| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1 | 8,275.10p | Negotiated Trade |
15:12:48 - 30-May-25 |
| Sell* | 1 | 8,274.08p | Negotiated Trade |
15:10:27 - 30-May-25 |
| Sell* | 99 | 8,230.00p | Automatic Execution |
13:10:41 - 30-May-25 |
| Sell* | 99 | 8,232.00p | Automatic Execution |
13:10:29 - 30-May-25 |
| Buy* | 5 | 8,275.66p | Suspected BUY Trade |
10:02:13 - 30-May-25 |
| Buy* | 14 | 8,268.791p | Suspected BUY Trade |
13:01:24 - 29-May-25 |
| Buy* | 19 | 8,327.279p | Suspected BUY Trade |
10:02:10 - 29-May-25 |
| Buy* | 173 | 8,270.00p | Suspected BUY Trade |
16:35:15 - 28-May-25 |
| Buy* | 160 | 8,287.00p | Automatic Execution |
16:02:22 - 28-May-25 |
| Buy* | 28 | 8,287.00p | Automatic Execution |
16:02:22 - 28-May-25 |
| Buy* | 63 | 8,284.56p | Suspected BUY Trade |
15:34:09 - 28-May-25 |
| Buy* | 1 | 8,287.56p | Suspected BUY Trade |
15:22:14 - 28-May-25 |
| Buy* | 8 | 8,309.02p | Suspected BUY Trade |
13:01:46 - 28-May-25 |
| Buy* | 19 | 8,274.806p | Suspected BUY Trade |
10:01:17 - 28-May-25 |
| Unknown* | 0 | 8,301.00p | SI Trade |
08:06:00 - 28-May-25 |
| Sell* | 1 | 8,230.62p | Negotiated Trade |
15:35:28 - 27-May-25 |
| Buy* | 7 | 8,235.02p | Suspected BUY Trade |
15:28:51 - 27-May-25 |
| Buy* | 1 | 8,209.20p | Suspected BUY Trade |
15:08:36 - 27-May-25 |
| Buy* | 98 | 8,236.66p | Suspected BUY Trade |
13:06:48 - 27-May-25 |
| Sell* | 3 | 8,228.34p | Negotiated Trade |
13:01:06 - 27-May-25 |
| Buy* | 79 | 8,237.48p | Suspected BUY Trade |
13:00:49 - 27-May-25 |
| Unknown* | 0 | 8,235.00p | SI Trade |
08:30:37 - 27-May-25 |
| Unknown* | 100 | 8,194.30997p | Currency Conversion OTC Trade |
08:27:39 - 26-May-25 |
| Buy* | 1 | 8,142.20p | Suspected BUY Trade |
15:27:34 - 23-May-25 |
| Sell* | 5 | 8,141.98p | Negotiated Trade |
15:01:02 - 23-May-25 |
| Buy* | 41 | 8,123.32p | Suspected BUY Trade |
14:30:53 - 23-May-25 |
| Buy* | 7 | 8,114.12p | Suspected BUY Trade |
13:00:42 - 23-May-25 |
| Buy* | 2 | 8,112.22p | Suspected BUY Trade |
13:00:41 - 23-May-25 |
| Buy* | 30 | 8,195.84p | Suspected BUY Trade |
10:46:27 - 23-May-25 |
| Buy* | 99 | 8,185.00p | Automatic Execution |
10:30:01 - 23-May-25 |
| Buy* | 9 | 8,208.38p | Suspected BUY Trade |
10:02:33 - 23-May-25 |
| Buy* | 4 | 8,208.38p | Suspected BUY Trade |
10:02:33 - 23-May-25 |
| Buy* | 1 | 8,222.02p | Suspected BUY Trade |
09:18:14 - 23-May-25 |
| Buy* | 99 | 8,232.00p | Automatic Execution |
08:11:42 - 23-May-25 |
| Unknown* | 0 | 8,257.00p | SI Trade |
08:00:31 - 23-May-25 |
| Buy* | 4 | 8,233.00p | Suspected BUY Trade |
16:35:03 - 22-May-25 |
| Unknown* | 0 | 8,225.00p | SI Trade |
15:59:28 - 22-May-25 |
| Sell* | 1 | 8,245.455p | Negotiated Trade |
15:01:43 - 22-May-25 |
| Sell* | 157 | 8,241.08p | Negotiated Trade |
15:00:52 - 22-May-25 |
| Buy* | 40 | 8,243.00p | Automatic Execution |
14:57:26 - 22-May-25 |
| Buy* | 1 | 8,247.66p | Suspected BUY Trade |
13:01:37 - 22-May-25 |
| Buy* | 83 | 8,246.84p | Suspected BUY Trade |
13:01:26 - 22-May-25 |
| Sell* | 610 | 8,260.00p | Automatic Execution |
12:38:38 - 22-May-25 |
| Sell* | 18 | 8,261.00p | Automatic Execution |
12:38:38 - 22-May-25 |
| Sell* | 18 | 8,275.00p | Automatic Execution |
12:14:26 - 22-May-25 |
| Sell* | 446 | 8,275.00p | Automatic Execution |
12:14:26 - 22-May-25 |
| Sell* | 647 | 8,290.44p | Negotiated Trade |
11:56:30 - 22-May-25 |
| Buy* | 6 | 8,291.38p | Suspected BUY Trade |
10:03:17 - 22-May-25 |
| Sell* | 7 | 8,285.62p | Negotiated Trade |
10:03:16 - 22-May-25 |
| Sell* | 389 | 8,288.758p | Negotiated Trade |
09:56:14 - 22-May-25 |
| Sell* | 22 | 8,356.00p | Uncrossing Trade |
16:35:03 - 21-May-25 |
| Unknown* | 0 | 8,354.00p | SI Trade |
15:51:25 - 21-May-25 |
| Buy* | 625 | 8,375.106p | Ordinary |
15:08:16 - 21-May-25 |
| Buy* | 1 | 8,384.92p | Suspected BUY Trade |
15:06:00 - 21-May-25 |
| Sell* | 40 | 8,377.00p | Automatic Execution |
15:01:47 - 21-May-25 |
| Buy* | 99 | 8,379.00p | Automatic Execution |
15:01:43 - 21-May-25 |
| Buy* | 18 | 8,378.00p | Automatic Execution |
15:01:43 - 21-May-25 |
| Buy* | 41 | 8,380.633p | Suspected BUY Trade |
14:14:14 - 21-May-25 |
| Sell* | 233 | 8,402.311p | Negotiated Trade |
10:03:23 - 21-May-25 |
| Buy* | 2 | 8,410.02p | Suspected BUY Trade |
10:01:33 - 21-May-25 |
| Buy* | 4 | 8,394.76p | Suspected BUY Trade |
08:02:42 - 21-May-25 |
| Buy* | 1 | 8,489.10p | Suspected BUY Trade |
15:08:50 - 20-May-25 |
| Buy* | 3 | 8,487.74p | Suspected BUY Trade |
15:01:43 - 20-May-25 |
| Buy* | 13 | 8,479.904p | Suspected BUY Trade |
13:01:01 - 20-May-25 |
| Sell* | 800 | 8,473.319p | Ordinary |
11:42:07 - 20-May-25 |
| Buy* | 8 | 8,462.66p | Suspected BUY Trade |
10:01:09 - 20-May-25 |
| Buy* | 1 | 8,462.66p | Suspected BUY Trade |
10:00:40 - 20-May-25 |
| Buy* | 56 | 8,459.00p | Suspected BUY Trade |
16:35:18 - 19-May-25 |
| Buy* | 178 | 8,470.00p | Automatic Execution |
16:09:42 - 19-May-25 |
| Buy* | 39 | 8,469.00p | Automatic Execution |
16:09:42 - 19-May-25 |
| Buy* | 17 | 8,457.00p | Automatic Execution |
15:06:58 - 19-May-25 |
| Buy* | 1 | 8,441.92p | Suspected BUY Trade |
15:00:56 - 19-May-25 |
| Buy* | 7 | 8,440.28p | Suspected BUY Trade |
15:00:44 - 19-May-25 |
| Unknown* | 1,350 | 8,471.24667p | Currency Conversion OTC Trade |
14:09:15 - 19-May-25 |
| Buy* | 10 | 8,429.404p | Suspected BUY Trade |
13:01:11 - 19-May-25 |
| Buy* | 8 | 8,422.84p | Suspected BUY Trade |
10:03:39 - 19-May-25 |
| Buy* | 2 | 8,422.84p | Suspected BUY Trade |
10:03:38 - 19-May-25 |
| Buy* | 165 | 8,455.74p | Suspected BUY Trade |
15:17:28 - 16-May-25 |
| Sell* | 6 | 8,442.26p | Negotiated Trade |
15:12:20 - 16-May-25 |
| Buy* | 99 | 8,459.00p | Automatic Execution |
14:00:50 - 16-May-25 |
| Sell* | 3 | 8,463.16p | Negotiated Trade |
13:00:47 - 16-May-25 |
| Sell* | 280 | 8,399.00p | Uncrossing Trade |
16:35:16 - 15-May-25 |
| Buy* | 476 | 8,377.20p | Suspected BUY Trade |
15:04:20 - 15-May-25 |
| Buy* | 14 | 8,343.38p | Suspected BUY Trade |
13:01:16 - 15-May-25 |
| Sell* | 756 | 8,322.00p | Automatic Execution |
11:30:53 - 15-May-25 |
| Sell* | 99 | 8,323.00p | Automatic Execution |
11:18:49 - 15-May-25 |
| Sell* | 756 | 8,324.00p | Automatic Execution |
11:17:00 - 15-May-25 |
| Sell* | 756 | 8,324.00p | Automatic Execution |
11:15:55 - 15-May-25 |
| Sell* | 756 | 8,324.00p | Automatic Execution |
11:15:45 - 15-May-25 |
| Sell* | 99 | 8,326.00p | Automatic Execution |
11:15:26 - 15-May-25 |
| Sell* | 756 | 8,326.00p | Automatic Execution |
11:15:26 - 15-May-25 |
| Sell* | 1,558 | 8,328.00p | Automatic Execution |
11:11:17 - 15-May-25 |
| Sell* | 1,342 | 8,328.00p | Automatic Execution |
11:11:17 - 15-May-25 |
| Sell* | 756 | 8,328.00p | Automatic Execution |
11:11:17 - 15-May-25 |
| Sell* | 756 | 8,328.00p | Automatic Execution |
11:05:14 - 15-May-25 |
| Sell* | 87 | 8,330.00p | Automatic Execution |
11:04:42 - 15-May-25 |
| Sell* | 2,236 | 8,330.00p | Automatic Execution |
11:04:42 - 15-May-25 |
| Sell* | 756 | 8,331.00p | Automatic Execution |
11:04:35 - 15-May-25 |
| Sell* | 99 | 8,331.00p | Automatic Execution |
11:00:50 - 15-May-25 |
| Sell* | 40 | 8,332.00p | Automatic Execution |
11:00:01 - 15-May-25 |
| Sell* | 40 | 8,332.00p | Automatic Execution |
11:00:01 - 15-May-25 |
| Sell* | 40 | 8,332.00p | Automatic Execution |
11:00:01 - 15-May-25 |
| Sell* | 40 | 8,332.00p | Automatic Execution |
10:59:59 - 15-May-25 |
| Sell* | 40 | 8,332.00p | Automatic Execution |
10:58:33 - 15-May-25 |
| Sell* | 40 | 8,321.00p | Automatic Execution |
09:42:58 - 15-May-25 |
| Sell* | 99 | 8,321.00p | Automatic Execution |
09:42:58 - 15-May-25 |
| Sell* | 40 | 8,323.00p | Automatic Execution |
09:42:14 - 15-May-25 |
| Sell* | 99 | 8,323.00p | Automatic Execution |
09:42:14 - 15-May-25 |
| Sell* | 99 | 8,331.00p | Automatic Execution |
09:32:56 - 15-May-25 |
| Sell* | 99 | 8,335.00p | Automatic Execution |
09:32:23 - 15-May-25 |
| Sell* | 40 | 8,324.00p | Automatic Execution |
08:44:01 - 15-May-25 |
| Buy* | 8 | 8,351.92p | Suspected BUY Trade |
15:14:37 - 14-May-25 |
| Buy* | 6 | 8,358.92p | Suspected BUY Trade |
15:00:56 - 14-May-25 |
| Sell* | 1,664 | 8,356.00p | Automatic Execution |
14:41:45 - 14-May-25 |
| Sell* | 1,546 | 8,358.00p | Automatic Execution |
14:41:18 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:53 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:52 - 14-May-25 |
| Sell* | 1,276 | 8,358.00p | Automatic Execution |
14:40:51 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:50 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:49 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:48 - 14-May-25 |
| Sell* | 1,245 | 8,359.00p | Automatic Execution |
14:40:47 - 14-May-25 |
| Sell* | 890 | 8,358.00p | Automatic Execution |
14:40:46 - 14-May-25 |
| Buy* | 99 | 8,386.00p | Automatic Execution |
13:17:58 - 14-May-25 |
| Buy* | 9 | 8,365.56p | Suspected BUY Trade |
10:02:24 - 14-May-25 |
| Buy* | 2 | 8,365.56p | Suspected BUY Trade |
10:02:18 - 14-May-25 |
| Buy* | 27 | 8,389.00p | Automatic Execution |
08:35:00 - 14-May-25 |
| Buy* | 40 | 8,388.00p | Automatic Execution |
08:35:00 - 14-May-25 |
| Buy* | 66 | 8,474.38p | Suspected BUY Trade |
15:14:15 - 13-May-25 |
| Sell* | 1 | 8,458.74p | Negotiated Trade |
15:00:48 - 13-May-25 |
| Buy* | 78 | 8,464.00p | Automatic Execution |
13:57:44 - 13-May-25 |
| Buy* | 264 | 8,474.00p | Automatic Execution |
13:34:40 - 13-May-25 |
| Buy* | 21 | 8,471.74p | Suspected BUY Trade |
13:00:57 - 13-May-25 |
| Sell* | 12 | 8,471.44p | Negotiated Trade |
10:03:29 - 13-May-25 |
| Buy* | 1 | 8,472.56p | Suspected BUY Trade |
10:02:33 - 13-May-25 |
| Sell* | 125 | 8,475.26p | Negotiated Trade |
09:54:00 - 13-May-25 |
| Unknown* | 0 | 8,476.00p | SI Trade |
08:24:32 - 13-May-25 |
| Buy* | 49 | 8,467.00p | Automatic Execution |
15:41:20 - 12-May-25 |
| Buy* | 3 | 8,499.10p | Suspected BUY Trade |
15:02:44 - 12-May-25 |
| Sell* | 2 | 8,441.62p | Negotiated Trade |
10:02:46 - 12-May-25 |
| Buy* | 1 | 8,447.38p | Suspected BUY Trade |
10:02:38 - 12-May-25 |
| Unknown* | 260 | 8,387.70704p | Currency Conversion OTC Trade |
09:38:55 - 12-May-25 |
| Sell* | 1,589 | 8,425.00p | Automatic Execution |
08:00:56 - 12-May-25 |
| Sell* | 124 | 8,269.00p | Uncrossing Trade |
16:35:20 - 09-May-25 |
| Sell* | 1 | 8,263.62p | Negotiated Trade |
15:48:54 - 09-May-25 |
| Buy* | 1 | 8,262.38p | Suspected BUY Trade |
15:27:08 - 09-May-25 |
| Buy* | 5 | 8,288.20p | Suspected BUY Trade |
15:18:41 - 09-May-25 |
| Unknown* | 200 | 8,352.02779p | Currency Conversion OTC Trade |
14:06:10 - 09-May-25 |
| Buy* | 12 | 8,313.281p | Suspected BUY Trade |
13:01:12 - 09-May-25 |
| Sell* | 4 | 8,291.00p | Automatic Execution |
12:34:45 - 09-May-25 |
| Sell* | 40 | 8,285.00p | Automatic Execution |
12:26:52 - 09-May-25 |
| Sell* | 40 | 8,289.00p | Automatic Execution |
12:26:49 - 09-May-25 |
| Sell* | 40 | 8,295.00p | Automatic Execution |
12:26:44 - 09-May-25 |
| Sell* | 40 | 8,308.00p | Automatic Execution |
12:26:41 - 09-May-25 |
| Buy* | 99 | 8,314.00p | Automatic Execution |
12:26:37 - 09-May-25 |
| Buy* | 909 | 8,312.00p | Automatic Execution |
12:26:37 - 09-May-25 |
| Buy* | 40 | 8,311.00p | Automatic Execution |
12:26:37 - 09-May-25 |
| Sell* | 2 | 8,281.80p | Negotiated Trade |
10:02:30 - 09-May-25 |
| Buy* | 2 | 8,288.20p | Suspected BUY Trade |
10:02:03 - 09-May-25 |
| Buy* | 1 | 8,288.20p | Suspected BUY Trade |
10:02:02 - 09-May-25 |
| Buy* | 24 | 8,301.00p | Suspected BUY Trade |
16:35:19 - 08-May-25 |
| Buy* | 41 | 8,282.00p | Automatic Execution |
16:20:53 - 08-May-25 |
| Unknown* | 0 | 8,260.00p | SI Trade |
16:16:27 - 08-May-25 |
| Buy* | 6 | 8,233.74p | Suspected BUY Trade |
15:08:38 - 08-May-25 |
| Sell* | 41 | 8,247.00p | Automatic Execution |
13:37:26 - 08-May-25 |
| Buy* | 13 | 8,310.668p | Suspected BUY Trade |
10:01:27 - 08-May-25 |
| Sell* | 816 | 8,302.15p | Negotiated Trade |
09:47:51 - 08-May-25 |
| Unknown* | 0 | 8,288.00p | SI Trade |
08:01:10 - 08-May-25 |
| Buy* | 1 | 8,289.00p | SI Trade |
08:01:09 - 08-May-25 |
| Buy* | 1 | 8,288.00p | Automatic Execution |
08:01:09 - 08-May-25 |
| Buy* | 1 | 8,289.00p | SI Trade |
08:00:57 - 08-May-25 |
| Buy* | 1 | 8,288.00p | Automatic Execution |
08:00:57 - 08-May-25 |
| Sell* | 200 | 8,269.96p | Negotiated Trade |
08:00:41 - 08-May-25 |
| Unknown* | 0 | 8,288.00p | SI Trade |
08:00:34 - 08-May-25 |
| Buy* | 1 | 8,288.00p | Automatic Execution |
08:00:34 - 08-May-25 |
| Buy* | 21 | 8,288.00p | Automatic Execution |
08:00:31 - 08-May-25 |
| Buy* | 3 | 8,210.00p | Suspected BUY Trade |
16:35:07 - 07-May-25 |
| Buy* | 1 | 8,193.74p | Suspected BUY Trade |
15:09:26 - 07-May-25 |
| Buy* | 1 | 8,192.56p | Suspected BUY Trade |
15:01:22 - 07-May-25 |
| Sell* | 99 | 8,175.00p | Automatic Execution |
14:48:52 - 07-May-25 |
| Sell* | 182 | 8,181.00p | Automatic Execution |
14:48:52 - 07-May-25 |
| Sell* | 914 | 8,185.00p | Automatic Execution |
14:48:52 - 07-May-25 |
| Sell* | 1,297 | 8,186.00p | Automatic Execution |
14:48:52 - 07-May-25 |
| Buy* | 2 | 8,202.74p | Suspected BUY Trade |
13:01:10 - 07-May-25 |
| Buy* | 4 | 8,209.38p | Suspected BUY Trade |
10:03:09 - 07-May-25 |
| Sell* | 1 | 8,130.80p | Negotiated Trade |
15:11:01 - 06-May-25 |
| Buy* | 8 | 8,137.38p | Suspected BUY Trade |
15:10:55 - 06-May-25 |
| Sell* | 82 | 8,133.00p | Automatic Execution |
14:46:05 - 06-May-25 |
| Buy* | 160 | 8,134.00p | Automatic Execution |
14:25:59 - 06-May-25 |
| Buy* | 41 | 8,134.00p | Automatic Execution |
14:25:59 - 06-May-25 |
| Sell* | 779 | 8,140.539p | Negotiated Trade |
13:30:00 - 06-May-25 |
| Buy* | 5 | 8,149.20p | Suspected BUY Trade |
13:00:58 - 06-May-25 |
| Sell* | 135 | 8,151.171p | Negotiated Trade |
12:48:33 - 06-May-25 |
| Sell* | 1,513 | 8,171.949p | Negotiated Trade |
11:53:06 - 06-May-25 |
| Buy* | 1 | 8,187.74p | Suspected BUY Trade |
11:37:55 - 06-May-25 |
| Buy* | 13 | 8,193.38p | Suspected BUY Trade |
10:02:04 - 06-May-25 |
| Unknown* | 120 | 8,225.22288p | Currency Conversion OTC Trade |
08:03:45 - 05-May-25 |
| Buy* | 49 | 8,245.00p | Automatic Execution |
16:15:59 - 02-May-25 |
| Buy* | 41 | 8,242.00p | Automatic Execution |
16:15:59 - 02-May-25 |
| Buy* | 99 | 8,242.00p | Automatic Execution |
16:15:59 - 02-May-25 |