec-25 |
| Buy* | 3 | 4,254.00p | Suspected BUY Trade |
08:38:58 - 11-Dec-25 |
| Unknown* | 0 | 4,243.00p | SI Trade |
08:32:39 - 11-Dec-25 |
| Unknown* | 0 | 4,243.00p | SI Trade |
08:22:20 - 11-Dec-25 |
| Unknown* | 0 | 4,244.00p | SI Trade |
08:20:38 - 11-Dec-25 |
| Unknown* | 0 | 4,231.00p | SI Trade |
08:16:14 - 11-Dec-25 |
| Unknown* | 0 | 4,230.00p | SI Trade |
08:14:38 - 11-Dec-25 |
| Unknown* | 0 | 4,230.00p | SI Trade |
08:14:37 - 11-Dec-25 |
| Unknown* | 0 | 4,230.00p | SI Trade |
08:14:01 - 11-Dec-25 |
| Unknown* | 0 | 4,229.00p | SI Trade |
08:11:05 - 11-Dec-25 |
| Unknown* | 0 | 4,226.00p | SI Trade |
08:10:57 - 11-Dec-25 |
| Unknown* | 0 | 4,238.00p | SI Trade |
08:00:55 - 11-Dec-25 |
| Unknown* | 0 | 4,223.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Buy* | 1 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,223.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,223.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Buy* | 2 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Unknown* | 0 | 4,236.00p | SI Trade |
08:00:36 - 11-Dec-25 |
| Sell* | 71 | 4,191.00p | Uncrossing Trade |
16:35:16 - 10-Dec-25 |
| Unknown* | 0 | 4,197.00p | SI Trade |
16:08:06 - 10-Dec-25 |
| Unknown* | 0 | 4,194.00p | SI Trade |
16:03:29 - 10-Dec-25 |
| Sell* | 96 | 4,183.00p | Automatic Execution |
15:57:14 - 10-Dec-25 |
| Sell* | 24 | 4,185.00p | Automatic Execution |
15:53:59 - 10-Dec-25 |
| Sell* | 192 | 4,186.00p | Automatic Execution |
15:16:55 - 10-Dec-25 |
| Sell* | 347 | 4,187.00p | Automatic Execution |
15:16:51 - 10-Dec-25 |
| Sell* | 399 | 4,186.00p | Automatic Execution |
15:09:30 - 10-Dec-25 |
| Buy* | 2 | 4,198.00p | Suspected BUY Trade |
15:04:58 - 10-Dec-25 |
| Unknown* | 0 | 4,202.00p | SI Trade |
15:04:53 - 10-Dec-25 |
| Unknown* | 0 | 4,182.00p | SI Trade |
14:44:53 - 10-Dec-25 |
| Buy* | 1 | 4,191.00p | SI Trade |
14:40:21 - 10-Dec-25 |
| Buy* | 179 | 4,187.00p | Automatic Execution |
14:33:30 - 10-Dec-25 |
| Buy* | 243 | 4,187.00p | Automatic Execution |
14:33:30 - 10-Dec-25 |
| Sell* | 211 | 4,187.00p | Automatic Execution |
14:33:30 - 10-Dec-25 |
| Buy* | 223 | 4,182.067p | Suspected BUY Trade |
14:02:39 - 10-Dec-25 |
| Unknown* | 0 | 4,180.00p | SI Trade |
13:39:24 - 10-Dec-25 |
| Unknown* | 0 | 4,174.00p | SI Trade |
13:27:42 - 10-Dec-25 |
| Unknown* | 0 | 4,176.00p | SI Trade |
13:27:12 - 10-Dec-25 |
| Unknown* | 0 | 4,184.00p | SI Trade |
13:22:25 - 10-Dec-25 |
| Unknown* | 0 | 4,174.00p | SI Trade |
13:19:18 - 10-Dec-25 |
| Unknown* | 0 | 4,185.00p | SI Trade |
13:14:47 - 10-Dec-25 |
| Unknown* | 0 | 4,184.00p | SI Trade |
13:13:54 - 10-Dec-25 |
| Unknown* | 0 | 4,195.00p | SI Trade |
12:44:00 - 10-Dec-25 |
| Sell* | 48 | 4,187.20p | Negotiated Trade |
12:35:59 - 10-Dec-25 |
| Sell* | 3 | 4,190.35p | Negotiated Trade |
12:25:05 - 10-Dec-25 |
| Sell* | 20 | 4,189.95p | Negotiated Trade |
12:18:22 - 10-Dec-25 |
| Buy* | 1 | 4,202.00p | SI Trade |
11:14:26 - 10-Dec-25 |
| Buy* | 135 | 4,188.00p | Automatic Execution |
10:41:26 - 10-Dec-25 |
| Buy* | 29 | 4,188.00p | Automatic Execution |
10:41:26 - 10-Dec-25 |
| Sell* | 2 | 4,173.00p | Automatic Execution |
10:40:01 - 10-Dec-25 |
| Unknown* | 0 | 4,172.00p | SI Trade |
10:36:21 - 10-Dec-25 |
| Unknown* | 0 | 4,172.00p | SI Trade |
10:26:32 - 10-Dec-25 |
| Sell* | 24 | 4,174.00p | Automatic Execution |
10:23:25 - 10-Dec-25 |
| Unknown* | 0 | 4,188.00p | SI Trade |
10:20:39 - 10-Dec-25 |
| Unknown* | 0 | 4,188.00p | SI Trade |
10:20:14 - 10-Dec-25 |
| Unknown* | 0 | 4,183.00p | SI Trade |
10:04:54 - 10-Dec-25 |
| Unknown* | 0 | 4,187.00p | SI Trade |
09:49:45 - 10-Dec-25 |
| Unknown* | 0 | 4,177.00p | SI Trade |
09:01:09 - 10-Dec-25 |
| Buy* | 2 | 4,185.00p | SI Trade |
08:50:29 - 10-Dec-25 |
| Unknown* | 0 | 4,180.00p | SI Trade |
08:38:15 - 10-Dec-25 |
| Sell* | 1 | 4,172.00p | SI Trade |
08:37:33 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:26:45 - 10-Dec-25 |
| Buy* | 2 | 4,189.00p | SI Trade |
08:19:12 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:17:00 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:17:00 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:16:42 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:16:42 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:16:28 - 10-Dec-25 |
| Unknown* | 0 | 4,188.00p | SI Trade |
08:16:10 - 10-Dec-25 |
| Unknown* | 0 | 4,186.00p | SI Trade |
08:15:36 - 10-Dec-25 |
| Unknown* | 0 | 4,184.00p | SI Trade |
08:11:55 - 10-Dec-25 |
| Unknown* | 0 | 4,198.00p | SI Trade |
08:00:41 - 10-Dec-25 |
| Buy* | 2 | 4,198.00p | SI Trade |
08:00:41 - 10-Dec-25 |
| Unknown* | 0 | 4,198.00p | SI Trade |
08:00:41 - 10-Dec-25 |
| Sell* | 2 | 4,168.00p | Uncrossing Trade |
16:35:14 - 09-Dec-25 |