| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 448 | 937.20p | Uncrossing Trade |
16:35:14 - 01-Dec-25 |
| Sell* | 4 | 930.40p | SI Trade |
16:20:22 - 01-Dec-25 |
| Unknown* | 0 | 935.60p | SI Trade |
16:20:12 - 01-Dec-25 |
| Buy* | 1 | 935.00p | SI Trade |
16:18:05 - 01-Dec-25 |
| Unknown* | 0 | 935.00p | SI Trade |
16:18:05 - 01-Dec-25 |
| Buy* | 162 | 933.469p | Suspected BUY Trade |
16:17:23 - 01-Dec-25 |
| Buy* | 1,070 | 933.612p | Suspected BUY Trade |
16:15:16 - 01-Dec-25 |
| Buy* | 500 | 933.292p | Suspected BUY Trade |
16:11:11 - 01-Dec-25 |
| Sell* | 1 | 930.40p | SI Trade |
16:07:28 - 01-Dec-25 |
| Buy* | 1 | 940.30p | SI Trade |
15:53:10 - 01-Dec-25 |
| Buy* | 1 | 940.90p | SI Trade |
15:43:01 - 01-Dec-25 |
| Unknown* | 0 | 940.70p | SI Trade |
15:39:17 - 01-Dec-25 |
| Unknown* | 0 | 941.00p | SI Trade |
15:33:20 - 01-Dec-25 |
| Buy* | 4 | 941.20p | SI Trade |
15:32:56 - 01-Dec-25 |
| Unknown* | 0 | 940.70p | SI Trade |
15:31:04 - 01-Dec-25 |
| Unknown* | 0 | 940.70p | SI Trade |
15:30:22 - 01-Dec-25 |
| Unknown* | 0 | 940.80p | SI Trade |
15:29:28 - 01-Dec-25 |
| Sell* | 3 | 934.10p | SI Trade |
15:29:03 - 01-Dec-25 |
| Buy* | 289 | 939.50p | Suspected BUY Trade |
15:28:31 - 01-Dec-25 |
| Unknown* | 0 | 933.60p | SI Trade |
15:27:45 - 01-Dec-25 |
| Sell* | 153 | 935.97p | Negotiated Trade |
15:18:38 - 01-Dec-25 |
| Unknown* | 0 | 935.30p | SI Trade |
15:15:20 - 01-Dec-25 |
| Buy* | 52 | 942.42p | Suspected BUY Trade |
15:10:36 - 01-Dec-25 |
| Buy* | 2 | 942.50p | Suspected BUY Trade |
15:10:31 - 01-Dec-25 |
| Buy* | 3 | 944.67p | Suspected BUY Trade |
15:09:12 - 01-Dec-25 |
| Sell* | 1 | 938.90p | SI Trade |
15:08:18 - 01-Dec-25 |
| Sell* | 116 | 939.11p | Negotiated Trade |
15:08:12 - 01-Dec-25 |
| Buy* | 1,058 | 944.6199p | Suspected BUY Trade |
15:05:06 - 01-Dec-25 |
| Sell* | 8 | 938.60p | SI Trade |
15:02:31 - 01-Dec-25 |
| Buy* | 17 | 945.80p | SI Trade |
15:01:40 - 01-Dec-25 |
| Sell* | 1 | 941.00p | SI Trade |
14:58:00 - 01-Dec-25 |
| Unknown* | 0 | 945.80p | SI Trade |
14:56:49 - 01-Dec-25 |
| Buy* | 2 | 939.90p | SI Trade |
14:45:39 - 01-Dec-25 |
| Unknown* | 0 | 928.70p | SI Trade |
14:44:10 - 01-Dec-25 |
| Sell* | 4 | 930.50p | SI Trade |
14:41:56 - 01-Dec-25 |
| Unknown* | 0 | 938.20p | SI Trade |
14:40:37 - 01-Dec-25 |
| Buy* | 3 | 939.30p | SI Trade |
14:36:09 - 01-Dec-25 |
| Sell* | 500 | 928.943p | Negotiated Trade |
14:33:27 - 01-Dec-25 |
| Sell* | 500 | 927.145p | Negotiated Trade |
14:32:45 - 01-Dec-25 |
| Sell* | 5 | 924.40p | SI Trade |
14:32:23 - 01-Dec-25 |
| Unknown* | 0 | 927.60p | SI Trade |
14:32:15 - 01-Dec-25 |
| Unknown* | 0 | 943.80p | SI Trade |
14:31:38 - 01-Dec-25 |
| Unknown* | 0 | 942.20p | SI Trade |
14:31:33 - 01-Dec-25 |
| Unknown* | 0 | 941.90p | SI Trade |
14:30:45 - 01-Dec-25 |
| Unknown* | 0 | 941.90p | SI Trade |
14:30:43 - 01-Dec-25 |
| Unknown* | 0 | 948.30p | SI Trade |
14:30:35 - 01-Dec-25 |
| Sell* | 7 | 925.00p | SI Trade |
14:26:48 - 01-Dec-25 |
| Unknown* | 0 | 926.00p | SI Trade |
14:17:30 - 01-Dec-25 |
| Buy* | 1 | 935.30p | SI Trade |
14:15:13 - 01-Dec-25 |
| Unknown* | 0 | 935.40p | SI Trade |
14:07:49 - 01-Dec-25 |
| Unknown* | 0 | 935.50p | SI Trade |
14:06:22 - 01-Dec-25 |
| Sell* | 1,674 | 929.752p | Negotiated Trade |
14:02:08 - 01-Dec-25 |
| Buy* | 500 | 933.00p | Automatic Execution |
12:33:10 - 01-Dec-25 |
| Buy* | 318 | 933.00p | Automatic Execution |
12:33:10 - 01-Dec-25 |
| Buy* | 3,216 | 933.00p | Automatic Execution |
12:33:08 - 01-Dec-25 |
| Buy* | 200 | 933.00p | Automatic Execution |
12:33:08 - 01-Dec-25 |
| Sell* | 60 | 935.50p | Automatic Execution |
12:18:25 - 01-Dec-25 |
| Sell* | 47 | 935.50p | Automatic Execution |
12:18:25 - 01-Dec-25 |
| Buy* | 1 | 939.90p | Automatic Execution |
11:08:05 - 01-Dec-25 |
| Buy* | 3,235 | 940.90p | Automatic Execution |
08:10:52 - 01-Dec-25 |
| Sell* | 1 | 944.50p | Uncrossing Trade |
16:35:23 - 28-Nov-25 |
| Unknown* | 0 | 946.80p | SI Trade |
16:27:55 - 28-Nov-25 |
| Unknown* | 0 | 946.00p | SI Trade |
16:27:26 - 28-Nov-25 |
| Unknown* | 0 | 946.20p | SI Trade |
16:27:00 - 28-Nov-25 |
| Unknown* | 0 | 944.50p | SI Trade |
16:27:00 - 28-Nov-25 |
| Sell* | 150 | 944.725p | Negotiated Trade |
16:26:54 - 28-Nov-25 |
| Sell* | 500 | 944.747p | Negotiated Trade |
16:24:34 - 28-Nov-25 |
| Unknown* | 0 | 947.10p | SI Trade |
16:24:08 - 28-Nov-25 |
| Buy* | 10 | 946.60p | Automatic Execution |
16:22:26 - 28-Nov-25 |
| Sell* | 60 | 944.50p | Automatic Execution |
16:18:12 - 28-Nov-25 |
| Sell* | 420 | 944.50p | Automatic Execution |
16:18:12 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
16:17:18 - 28-Nov-25 |
| Unknown* | 0 | 947.00p | SI Trade |
16:12:43 - 28-Nov-25 |
| Unknown* | 0 | 947.40p | SI Trade |
16:10:35 - 28-Nov-25 |
| Unknown* | 0 | 942.50p | SI Trade |
16:08:23 - 28-Nov-25 |
| Sell* | 8 | 941.30p | SI Trade |
16:03:18 - 28-Nov-25 |
| Sell* | 5 | 945.00p | Automatic Execution |
16:02:58 - 28-Nov-25 |
| Unknown* | 0 | 946.30p | SI Trade |
16:00:23 - 28-Nov-25 |
| Sell* | 86 | 942.50p | SI Trade |
15:58:19 - 28-Nov-25 |
| Unknown* | 0 | 946.90p | SI Trade |
15:57:25 - 28-Nov-25 |
| Buy* | 1,053 | 948.53p | Suspected BUY Trade |
15:50:49 - 28-Nov-25 |
| Unknown* | 0 | 948.80p | SI Trade |
15:48:22 - 28-Nov-25 |
| Buy* | 12 | 948.00p | SI Trade |
15:46:30 - 28-Nov-25 |
| Buy* | 500 | 948.00p | Suspected BUY Trade |
15:44:55 - 28-Nov-25 |
| Buy* | 3 | 949.00p | SI Trade |
15:43:59 - 28-Nov-25 |
| Unknown* | 0 | 943.00p | SI Trade |
15:41:26 - 28-Nov-25 |
| Buy* | 1 | 946.60p | SI Trade |
15:41:15 - 28-Nov-25 |
| Buy* | 25 | 948.80p | Suspected BUY Trade |
15:40:23 - 28-Nov-25 |
| Buy* | 2 | 948.00p | SI Trade |
15:37:15 - 28-Nov-25 |
| Buy* | 1,502 | 946.80p | Automatic Execution |
15:35:08 - 28-Nov-25 |
| Buy* | 769 | 946.80p | Automatic Execution |
15:34:59 - 28-Nov-25 |
| Buy* | 731 | 946.30p | Automatic Execution |
15:34:59 - 28-Nov-25 |
| Unknown* | 0 | 943.20p | SI Trade |
15:34:33 - 28-Nov-25 |
| Buy* | 1 | 945.70p | SI Trade |
15:32:33 - 28-Nov-25 |
| Buy* | 5,142 | 946.00p | Automatic Execution |
15:31:42 - 28-Nov-25 |
| Buy* | 217 | 945.90p | Automatic Execution |
15:31:42 - 28-Nov-25 |
| Buy* | 801 | 945.90p | Automatic Execution |
15:31:42 - 28-Nov-25 |
| Buy* | 7 | 946.20p | SI Trade |
15:31:10 - 28-Nov-25 |
| Buy* | 110 | 945.353p | Suspected BUY Trade |
15:29:46 - 28-Nov-25 |
| Buy* | 1 | 946.00p | SI Trade |
15:27:11 - 28-Nov-25 |
| Buy* | 262 | 948.81p | Suspected BUY Trade |
15:25:16 - 28-Nov-25 |
| Unknown* | 0 | 949.10p | SI Trade |
15:23:57 - 28-Nov-25 |
| Buy* | 5,875 | 948.14p | Suspected BUY Trade |
15:22:04 - 28-Nov-25 |
| Unknown* | 0 | 949.10p | SI Trade |
15:21:04 - 28-Nov-25 |
| Unknown* | 0 | 949.30p | SI Trade |
15:18:12 - 28-Nov-25 |
| Buy* | 21 | 948.79p | Suspected BUY Trade |
15:15:37 - 28-Nov-25 |
| Unknown* | 0 | 942.50p | SI Trade |
15:14:35 - 28-Nov-25 |
| Buy* | 440 | 946.70p | Automatic Execution |
15:13:24 - 28-Nov-25 |
| Buy* | 27 | 946.70p | Automatic Execution |
15:13:24 - 28-Nov-25 |
| Buy* | 1 | 946.70p | SI Trade |
15:11:59 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
15:10:26 - 28-Nov-25 |
| Unknown* | 0 | 942.90p | SI Trade |
15:09:57 - 28-Nov-25 |
| Buy* | 2 | 946.10p | Suspected BUY Trade |
15:04:31 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
15:03:40 - 28-Nov-25 |
| Buy* | 528 | 946.3399p | Suspected BUY Trade |
15:03:13 - 28-Nov-25 |
| Unknown* | 0 | 939.40p | SI Trade |
15:02:29 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
15:02:03 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
15:01:52 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:59:36 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:58:30 - 28-Nov-25 |
| Buy* | 2 | 946.70p | SI Trade |
14:55:45 - 28-Nov-25 |
| Buy* | 2 | 946.70p | SI Trade |
14:53:58 - 28-Nov-25 |
| Buy* | 1 | 946.70p | SI Trade |
14:53:38 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:42:27 - 28-Nov-25 |
| Sell* | 12 | 935.70p | SI Trade |
14:41:16 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:40:32 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:35:10 - 28-Nov-25 |
| Buy* | 1,057 | 945.9499p | Suspected BUY Trade |
14:34:50 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:32:32 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:31:41 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
14:31:29 - 28-Nov-25 |
| Buy* | 1 | 946.70p | SI Trade |
14:30:47 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:30:31 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:27:52 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:24:21 - 28-Nov-25 |
| Sell* | 13 | 942.10p | SI Trade |
14:23:44 - 28-Nov-25 |
| Unknown* | 0 | 942.00p | SI Trade |
14:20:34 - 28-Nov-25 |
| Buy* | 1 | 946.70p | SI Trade |
14:12:05 - 28-Nov-25 |
| Buy* | 2,116 | 944.906p | Suspected BUY Trade |
14:07:02 - 28-Nov-25 |
| Unknown* | 0 | 942.00p | SI Trade |
14:06:33 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
14:02:04 - 28-Nov-25 |
| Unknown* | 0 | 940.60p | SI Trade |
13:45:57 - 28-Nov-25 |
| Sell* | 95 | 946.60p | Automatic Execution |
13:35:02 - 28-Nov-25 |
| Buy* | 20 | 946.70p | SI Trade |
13:32:20 - 28-Nov-25 |
| Unknown* | 0 | 946.30p | SI Trade |
13:22:27 - 28-Nov-25 |
| Sell* | 2,192 | 939.10p | Automatic Execution |
13:16:12 - 28-Nov-25 |
| Buy* | 116 | 940.00p | Automatic Execution |
13:15:35 - 28-Nov-25 |
| Buy* | 22 | 940.00p | SI Trade |
13:14:24 - 28-Nov-25 |
| Buy* | 1,155 | 940.00p | Automatic Execution |
13:14:24 - 28-Nov-25 |
| Buy* | 693 | 940.00p | Automatic Execution |
13:14:24 - 28-Nov-25 |
| Unknown* | 0 | 946.70p | SI Trade |
13:14:14 - 28-Nov-25 |
| Sell* | 3,701 | 940.12p | Negotiated Trade |
13:14:08 - 28-Nov-25 |
| Sell* | 26 | 940.3101p | Negotiated Trade |
13:04:36 - 28-Nov-25 |
| Sell* | 15 | 940.3101p | Negotiated Trade |
13:04:08 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
13:00:41 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
13:00:12 - 28-Nov-25 |
| Unknown* | 0 | 937.90p | SI Trade |
12:50:55 - 28-Nov-25 |
| Unknown* | 0 | 937.80p | SI Trade |
12:49:43 - 28-Nov-25 |
| Unknown* | 0 | 941.10p | SI Trade |
12:42:46 - 28-Nov-25 |
| Unknown* | 0 | 941.20p | SI Trade |
12:41:39 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
12:41:16 - 28-Nov-25 |
| Buy* | 7 | 946.60p | SI Trade |
12:40:40 - 28-Nov-25 |
| Sell* | 10 | 939.60p | SI Trade |
12:40:40 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
12:33:33 - 28-Nov-25 |
| Buy* | 200 | 945.116p | Suspected BUY Trade |
12:28:40 - 28-Nov-25 |
| Unknown* | 0 | 946.60p | SI Trade |
12:24:50 - 28-Nov-25 |
| Buy* | 2,112 | 945.471p | Suspected BUY Trade |
12:18:37 - 28-Nov-25 |
| Sell* | 15 | 941.20p | SI Trade |
12:15:46 - 28-Nov-25 |
| Buy* | 158 | 945.061p | Suspected BUY Trade |
12:15:04 - 28-Nov-25 |
| Buy* | 15 | 944.656p | Suspected BUY Trade |
12:08:14 - 28-Nov-25 |
| Sell* | 427 | 941.655p | Negotiated Trade |
12:06:40 - 28-Nov-25 |
| Buy* | 4 | 946.50p | SI Trade |
12:06:24 - 28-Nov-25 |
| Buy* | 1,739 | 940.00p | Automatic Execution |
11:48:31 - 28-Nov-25 |
| Unknown* | 0 | 942.00p | SI Trade |
11:47:04 - 28-Nov-25 |
| Sell* | 1 | 942.70p | Automatic Execution |
11:35:19 - 28-Nov-25 |
| Unknown* | 0 | 944.00p | SI Trade |
11:35:19 - 28-Nov-25 |
| Unknown* | 0 | 942.70p | SI Trade |
11:35:19 - 28-Nov-25 |
| Sell* | 2,644 | 942.83p | Negotiated Trade |
11:16:12 - 28-Nov-25 |
| Unknown* | 0 | 944.00p | SI Trade |
11:12:56 - 28-Nov-25 |
| Unknown* | 0 | 944.00p | SI Trade |
11:12:56 - 28-Nov-25 |
| Unknown* | 0 | 944.00p | SI Trade |
11:12:56 - 28-Nov-25 |
| Sell* | 13 | 942.895p | Negotiated Trade |
11:12:51 - 28-Nov-25 |
| Buy* | 400 | 943.493p | Suspected BUY Trade |
10:55:46 - 28-Nov-25 |
| Buy* | 1 | 944.00p | SI Trade |
10:39:11 - 28-Nov-25 |
| Buy* | 1 | 944.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Unknown* | 0 | 943.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Unknown* | 0 | 944.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Unknown* | 0 | 943.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Sell* | 28 | 943.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Buy* | 2 | 944.00p | SI Trade |
10:38:37 - 28-Nov-25 |
| Buy* | 600 | 943.415p | Suspected BUY Trade |
10:25:52 - 28-Nov-25 |
| Buy* | 211 | 943.415p | Suspected BUY Trade |
10:19:51 - 28-Nov-25 |
| Buy* | 635 | 943.415p | Suspected BUY Trade |
10:11:43 - 28-Nov-25 |
| Buy* | 250 | 943.415p | Suspected BUY Trade |
10:05:40 - 28-Nov-25 |
| Sell* | 43 | 942.8951p | Negotiated Trade |
09:38:46 - 28-Nov-25 |
| Buy* | 250 | 943.415p | Suspected BUY Trade |
09:27:39 - 28-Nov-25 |
| Buy* | 31 | 944.68p | Suspected BUY Trade |
09:22:23 - 28-Nov-25 |
| Buy* | 371 | 945.992p | Suspected BUY Trade |
09:04:45 - 28-Nov-25 |
| Buy* | 500 | 946.70p | Automatic Execution |
08:56:37 - 28-Nov-25 |
| Unknown* | 0 | 947.00p | SI Trade |
08:44:19 - 28-Nov-25 |