| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 35 | 4,822.0305p | Ordinary |
08:52:36 - 10-Dec-25 |
| Buy* | 7 | 4,822.532p | Suspected BUY Trade |
08:51:20 - 10-Dec-25 |
| Sell* | 101 | 4,821.86p | Ordinary |
08:51:16 - 10-Dec-25 |
| Sell* | 100 | 4,822.3646p | Ordinary |
08:51:11 - 10-Dec-25 |
| Sell* | 2,130 | 4,821.785p | Negotiated Trade |
08:51:10 - 10-Dec-25 |
| Sell* | 80 | 4,823.00p | Automatic Execution |
08:50:20 - 10-Dec-25 |
| Sell* | 200 | 4,823.00p | Automatic Execution |
08:50:20 - 10-Dec-25 |
| Sell* | 46 | 4,823.00p | Automatic Execution |
08:50:20 - 10-Dec-25 |
| Buy* | 94 | 4,823.00p | Automatic Execution |
08:50:20 - 10-Dec-25 |
| Buy* | 103 | 4,823.00p | Automatic Execution |
08:50:20 - 10-Dec-25 |
| Sell* | 2,074 | 4,820.914p | Negotiated Trade |
08:50:00 - 10-Dec-25 |
| Buy* | 29 | 4,822.507p | Suspected BUY Trade |
08:49:57 - 10-Dec-25 |
| Buy* | 486 | 4,821.50p | Automatic Execution |
08:49:50 - 10-Dec-25 |
| Buy* | 100 | 4,822.50p | Automatic Execution |
08:49:42 - 10-Dec-25 |
| Buy* | 55 | 4,822.50p | Automatic Execution |
08:49:42 - 10-Dec-25 |
| Sell* | 59 | 4,821.50p | Automatic Execution |
08:49:42 - 10-Dec-25 |
| Buy* | 71 | 4,822.50p | Automatic Execution |
08:49:17 - 10-Dec-25 |
| Buy* | 109 | 4,822.50p | Automatic Execution |
08:49:17 - 10-Dec-25 |
| Sell* | 132 | 4,822.50p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 100 | 4,822.50p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 137 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 14 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 80 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 55 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 137 | 4,824.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 30 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 200 | 4,823.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 131 | 4,822.50p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 148 | 4,822.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Buy* | 200 | 4,822.00p | Automatic Execution |
08:48:57 - 10-Dec-25 |
| Sell* | 421 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Buy* | 42 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 100 | 4,822.50p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 131 | 4,822.50p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 94 | 4,822.50p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 55 | 4,822.50p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 42 | 4,822.50p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 100 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 100 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 136 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 55 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Buy* | 265 | 4,823.00p | Automatic Execution |
08:48:47 - 10-Dec-25 |
| Sell* | 100 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 55 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 55 | 4,822.50p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 30 | 4,821.50p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 100 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 55 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Sell* | 55 | 4,822.50p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 134 | 4,822.50p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 200 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 400 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 200 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 200 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 80 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 140 | 4,822.00p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 141 | 4,821.50p | Automatic Execution |
08:48:39 - 10-Dec-25 |
| Buy* | 40 | 4,822.50p | Automatic Execution |
08:48:31 - 10-Dec-25 |
| Buy* | 89 | 4,822.50p | Automatic Execution |
08:48:31 - 10-Dec-25 |
| Buy* | 55 | 4,822.50p | Automatic Execution |
08:48:31 - 10-Dec-25 |
| Sell* | 501 | 4,820.515p | Negotiated Trade |
08:48:23 - 10-Dec-25 |
| Sell* | 52 | 4,820.50p | Automatic Execution |
08:48:15 - 10-Dec-25 |
| Buy* | 189 | 4,820.895p | Ordinary |
08:48:10 - 10-Dec-25 |
| Buy* | 269 | 4,819.50p | Automatic Execution |
08:48:03 - 10-Dec-25 |
| Sell* | 100 | 4,820.50p | Automatic Execution |
08:47:07 - 10-Dec-25 |
| Sell* | 132 | 4,820.50p | Automatic Execution |
08:47:07 - 10-Dec-25 |
| Sell* | 56 | 4,821.50p | Automatic Execution |
08:46:39 - 10-Dec-25 |
| Sell* | 34 | 4,821.5455p | Ordinary |
08:46:32 - 10-Dec-25 |
| Buy* | 241 | 4,822.00p | Automatic Execution |
08:46:30 - 10-Dec-25 |
| Buy* | 188 | 4,821.50p | Automatic Execution |
08:45:56 - 10-Dec-25 |
| Buy* | 63 | 4,821.50p | Automatic Execution |
08:45:56 - 10-Dec-25 |
| Buy* | 149 | 4,821.00p | Automatic Execution |
08:45:56 - 10-Dec-25 |
| Sell* | 2,075 | 4,819.757p | Negotiated Trade |
08:45:44 - 10-Dec-25 |
| Buy* | 94 | 4,821.00p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Buy* | 55 | 4,821.00p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Sell* | 135 | 4,820.50p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Sell* | 80 | 4,820.50p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Sell* | 72 | 4,821.00p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Sell* | 49 | 4,821.00p | Automatic Execution |
08:45:34 - 10-Dec-25 |
| Buy* | 220 | 4,821.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 56 | 4,820.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 220 | 4,820.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 149 | 4,820.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 132 | 4,820.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 108 | 4,820.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 138 | 4,819.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 80 | 4,819.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Buy* | 55 | 4,819.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 55 | 4,817.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 138 | 4,817.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 80 | 4,818.00p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 13 | 4,818.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 67 | 4,818.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 118 | 4,818.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 76 | 4,818.50p | Automatic Execution |
08:45:33 - 10-Dec-25 |
| Sell* | 103 | 4,819.23p | Ordinary |
08:45:13 - 10-Dec-25 |
| Sell* | 55 | 4,818.00p | Automatic Execution |
08:45:09 - 10-Dec-25 |
| Sell* | 5 | 4,818.00p | Automatic Execution |
08:45:09 - 10-Dec-25 |
| Sell* | 160 | 4,818.00p | Automatic Execution |
08:45:09 - 10-Dec-25 |
| Unknown* | 282 | 4,819.25p | SI Trade |
08:45:04 - 10-Dec-25 |
| Unknown* | 282 | 4,819.25p | OTC Trade |
08:45:04 - 10-Dec-25 |
| Sell* | 140 | 4,819.50p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Sell* | 75 | 4,819.50p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Sell* | 55 | 4,819.50p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Buy* | 201 | 4,820.00p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Buy* | 41 | 4,820.00p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Buy* | 180 | 4,820.00p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Buy* | 141 | 4,820.00p | Automatic Execution |
08:45:04 - 10-Dec-25 |
| Sell* | 100 | 4,819.00p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Sell* | 100 | 4,819.00p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 111 | 4,819.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 241 | 4,819.00p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 28 | 4,818.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 135 | 4,818.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 75 | 4,818.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 187 | 4,818.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 61 | 4,817.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 55 | 4,817.50p | Automatic Execution |
08:45:03 - 10-Dec-25 |
| Buy* | 300 | 4,817.00p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Sell* | 84 | 4,816.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Sell* | 55 | 4,816.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Sell* | 22 | 4,816.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 140 | 4,816.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 220 | 4,816.00p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 137 | 4,816.00p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 73 | 4,816.00p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 200 | 4,815.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 141 | 4,815.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 200 | 4,815.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 113 | 4,815.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Buy* | 76 | 4,815.50p | Automatic Execution |
08:44:42 - 10-Dec-25 |
| Sell* | 32 | 4,815.50p | Automatic Execution |
08:44:30 - 10-Dec-25 |
| Sell* | 122 | 4,815.50p | Automatic Execution |
08:44:30 - 10-Dec-25 |
| Sell* | 79 | 4,815.50p | Automatic Execution |
08:44:30 - 10-Dec-25 |
| Buy* | 144 | 4,816.00p | Automatic Execution |
08:44:21 - 10-Dec-25 |
| Buy* | 20 | 4,816.00p | Automatic Execution |
08:44:21 - 10-Dec-25 |
| Sell* | 40 | 4,816.00p | Automatic Execution |
08:44:12 - 10-Dec-25 |
| Sell* | 76 | 4,816.50p | Automatic Execution |
08:44:12 - 10-Dec-25 |
| Sell* | 29 | 4,816.50p | Automatic Execution |
08:44:12 - 10-Dec-25 |
| Sell* | 59 | 4,816.50p | Automatic Execution |
08:44:12 - 10-Dec-25 |
| Sell* | 100 | 4,816.50p | Automatic Execution |
08:44:12 - 10-Dec-25 |
| Sell* | 54 | 4,816.50p | Automatic Execution |
08:43:37 - 10-Dec-25 |
| Buy* | 113 | 4,818.00p | Automatic Execution |
08:42:58 - 10-Dec-25 |
| Buy* | 2 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 2 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 2 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 2 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 139 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 77 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Buy* | 133 | 4,817.00p | Automatic Execution |
08:42:47 - 10-Dec-25 |
| Sell* | 44 | 4,818.50p | Automatic Execution |
08:42:32 - 10-Dec-25 |
| Sell* | 56 | 4,818.50p | Automatic Execution |
08:42:20 - 10-Dec-25 |
| Buy* | 113 | 4,819.547p | Suspected BUY Trade |
08:42:11 - 10-Dec-25 |
| Buy* | 71 | 4,820.00p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Buy* | 55 | 4,820.00p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Buy* | 76 | 4,820.50p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Buy* | 2 | 4,820.50p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Buy* | 55 | 4,820.50p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Sell* | 143 | 4,821.00p | Automatic Execution |
08:42:00 - 10-Dec-25 |
| Sell* | 75 | 4,822.00p | Automatic Execution |
08:41:20 - 10-Dec-25 |
| Sell* | 26 | 4,822.00p | Automatic Execution |
08:41:20 - 10-Dec-25 |
| Buy* | 228 | 4,823.00p | Automatic Execution |
08:41:20 - 10-Dec-25 |
| Buy* | 94 | 4,823.00p | Automatic Execution |
08:41:20 - 10-Dec-25 |
| Buy* | 6 | 4,822.97p | Ordinary |
08:41:19 - 10-Dec-25 |
| Buy* | 9 | 4,822.97p | Ordinary |
08:41:16 - 10-Dec-25 |
| Buy* | 228 | 4,822.00p | Automatic Execution |
08:41:07 - 10-Dec-25 |
| Buy* | 77 | 4,822.00p | Automatic Execution |
08:41:07 - 10-Dec-25 |
| Sell* | 58 | 4,821.00p | Automatic Execution |
08:40:34 - 10-Dec-25 |
| Sell* | 143 | 4,822.00p | Automatic Execution |
08:40:34 - 10-Dec-25 |
| Sell* | 189 | 4,822.50p | Automatic Execution |
08:40:34 - 10-Dec-25 |
| Sell* | 53 | 4,823.00p | Automatic Execution |
08:40:28 - 10-Dec-25 |
| Sell* | 100 | 4,823.50p | Automatic Execution |
08:40:28 - 10-Dec-25 |
| Sell* | 132 | 4,823.50p | Automatic Execution |
08:40:28 - 10-Dec-25 |
| Buy* | 134 | 4,823.00p | Automatic Execution |
08:40:28 - 10-Dec-25 |
| Buy* | 189 | 4,823.00p | Automatic Execution |
08:40:28 - 10-Dec-25 |
| Sell* | 141 | 4,822.50p | Automatic Execution |
08:40:23 - 10-Dec-25 |
| Sell* | 75 | 4,824.00p | Automatic Execution |
08:40:23 - 10-Dec-25 |
| Sell* | 131 | 4,825.00p | Automatic Execution |
08:40:19 - 10-Dec-25 |
| Sell* | 181 | 4,825.50p | Automatic Execution |
08:40:19 - 10-Dec-25 |
| Sell* | 157 | 4,826.50p | Automatic Execution |
08:40:18 - 10-Dec-25 |
| Sell* | 109 | 4,827.00p | Automatic Execution |
08:40:18 - 10-Dec-25 |
| Sell* | 55 | 4,827.00p | Automatic Execution |
08:40:18 - 10-Dec-25 |
| Sell* | 55 | 4,828.00p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Sell* | 140 | 4,828.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Sell* | 100 | 4,828.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Sell* | 55 | 4,828.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 47 | 4,829.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 143 | 4,829.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 94 | 4,829.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 55 | 4,829.50p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 55 | 4,829.00p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Sell* | 198 | 4,829.00p | Automatic Execution |
08:40:14 - 10-Dec-25 |
| Buy* | 33 | 4,829.50p | Automatic Execution |
08:40:01 - 10-Dec-25 |
| Buy* | 200 | 4,829.00p | Automatic Execution |
08:40:01 - 10-Dec-25 |
| Buy* | 200 | 4,829.00p | Automatic Execution |
08:40:01 - 10-Dec-25 |
| Buy* | 200 | 4,829.00p | Automatic Execution |
08:40:01 - 10-Dec-25 |
| Buy* | 135 | 4,829.00p | Automatic Execution |
08:40:01 - 10-Dec-25 |
| Buy* | 100 | 4,828.00p | Automatic Execution |
08:40:00 - 10-Dec-25 |
| Buy* | 109 | 4,828.00p | Automatic Execution |
08:40:00 - 10-Dec-25 |
| Buy* | 55 | 4,828.00p | Automatic Execution |
08:40:00 - 10-Dec-25 |