| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 812 | 2,587.50p | Suspected BUY Trade |
16:35:12 - 12-Dec-25 |
| Unknown* | 0 | 2,589.50p | SI Trade |
16:28:35 - 12-Dec-25 |
| Unknown* | 0 | 2,589.50p | SI Trade |
16:27:59 - 12-Dec-25 |
| Unknown* | 0 | 2,584.00p | SI Trade |
16:22:41 - 12-Dec-25 |
| Sell* | 3 | 2,582.50p | SI Trade |
16:22:33 - 12-Dec-25 |
| Unknown* | 0 | 2,587.00p | SI Trade |
16:20:59 - 12-Dec-25 |
| Unknown* | 0 | 2,582.50p | SI Trade |
16:19:48 - 12-Dec-25 |
| Sell* | 87 | 2,583.00p | SI Trade |
16:17:17 - 12-Dec-25 |
| Sell* | 2 | 2,582.50p | SI Trade |
16:13:08 - 12-Dec-25 |
| Buy* | 38 | 2,585.826p | Suspected BUY Trade |
16:08:46 - 12-Dec-25 |
| Buy* | 52 | 2,588.999p | Suspected BUY Trade |
16:01:57 - 12-Dec-25 |
| Unknown* | 0 | 2,590.50p | SI Trade |
16:01:37 - 12-Dec-25 |
| Sell* | 8 | 2,587.50p | SI Trade |
16:00:48 - 12-Dec-25 |
| Unknown* | 0 | 2,595.50p | SI Trade |
15:58:05 - 12-Dec-25 |
| Unknown* | 0 | 2,595.50p | SI Trade |
15:58:02 - 12-Dec-25 |
| Buy* | 115 | 2,593.671p | Suspected BUY Trade |
15:57:04 - 12-Dec-25 |
| Sell* | 194 | 2,593.912p | Negotiated Trade |
15:56:11 - 12-Dec-25 |
| Sell* | 770 | 2,594.244p | Negotiated Trade |
15:56:07 - 12-Dec-25 |
| Unknown* | 0 | 2,592.50p | SI Trade |
15:55:51 - 12-Dec-25 |
| Sell* | 18 | 2,595.038p | Negotiated Trade |
15:52:37 - 12-Dec-25 |
| Unknown* | 0 | 2,598.50p | SI Trade |
15:52:10 - 12-Dec-25 |
| Unknown* | 0 | 2,598.50p | SI Trade |
15:51:31 - 12-Dec-25 |
| Sell* | 24 | 2,596.083p | Negotiated Trade |
15:49:15 - 12-Dec-25 |
| Unknown* | 0 | 2,600.00p | SI Trade |
15:48:23 - 12-Dec-25 |
| Sell* | 771 | 2,597.836p | Negotiated Trade |
15:48:10 - 12-Dec-25 |
| Unknown* | 0 | 2,599.00p | SI Trade |
15:48:08 - 12-Dec-25 |
| Buy* | 1 | 2,599.00p | SI Trade |
15:48:08 - 12-Dec-25 |
| Buy* | 2 | 2,599.50p | SI Trade |
15:47:39 - 12-Dec-25 |
| Buy* | 46 | 2,598.50p | SI Trade |
15:47:06 - 12-Dec-25 |
| Sell* | 771 | 2,596.347p | SI Trade |
15:46:57 - 12-Dec-25 |
| Sell* | 210 | 2,595.942p | SI Trade |
15:46:40 - 12-Dec-25 |
| Sell* | 385 | 2,595.555p | Negotiated Trade |
15:45:25 - 12-Dec-25 |
| Unknown* | 0 | 2,595.50p | SI Trade |
15:38:30 - 12-Dec-25 |
| Sell* | 578 | 2,593.652p | Negotiated Trade |
15:38:23 - 12-Dec-25 |
| Sell* | 372 | 2,590.85p | Negotiated Trade |
15:36:56 - 12-Dec-25 |
| Unknown* | 0 | 2,594.00p | SI Trade |
15:36:35 - 12-Dec-25 |
| Unknown* | 0 | 2,593.50p | SI Trade |
15:35:09 - 12-Dec-25 |
| Buy* | 150 | 2,592.484p | Suspected BUY Trade |
15:34:17 - 12-Dec-25 |
| Unknown* | 0 | 2,590.50p | SI Trade |
15:34:10 - 12-Dec-25 |
| Unknown* | 0 | 2,588.50p | SI Trade |
15:32:26 - 12-Dec-25 |
| Buy* | 1 | 2,590.50p | SI Trade |
15:30:37 - 12-Dec-25 |
| Sell* | 135 | 2,592.155p | Negotiated Trade |
15:27:25 - 12-Dec-25 |
| Unknown* | 0 | 2,594.00p | SI Trade |
15:27:21 - 12-Dec-25 |
| Buy* | 11 | 2,593.00p | SI Trade |
15:27:18 - 12-Dec-25 |
| Buy* | 57 | 2,592.51p | Suspected BUY Trade |
15:26:59 - 12-Dec-25 |
| Buy* | 231 | 2,593.996p | Suspected BUY Trade |
15:25:34 - 12-Dec-25 |
| Buy* | 1 | 2,594.00p | SI Trade |
15:24:50 - 12-Dec-25 |
| Buy* | 7 | 2,594.50p | SI Trade |
15:21:37 - 12-Dec-25 |
| Buy* | 154 | 2,594.00p | Ordinary |
15:20:25 - 12-Dec-25 |
| Buy* | 2 | 2,594.825p | Suspected BUY Trade |
15:19:18 - 12-Dec-25 |
| Sell* | 107 | 2,590.675p | Negotiated Trade |
15:18:47 - 12-Dec-25 |
| Sell* | 37 | 2,592.00p | Automatic Execution |
15:17:31 - 12-Dec-25 |
| Sell* | 190 | 2,590.2767p | Negotiated Trade |
15:17:02 - 12-Dec-25 |
| Buy* | 1 | 2,592.50p | SI Trade |
15:16:02 - 12-Dec-25 |
| Sell* | 27 | 2,592.00p | Automatic Execution |
15:15:50 - 12-Dec-25 |
| Sell* | 28 | 2,591.50p | Automatic Execution |
15:14:10 - 12-Dec-25 |
| Buy* | 76 | 2,589.741p | Suspected BUY Trade |
15:12:49 - 12-Dec-25 |
| Sell* | 29 | 2,591.00p | Automatic Execution |
15:12:21 - 12-Dec-25 |
| Buy* | 1 | 2,592.85p | Suspected BUY Trade |
15:11:52 - 12-Dec-25 |
| Buy* | 44 | 2,590.825p | Suspected BUY Trade |
15:10:49 - 12-Dec-25 |
| Buy* | 231 | 2,588.941p | Suspected BUY Trade |
15:09:53 - 12-Dec-25 |
| Unknown* | 0 | 2,588.50p | SI Trade |
15:06:33 - 12-Dec-25 |
| Buy* | 192 | 2,590.222p | Suspected BUY Trade |
15:06:15 - 12-Dec-25 |
| Sell* | 5 | 2,588.675p | Negotiated Trade |
15:05:48 - 12-Dec-25 |
| Buy* | 1 | 2,592.00p | SI Trade |
15:04:25 - 12-Dec-25 |
| Buy* | 491 | 2,592.50p | Automatic Execution |
15:02:48 - 12-Dec-25 |
| Unknown* | 0 | 2,592.50p | SI Trade |
15:02:02 - 12-Dec-25 |
| Unknown* | 0 | 2,592.50p | SI Trade |
15:02:02 - 12-Dec-25 |
| Sell* | 9 | 2,588.00p | SI Trade |
15:00:15 - 12-Dec-25 |
| Buy* | 250 | 2,591.465p | Suspected BUY Trade |
14:55:40 - 12-Dec-25 |
| Buy* | 200 | 2,591.825p | Suspected BUY Trade |
14:54:51 - 12-Dec-25 |
| Unknown* | 0 | 2,592.00p | SI Trade |
14:54:04 - 12-Dec-25 |
| Sell* | 4 | 2,589.00p | SI Trade |
14:53:09 - 12-Dec-25 |
| Unknown* | 0 | 2,589.00p | SI Trade |
14:51:10 - 12-Dec-25 |
| Buy* | 2 | 2,592.00p | Automatic Execution |
14:50:46 - 12-Dec-25 |
| Buy* | 19 | 2,592.802p | Suspected BUY Trade |
14:49:54 - 12-Dec-25 |
| Buy* | 10 | 2,592.635p | Suspected BUY Trade |
14:49:20 - 12-Dec-25 |
| Sell* | 1 | 2,590.00p | SI Trade |
14:47:49 - 12-Dec-25 |
| Buy* | 1 | 2,593.00p | Automatic Execution |
14:45:26 - 12-Dec-25 |
| Buy* | 100 | 2,592.863p | Suspected BUY Trade |
14:45:07 - 12-Dec-25 |
| Buy* | 38 | 2,592.69p | Suspected BUY Trade |
14:44:13 - 12-Dec-25 |
| Unknown* | 0 | 2,592.00p | SI Trade |
14:43:20 - 12-Dec-25 |
| Unknown* | 0 | 2,590.00p | SI Trade |
14:43:18 - 12-Dec-25 |
| Unknown* | 0 | 2,590.00p | SI Trade |
14:42:57 - 12-Dec-25 |
| Buy* | 1 | 2,593.50p | SI Trade |
14:42:38 - 12-Dec-25 |
| Buy* | 9 | 2,595.00p | SI Trade |
14:40:38 - 12-Dec-25 |
| Buy* | 2 | 2,595.00p | SI Trade |
14:36:19 - 12-Dec-25 |
| Unknown* | 0 | 2,594.50p | SI Trade |
14:34:12 - 12-Dec-25 |
| Buy* | 3 | 2,593.50p | SI Trade |
14:32:53 - 12-Dec-25 |
| Buy* | 3 | 2,593.00p | Automatic Execution |
14:31:59 - 12-Dec-25 |
| Buy* | 8 | 2,593.50p | SI Trade |
14:31:51 - 12-Dec-25 |
| Unknown* | 0 | 2,593.50p | SI Trade |
14:30:54 - 12-Dec-25 |
| Unknown* | 0 | 2,593.50p | SI Trade |
14:30:42 - 12-Dec-25 |
| Unknown* | 0 | 2,595.00p | SI Trade |
14:29:11 - 12-Dec-25 |
| Unknown* | 0 | 2,595.00p | SI Trade |
14:27:31 - 12-Dec-25 |
| Sell* | 16 | 2,592.21p | Negotiated Trade |
14:23:59 - 12-Dec-25 |
| Buy* | 20 | 2,591.00p | Automatic Execution |
14:22:03 - 12-Dec-25 |
| Sell* | 3 | 2,589.00p | SI Trade |
14:16:07 - 12-Dec-25 |
| Unknown* | 0 | 2,589.50p | SI Trade |
14:13:43 - 12-Dec-25 |
| Unknown* | 0 | 2,592.50p | SI Trade |
14:13:08 - 12-Dec-25 |
| Unknown* | 0 | 2,592.50p | SI Trade |
14:12:24 - 12-Dec-25 |
| Buy* | 102 | 2,590.743p | Suspected BUY Trade |
14:09:22 - 12-Dec-25 |
| Unknown* | 0 | 2,591.50p | SI Trade |
14:09:09 - 12-Dec-25 |
| Buy* | 3 | 2,594.00p | SI Trade |
14:01:33 - 12-Dec-25 |
| Sell* | 12 | 2,588.00p | SI Trade |
14:00:44 - 12-Dec-25 |
| Unknown* | 0 | 2,586.00p | SI Trade |
13:49:21 - 12-Dec-25 |
| Buy* | 96 | 2,589.051p | Ordinary |
13:48:37 - 12-Dec-25 |
| Unknown* | 0 | 2,585.50p | SI Trade |
13:46:42 - 12-Dec-25 |
| Unknown* | 0 | 2,587.00p | SI Trade |
13:38:56 - 12-Dec-25 |
| Sell* | 6 | 2,588.00p | SI Trade |
13:35:44 - 12-Dec-25 |
| Buy* | 17 | 2,588.50p | SI Trade |
13:29:52 - 12-Dec-25 |
| Unknown* | 0 | 2,585.00p | SI Trade |
13:29:44 - 12-Dec-25 |
| Sell* | 3 | 2,586.85p | Negotiated Trade |
13:26:01 - 12-Dec-25 |
| Buy* | 2,995 | 2,589.20p | Suspected BUY Trade |
13:23:48 - 12-Dec-25 |
| Buy* | 1 | 2,590.50p | SI Trade |
13:21:50 - 12-Dec-25 |
| Sell* | 58 | 2,587.00p | SI Trade |
13:12:54 - 12-Dec-25 |
| Unknown* | 0 | 2,591.00p | SI Trade |
13:08:31 - 12-Dec-25 |
| Buy* | 5 | 2,592.00p | SI Trade |
13:03:52 - 12-Dec-25 |
| Unknown* | 0 | 2,595.00p | SI Trade |
12:53:16 - 12-Dec-25 |
| Buy* | 4 | 2,595.50p | SI Trade |
12:51:07 - 12-Dec-25 |
| Sell* | 20 | 2,594.162p | Negotiated Trade |
12:49:14 - 12-Dec-25 |
| Buy* | 9 | 2,590.50p | SI Trade |
12:38:45 - 12-Dec-25 |
| Sell* | 7 | 2,587.00p | SI Trade |
12:33:46 - 12-Dec-25 |
| Buy* | 38 | 2,590.00p | SI Trade |
12:33:05 - 12-Dec-25 |
| Buy* | 154 | 2,586.00p | Ordinary |
12:28:14 - 12-Dec-25 |
| Unknown* | 0 | 2,585.00p | SI Trade |
12:25:37 - 12-Dec-25 |
| Sell* | 44 | 2,583.8598p | Negotiated Trade |
12:21:52 - 12-Dec-25 |
| Sell* | 49 | 2,583.8615p | Negotiated Trade |
12:21:31 - 12-Dec-25 |
| Unknown* | 0 | 2,586.50p | SI Trade |
12:20:38 - 12-Dec-25 |
| Unknown* | 0 | 2,583.00p | SI Trade |
12:20:25 - 12-Dec-25 |
| Buy* | 6 | 2,586.50p | SI Trade |
12:19:58 - 12-Dec-25 |
| Unknown* | 0 | 2,586.50p | SI Trade |
12:19:26 - 12-Dec-25 |
| Unknown* | 0 | 2,586.50p | SI Trade |
12:18:55 - 12-Dec-25 |
| Buy* | 146 | 2,583.813p | Suspected BUY Trade |
12:17:13 - 12-Dec-25 |
| Sell* | 195 | 2,586.50p | Automatic Execution |
12:12:20 - 12-Dec-25 |
| Unknown* | 0 | 2,588.00p | SI Trade |
12:12:19 - 12-Dec-25 |
| Buy* | 193 | 2,586.50p | Ordinary |
12:10:48 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
12:06:41 - 12-Dec-25 |
| Buy* | 1 | 2,588.50p | SI Trade |
12:05:17 - 12-Dec-25 |
| Buy* | 2 | 2,587.50p | SI Trade |
12:02:51 - 12-Dec-25 |
| Unknown* | 0 | 2,589.00p | SI Trade |
12:00:52 - 12-Dec-25 |
| Unknown* | 0 | 2,589.00p | SI Trade |
12:00:52 - 12-Dec-25 |
| Sell* | 11 | 2,586.00p | SI Trade |
12:00:24 - 12-Dec-25 |
| Buy* | 2 | 2,590.00p | SI Trade |
12:00:00 - 12-Dec-25 |
| Buy* | 2 | 2,590.00p | SI Trade |
11:58:16 - 12-Dec-25 |
| Unknown* | 0 | 2,589.00p | SI Trade |
11:54:14 - 12-Dec-25 |
| Unknown* | 0 | 2,589.00p | SI Trade |
11:54:05 - 12-Dec-25 |
| Sell* | 1 | 2,586.00p | SI Trade |
11:52:42 - 12-Dec-25 |
| Sell* | 1 | 2,584.50p | SI Trade |
11:48:11 - 12-Dec-25 |
| Buy* | 280 | 2,586.304p | Suspected BUY Trade |
11:47:38 - 12-Dec-25 |
| Buy* | 2 | 2,587.00p | SI Trade |
11:43:46 - 12-Dec-25 |
| Buy* | 750 | 2,586.703p | Suspected BUY Trade |
11:40:33 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
11:38:34 - 12-Dec-25 |
| Sell* | 39 | 2,585.326p | Negotiated Trade |
11:36:42 - 12-Dec-25 |
| Unknown* | 0 | 2,588.00p | SI Trade |
11:35:40 - 12-Dec-25 |
| Unknown* | 0 | 2,587.50p | SI Trade |
11:34:34 - 12-Dec-25 |
| Sell* | 2 | 2,584.50p | SI Trade |
11:31:44 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
11:29:16 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
11:28:59 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
11:24:34 - 12-Dec-25 |
| Sell* | 3 | 2,584.50p | SI Trade |
11:24:34 - 12-Dec-25 |
| Sell* | 135 | 2,585.358p | Negotiated Trade |
11:23:24 - 12-Dec-25 |
| Buy* | 39 | 2,588.00p | SI Trade |
11:18:28 - 12-Dec-25 |
| Unknown* | 0 | 2,588.50p | SI Trade |
11:18:07 - 12-Dec-25 |
| Buy* | 3 | 2,588.00p | SI Trade |
11:17:51 - 12-Dec-25 |
| Buy* | 77 | 2,585.81p | Suspected BUY Trade |
11:15:15 - 12-Dec-25 |
| Buy* | 10 | 2,586.00p | SI Trade |
11:12:50 - 12-Dec-25 |
| Buy* | 212 | 2,585.50p | Automatic Execution |
11:12:50 - 12-Dec-25 |
| Buy* | 7 | 2,585.50p | SI Trade |
11:12:50 - 12-Dec-25 |
| Sell* | 7 | 2,582.50p | SI Trade |
11:12:48 - 12-Dec-25 |
| Buy* | 40 | 2,585.50p | SI Trade |
11:12:48 - 12-Dec-25 |
| Buy* | 19 | 2,585.50p | SI Trade |
11:12:48 - 12-Dec-25 |
| Unknown* | 0 | 2,583.00p | SI Trade |
11:11:57 - 12-Dec-25 |
| Sell* | 2 | 2,581.50p | SI Trade |
11:06:38 - 12-Dec-25 |
| Buy* | 193 | 2,584.076p | Suspected BUY Trade |
11:05:36 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
11:04:41 - 12-Dec-25 |
| Unknown* | 0 | 2,585.50p | SI Trade |
11:03:29 - 12-Dec-25 |
| Buy* | 11 | 2,586.00p | SI Trade |
11:03:27 - 12-Dec-25 |
| Unknown* | 0 | 2,587.50p | SI Trade |
11:01:23 - 12-Dec-25 |
| Buy* | 45 | 2,588.515p | Suspected BUY Trade |
10:59:30 - 12-Dec-25 |
| Unknown* | 0 | 2,585.00p | SI Trade |
10:51:14 - 12-Dec-25 |
| Buy* | 843 | 2,586.221p | Ordinary |
10:49:27 - 12-Dec-25 |
| Unknown* | 0 | 2,587.50p | SI Trade |
10:49:23 - 12-Dec-25 |
| Unknown* | 0 | 2,586.00p | SI Trade |
10:47:44 - 12-Dec-25 |
| Unknown* | 0 | 2,585.50p | SI Trade |
10:39:32 - 12-Dec-25 |
| Buy* | 60 | 2,584.50p | SI Trade |
10:38:26 - 12-Dec-25 |
| Unknown* | 0 | 2,584.00p | SI Trade |
10:37:10 - 12-Dec-25 |
| Sell* | 7 | 2,581.00p | SI Trade |
10:37:10 - 12-Dec-25 |
| Unknown* | 0 | 2,584.00p | SI Trade |
10:37:10 - 12-Dec-25 |
| Unknown* | 0 | 2,584.50p | SI Trade |
10:36:13 - 12-Dec-25 |
| Sell* | 2 | 2,581.50p | SI Trade |
10:33:53 - 12-Dec-25 |
| Buy* | 154 | 2,584.347p | Suspected BUY Trade |
10:30:20 - 12-Dec-25 |
| Unknown* | 0 | 2,585.50p | SI Trade |
10:29:53 - 12-Dec-25 |
| Unknown* | 0 | 2,586.50p | SI Trade |
10:28:11 - 12-Dec-25 |
| Buy* | 386 | 2,585.6646p | Suspected BUY Trade |
10:27:18 - 12-Dec-25 |
| Sell* | 611 | 2,584.972p | SI Trade |
10:24:49 - 12-Dec-25 |
| Buy* | 2 | 2,587.00p | SI Trade |
10:24:07 - 12-Dec-25 |
| Unknown* | 0 | 2,586.50p | SI Trade |
10:21:57 - 12-Dec-25 |
| Sell* | 15 | 2,582.50p | SI Trade |
10:20:56 - 12-Dec-25 |
| Unknown* | 0 | 2,586.00p | SI Trade |
10:19:53 - 12-Dec-25 |