| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 6,923 | 5,020.00p | Suspected BUY Trade |
16:35:04 - 27-Nov-25 |
| Sell* | 3,000 | 4,994.675p | Negotiated Trade |
16:28:58 - 27-Nov-25 |
| Unknown* | 1,457 | 5,000.00p | Negotiated Trade |
16:28:27 - 27-Nov-25 |
| Sell* | 62 | 5,004.931p | Negotiated Trade |
16:18:51 - 27-Nov-25 |
| Sell* | 60 | 5,004.516p | Negotiated Trade |
16:18:01 - 27-Nov-25 |
| Sell* | 60 | 5,004.509p | Negotiated Trade |
16:18:00 - 27-Nov-25 |
| Unknown* | 550 | 5,002.00p | Ordinary |
16:15:56 - 27-Nov-25 |
| Sell* | 91 | 5,003.325p | Negotiated Trade |
16:14:39 - 27-Nov-25 |
| Unknown* | 0 | 5,020.00p | SI Trade |
16:13:36 - 27-Nov-25 |
| Sell* | 245 | 5,000.00p | Automatic Execution |
16:12:29 - 27-Nov-25 |
| Sell* | 37 | 5,002.00p | Ordinary |
16:04:20 - 27-Nov-25 |
| Sell* | 29 | 5,006.3713p | Ordinary |
16:02:51 - 27-Nov-25 |
| Unknown* | 0 | 5,020.00p | SI Trade |
16:02:20 - 27-Nov-25 |
| Sell* | 1,351 | 5,005.112p | SI Trade |
16:01:28 - 27-Nov-25 |
| Unknown* | 0 | 5,000.00p | SI Trade |
15:56:03 - 27-Nov-25 |
| Buy* | 424 | 5,020.00p | Automatic Execution |
15:56:03 - 27-Nov-25 |
| Buy* | 99 | 5,016.646p | Ordinary |
15:55:55 - 27-Nov-25 |
| Buy* | 79 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 140 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 30 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 227 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 3 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 100 | 5,020.00p | Automatic Execution |
15:44:22 - 27-Nov-25 |
| Buy* | 103 | 5,000.00p | Automatic Execution |
15:42:17 - 27-Nov-25 |
| Buy* | 390 | 4,990.00p | Automatic Execution |
15:42:17 - 27-Nov-25 |
| Sell* | 103 | 4,990.00p | Automatic Execution |
15:42:17 - 27-Nov-25 |
| Sell* | 210 | 4,990.00p | Automatic Execution |
15:42:17 - 27-Nov-25 |
| Buy* | 5 | 5,020.00p | SI Trade |
15:41:43 - 27-Nov-25 |
| Unknown* | 0 | 5,020.00p | SI Trade |
15:41:43 - 27-Nov-25 |
| Sell* | 103 | 5,000.00p | Automatic Execution |
15:41:43 - 27-Nov-25 |
| Sell* | 232 | 5,000.00p | Automatic Execution |
15:41:43 - 27-Nov-25 |
| Sell* | 81 | 5,000.00p | Automatic Execution |
15:41:43 - 27-Nov-25 |
| Unknown* | 0 | 4,990.00p | SI Trade |
15:28:01 - 27-Nov-25 |
| Sell* | 242 | 4,999.572p | Ordinary |
15:20:34 - 27-Nov-25 |
| Buy* | 100 | 5,000.00p | Automatic Execution |
15:18:49 - 27-Nov-25 |
| Buy* | 140 | 5,000.00p | Automatic Execution |
15:18:49 - 27-Nov-25 |
| Buy* | 1 | 5,000.00p | Automatic Execution |
15:18:49 - 27-Nov-25 |
| Buy* | 103 | 5,000.00p | Automatic Execution |
15:18:49 - 27-Nov-25 |
| Buy* | 19 | 4,996.636p | Ordinary |
15:18:16 - 27-Nov-25 |
| Buy* | 2 | 4,991.667p | Suspected BUY Trade |
15:14:06 - 27-Nov-25 |
| Sell* | 30 | 4,980.00p | Automatic Execution |
15:10:40 - 27-Nov-25 |
| Buy* | 231 | 4,990.00p | Automatic Execution |
15:10:40 - 27-Nov-25 |
| Buy* | 10 | 4,990.00p | SI Trade |
15:09:48 - 27-Nov-25 |
| Buy* | 2 | 4,990.00p | SI Trade |
15:09:48 - 27-Nov-25 |
| Sell* | 20 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Sell* | 238 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 214 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 20 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 68 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Sell* | 156 | 4,980.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Sell* | 68 | 4,980.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Sell* | 68 | 4,980.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 162 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 34 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 103 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Buy* | 237 | 4,990.00p | Automatic Execution |
15:03:26 - 27-Nov-25 |
| Unknown* | 0 | 4,970.00p | SI Trade |
14:57:42 - 27-Nov-25 |
| Buy* | 309 | 4,970.00p | Automatic Execution |
14:52:00 - 27-Nov-25 |
| Buy* | 849 | 4,970.00p | Automatic Execution |
14:52:00 - 27-Nov-25 |
| Buy* | 182 | 4,970.00p | Automatic Execution |
14:52:00 - 27-Nov-25 |
| Buy* | 182 | 4,970.00p | Automatic Execution |
14:52:00 - 27-Nov-25 |
| Sell* | 450 | 4,970.00p | Automatic Execution |
14:50:54 - 27-Nov-25 |
| Sell* | 188 | 4,970.00p | Automatic Execution |
14:50:54 - 27-Nov-25 |
| Sell* | 182 | 4,970.00p | Automatic Execution |
14:50:54 - 27-Nov-25 |
| Buy* | 15 | 4,976.8427p | Ordinary |
14:49:49 - 27-Nov-25 |
| Sell* | 182 | 4,960.00p | Automatic Execution |
14:45:32 - 27-Nov-25 |
| Unknown* | 0 | 4,950.00p | SI Trade |
14:40:18 - 27-Nov-25 |
| Unknown* | 0 | 4,960.00p | SI Trade |
14:38:22 - 27-Nov-25 |
| Buy* | 107 | 4,970.00p | Automatic Execution |
14:37:00 - 27-Nov-25 |
| Buy* | 182 | 4,970.00p | Automatic Execution |
14:37:00 - 27-Nov-25 |
| Buy* | 180 | 4,970.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Buy* | 100 | 4,970.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Sell* | 100 | 4,960.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Buy* | 232 | 4,970.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Buy* | 180 | 4,970.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Buy* | 182 | 4,970.00p | Automatic Execution |
14:36:44 - 27-Nov-25 |
| Sell* | 2 | 4,970.00p | Automatic Execution |
14:34:44 - 27-Nov-25 |
| Sell* | 137 | 4,970.00p | Automatic Execution |
14:26:26 - 27-Nov-25 |
| Buy* | 101 | 4,970.00p | Automatic Execution |
14:18:45 - 27-Nov-25 |
| Sell* | 3 | 4,960.00p | Automatic Execution |
14:14:51 - 27-Nov-25 |
| Sell* | 9 | 4,960.00p | Automatic Execution |
14:14:51 - 27-Nov-25 |
| Sell* | 1 | 4,960.00p | Automatic Execution |
14:14:51 - 27-Nov-25 |
| Sell* | 1 | 4,960.00p | Automatic Execution |
14:14:51 - 27-Nov-25 |
| Sell* | 6 | 4,960.00p | Automatic Execution |
14:14:51 - 27-Nov-25 |
| Sell* | 697 | 4,960.00p | Automatic Execution |
14:11:30 - 27-Nov-25 |
| Sell* | 3 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 9 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 1 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 1 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 1 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 6 | 4,960.00p | Automatic Execution |
14:11:16 - 27-Nov-25 |
| Sell* | 4 | 4,950.00p | SI Trade |
14:08:21 - 27-Nov-25 |
| Sell* | 404 | 4,955.89p | Negotiated Trade |
13:59:17 - 27-Nov-25 |
| Sell* | 8 | 4,950.00p | Automatic Execution |
13:58:09 - 27-Nov-25 |
| Sell* | 22 | 4,950.00p | Automatic Execution |
13:58:09 - 27-Nov-25 |
| Sell* | 2 | 4,950.00p | Automatic Execution |
13:58:09 - 27-Nov-25 |
| Sell* | 17 | 4,950.00p | Automatic Execution |
13:58:09 - 27-Nov-25 |
| Buy* | 100 | 4,940.00p | Automatic Execution |
13:52:30 - 27-Nov-25 |
| Buy* | 180 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 171 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 86 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 500 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 500 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 500 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Unknown* | 266 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 117 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 383 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 500 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Unknown* | 117 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 383 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 117 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 164 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 200 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 137 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 149 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 250 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Sell* | 280 | 4,940.00p | Automatic Execution |
13:45:13 - 27-Nov-25 |
| Buy* | 43 | 4,960.00p | Automatic Execution |
13:45:07 - 27-Nov-25 |
| Buy* | 137 | 4,960.00p | Automatic Execution |
13:45:07 - 27-Nov-25 |
| Sell* | 2 | 4,957.477p | Negotiated Trade |
13:42:54 - 27-Nov-25 |
| Buy* | 200 | 4,966.3713p | Ordinary |
13:42:15 - 27-Nov-25 |
| Buy* | 27 | 4,970.00p | Automatic Execution |
13:31:39 - 27-Nov-25 |
| Buy* | 100 | 4,960.00p | Automatic Execution |
13:27:03 - 27-Nov-25 |
| Buy* | 19 | 4,946.656p | Suspected BUY Trade |
13:10:40 - 27-Nov-25 |
| Buy* | 67 | 4,940.00p | Automatic Execution |
13:04:45 - 27-Nov-25 |
| Sell* | 25 | 4,957.461p | SI Trade |
12:57:05 - 27-Nov-25 |
| Buy* | 10 | 4,968.282p | Suspected BUY Trade |
12:56:48 - 27-Nov-25 |
| Sell* | 182 | 4,960.00p | Automatic Execution |
12:54:41 - 27-Nov-25 |
| Unknown* | 0 | 4,950.00p | SI Trade |
12:45:59 - 27-Nov-25 |
| Buy* | 250 | 4,977.0996p | Ordinary |
12:45:33 - 27-Nov-25 |
| Buy* | 66 | 4,950.00p | Automatic Execution |
12:42:29 - 27-Nov-25 |
| Sell* | 6 | 4,920.00p | Negotiated Trade |
12:36:48 - 27-Nov-25 |
| Buy* | 100 | 4,930.00p | Automatic Execution |
12:34:43 - 27-Nov-25 |
| Buy* | 2 | 4,940.00p | Ordinary |
12:33:23 - 27-Nov-25 |
| Unknown* | 1 | 4,930.00p | OTC Trade |
12:33:18 - 27-Nov-25 |
| Unknown* | 1 | 4,930.00p | SI Trade |
12:33:18 - 27-Nov-25 |
| Unknown* | 2 | 4,930.00p | OTC Trade |
12:33:04 - 27-Nov-25 |
| Unknown* | 2 | 4,930.00p | SI Trade |
12:33:04 - 27-Nov-25 |
| Unknown* | 4 | 4,930.00p | OTC Trade |
12:32:54 - 27-Nov-25 |
| Unknown* | 4 | 4,930.00p | SI Trade |
12:32:54 - 27-Nov-25 |
| Unknown* | 3,000 | 4,950.00p | Negotiated Trade |
12:32:16 - 27-Nov-25 |
| Sell* | 15 | 4,930.00p | Negotiated Trade |
12:31:38 - 27-Nov-25 |
| Sell* | 100 | 4,939.542p | Negotiated Trade |
12:25:45 - 27-Nov-25 |
| Sell* | 42 | 4,941.9175p | Ordinary |
12:25:33 - 27-Nov-25 |
| Sell* | 17 | 4,937.925p | Negotiated Trade |
12:24:45 - 27-Nov-25 |
| Buy* | 102 | 4,940.00p | Automatic Execution |
12:21:05 - 27-Nov-25 |
| Buy* | 26 | 4,940.00p | Automatic Execution |
12:21:05 - 27-Nov-25 |
| Buy* | 280 | 4,940.00p | Automatic Execution |
12:21:05 - 27-Nov-25 |
| Sell* | 1 | 4,940.00p | Automatic Execution |
12:19:14 - 27-Nov-25 |
| Sell* | 30 | 4,946.346p | Ordinary |
12:13:25 - 27-Nov-25 |
| Buy* | 8 | 4,958.836p | Suspected BUY Trade |
12:07:04 - 27-Nov-25 |
| Unknown* | 1 | 4,950.00p | OTC Trade |
12:06:01 - 27-Nov-25 |
| Unknown* | 1 | 4,950.00p | SI Trade |
12:06:01 - 27-Nov-25 |
| Unknown* | 2 | 4,950.00p | OTC Trade |
12:04:41 - 27-Nov-25 |
| Unknown* | 2 | 4,950.00p | SI Trade |
12:04:41 - 27-Nov-25 |
| Buy* | 14 | 4,954.731p | Suspected BUY Trade |
12:01:06 - 27-Nov-25 |
| Sell* | 4 | 4,940.00p | Negotiated Trade |
11:57:53 - 27-Nov-25 |
| Sell* | 2 | 4,950.00p | Ordinary |
11:53:08 - 27-Nov-25 |
| Buy* | 90 | 4,960.00p | Automatic Execution |
11:52:24 - 27-Nov-25 |
| Buy* | 180 | 4,950.00p | Automatic Execution |
11:29:32 - 27-Nov-25 |
| Buy* | 6 | 4,950.00p | Automatic Execution |
11:29:32 - 27-Nov-25 |
| Buy* | 94 | 4,950.00p | Automatic Execution |
11:29:32 - 27-Nov-25 |
| Buy* | 404 | 4,947.271p | Suspected BUY Trade |
11:23:51 - 27-Nov-25 |
| Buy* | 182 | 4,950.00p | Automatic Execution |
11:21:31 - 27-Nov-25 |
| Buy* | 42 | 4,950.00p | Automatic Execution |
11:21:31 - 27-Nov-25 |
| Buy* | 10 | 4,969.00p | Ordinary |
11:08:15 - 27-Nov-25 |
| Sell* | 76 | 4,970.00p | Automatic Execution |
11:03:28 - 27-Nov-25 |
| Sell* | 3 | 4,970.00p | Automatic Execution |
11:03:28 - 27-Nov-25 |
| Sell* | 397 | 4,974.423p | SI Trade |
11:02:55 - 27-Nov-25 |
| Unknown* | 0 | 4,980.00p | SI Trade |
11:02:05 - 27-Nov-25 |
| Unknown* | 0 | 4,980.00p | SI Trade |
11:01:02 - 27-Nov-25 |
| Sell* | 2 | 4,970.00p | Automatic Execution |
10:54:35 - 27-Nov-25 |
| Sell* | 8 | 4,970.00p | Automatic Execution |
10:54:35 - 27-Nov-25 |
| Unknown* | 0 | 4,990.00p | SI Trade |
10:54:06 - 27-Nov-25 |
| Sell* | 8 | 4,980.00p | Automatic Execution |
10:52:52 - 27-Nov-25 |
| Buy* | 25 | 4,990.00p | Automatic Execution |
10:52:16 - 27-Nov-25 |
| Buy* | 100 | 4,976.4475p | Ordinary |
10:46:29 - 27-Nov-25 |
| Sell* | 5 | 4,970.00p | Automatic Execution |
10:46:25 - 27-Nov-25 |
| Sell* | 23 | 4,970.00p | Automatic Execution |
10:46:25 - 27-Nov-25 |
| Sell* | 2 | 4,970.00p | Automatic Execution |
10:46:25 - 27-Nov-25 |
| Sell* | 26 | 4,970.00p | Automatic Execution |
10:46:25 - 27-Nov-25 |
| Unknown* | 0 | 4,960.00p | SI Trade |
10:45:56 - 27-Nov-25 |
| Buy* | 36 | 4,970.00p | Automatic Execution |
10:45:23 - 27-Nov-25 |
| Buy* | 182 | 4,970.00p | Automatic Execution |
10:45:23 - 27-Nov-25 |
| Buy* | 197 | 4,970.00p | Automatic Execution |
10:45:23 - 27-Nov-25 |
| Sell* | 2 | 4,960.00p | Automatic Execution |
10:41:27 - 27-Nov-25 |
| Buy* | 12 | 4,970.00p | SI Trade |
10:40:16 - 27-Nov-25 |
| Sell* | 4 | 4,960.00p | SI Trade |
10:37:12 - 27-Nov-25 |
| Buy* | 43 | 4,960.00p | Automatic Execution |
10:33:10 - 27-Nov-25 |
| Buy* | 10 | 4,960.00p | Automatic Execution |
10:33:10 - 27-Nov-25 |
| Buy* | 30 | 4,960.00p | Automatic Execution |
10:33:10 - 27-Nov-25 |
| Sell* | 182 | 4,950.00p | Automatic Execution |
10:33:10 - 27-Nov-25 |
| Sell* | 1 | 4,930.00p | SI Trade |
10:26:12 - 27-Nov-25 |
| Buy* | 2 | 4,970.00p | Ordinary |
10:17:28 - 27-Nov-25 |
| Buy* | 100 | 4,950.00p | Automatic Execution |
10:13:12 - 27-Nov-25 |
| Sell* | 409 | 4,950.00p | Automatic Execution |
10:11:22 - 27-Nov-25 |
| Sell* | 182 | 4,950.00p | Automatic Execution |
10:11:22 - 27-Nov-25 |
| Buy* | 50 | 4,955.511p | Ordinary |
10:11:08 - 27-Nov-25 |
| Buy* | 128 | 4,950.00p | Automatic Execution |
10:07:38 - 27-Nov-25 |
| Buy* | 20 | 4,950.00p | Automatic Execution |
10:07:38 - 27-Nov-25 |