| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 609 | 2,395.00p | Uncrossing Trade |
16:35:06 - 12-Dec-25 |
| Buy* | 2,085 | 2,397.079p | Suspected BUY Trade |
16:13:33 - 12-Dec-25 |
| Unknown* | 0 | 2,395.50p | SI Trade |
16:04:56 - 12-Dec-25 |
| Unknown* | 5,900 | 2,397.19p | OTC Trade |
15:38:22 - 12-Dec-25 |
| Sell* | 80 | 2,396.10p | Negotiated Trade |
15:35:13 - 12-Dec-25 |
| Sell* | 42 | 2,395.725p | Negotiated Trade |
15:33:24 - 12-Dec-25 |
| Sell* | 532 | 2,395.747p | Ordinary |
15:21:00 - 12-Dec-25 |
| Sell* | 5 | 2,395.675p | Negotiated Trade |
15:00:51 - 12-Dec-25 |
| Sell* | 8 | 2,395.675p | Negotiated Trade |
14:48:14 - 12-Dec-25 |
| Sell* | 7 | 2,395.675p | Negotiated Trade |
14:29:50 - 12-Dec-25 |
| Sell* | 18 | 2,395.60p | Negotiated Trade |
14:14:57 - 12-Dec-25 |
| Buy* | 1,192 | 2,399.50p | Automatic Execution |
13:06:11 - 12-Dec-25 |
| Unknown* | 0 | 2,402.00p | SI Trade |
12:06:20 - 12-Dec-25 |
| Sell* | 59 | 2,398.175p | Negotiated Trade |
11:57:20 - 12-Dec-25 |
| Sell* | 219 | 2,398.517p | Ordinary |
11:18:44 - 12-Dec-25 |
| Sell* | 1,009 | 2,399.255p | Negotiated Trade |
11:18:43 - 12-Dec-25 |
| Sell* | 295 | 2,399.255p | Negotiated Trade |
11:10:25 - 12-Dec-25 |
| Unknown* | 0 | 2,402.00p | SI Trade |
10:35:16 - 12-Dec-25 |
| Sell* | 89 | 2,399.255p | Negotiated Trade |
10:17:55 - 12-Dec-25 |
| Sell* | 43 | 2,398.755p | Negotiated Trade |
09:51:37 - 12-Dec-25 |
| Sell* | 443 | 2,399.255p | Negotiated Trade |
09:17:33 - 12-Dec-25 |
| Sell* | 12 | 2,399.255p | Negotiated Trade |
09:15:00 - 12-Dec-25 |
| Buy* | 191 | 2,399.238p | Suspected BUY Trade |
09:03:30 - 12-Dec-25 |
| Buy* | 471 | 2,399.092p | Suspected BUY Trade |
09:02:20 - 12-Dec-25 |
| Buy* | 234 | 2,399.964p | Suspected BUY Trade |
08:44:53 - 12-Dec-25 |
| Unknown* | 0 | 2,400.50p | SI Trade |
08:21:35 - 12-Dec-25 |
| Buy* | 169 | 2,399.581p | Suspected BUY Trade |
08:21:23 - 12-Dec-25 |
| Buy* | 9 | 2,400.50p | Automatic Execution |
08:17:17 - 12-Dec-25 |
| Unknown* | 0 | 2,400.50p | SI Trade |
08:17:16 - 12-Dec-25 |
| Buy* | 45 | 2,398.558p | Suspected BUY Trade |
08:12:43 - 12-Dec-25 |
| Sell* | 6 | 2,396.50p | Automatic Execution |
08:00:27 - 12-Dec-25 |
| Sell* | 25 | 2,399.50p | Uncrossing Trade |
16:35:11 - 11-Dec-25 |
| Buy* | 84 | 2,402.18p | Suspected BUY Trade |
16:28:19 - 11-Dec-25 |
| Unknown* | 0 | 2,403.50p | SI Trade |
16:26:09 - 11-Dec-25 |
| Sell* | 8 | 2,400.80p | Negotiated Trade |
16:13:16 - 11-Dec-25 |
| Sell* | 4 | 2,400.10p | Negotiated Trade |
16:03:15 - 11-Dec-25 |
| Buy* | 9 | 2,403.65p | Suspected BUY Trade |
15:38:48 - 11-Dec-25 |
| Sell* | 261 | 2,401.812p | Negotiated Trade |
15:31:45 - 11-Dec-25 |
| Unknown* | 0 | 2,404.00p | SI Trade |
15:31:27 - 11-Dec-25 |
| Unknown* | 0 | 2,404.00p | SI Trade |
15:11:06 - 11-Dec-25 |
| Sell* | 9 | 2,400.95p | Negotiated Trade |
14:43:32 - 11-Dec-25 |
| Sell* | 141 | 2,399.17p | Negotiated Trade |
13:33:34 - 11-Dec-25 |
| Buy* | 16 | 2,401.029p | Suspected BUY Trade |
12:29:00 - 11-Dec-25 |
| Sell* | 361 | 2,399.445p | Negotiated Trade |
12:12:08 - 11-Dec-25 |
| Sell* | 101 | 2,398.902p | Negotiated Trade |
11:58:13 - 11-Dec-25 |
| Buy* | 642 | 2,401.50p | Automatic Execution |
11:57:17 - 11-Dec-25 |
| Sell* | 8 | 2,398.675p | Negotiated Trade |
11:48:29 - 11-Dec-25 |
| Sell* | 1,065 | 2,398.50p | Automatic Execution |
11:45:16 - 11-Dec-25 |
| Sell* | 42 | 2,399.54p | Negotiated Trade |
11:31:43 - 11-Dec-25 |
| Sell* | 400 | 2,398.154p | Negotiated Trade |
10:46:56 - 11-Dec-25 |
| Buy* | 111 | 2,399.712p | Suspected BUY Trade |
10:41:18 - 11-Dec-25 |
| Sell* | 95 | 2,398.355p | Negotiated Trade |
10:20:39 - 11-Dec-25 |
| Buy* | 29 | 2,399.541p | Suspected BUY Trade |
09:53:49 - 11-Dec-25 |
| Sell* | 39 | 2,398.827p | Negotiated Trade |
09:00:56 - 11-Dec-25 |
| Sell* | 5 | 2,397.25p | Negotiated Trade |
08:37:28 - 11-Dec-25 |
| Buy* | 5 | 2,401.50p | Automatic Execution |
08:37:28 - 11-Dec-25 |
| Buy* | 5 | 2,403.00p | Automatic Execution |
08:00:28 - 11-Dec-25 |
| Sell* | 4 | 2,396.00p | Automatic Execution |
08:00:27 - 11-Dec-25 |
| Buy* | 3 | 2,403.00p | Automatic Execution |
08:00:27 - 11-Dec-25 |
| Sell* | 13 | 2,394.00p | Uncrossing Trade |
16:35:21 - 10-Dec-25 |
| Buy* | 161 | 2,397.03p | Suspected BUY Trade |
16:23:29 - 10-Dec-25 |
| Buy* | 94 | 2,396.647p | Suspected BUY Trade |
15:34:45 - 10-Dec-25 |
| Sell* | 15 | 2,395.109p | Negotiated Trade |
15:34:44 - 10-Dec-25 |
| Sell* | 10 | 2,393.90p | Negotiated Trade |
15:16:17 - 10-Dec-25 |
| Unknown* | 0 | 2,397.50p | SI Trade |
14:57:16 - 10-Dec-25 |
| Sell* | 3 | 2,392.60p | Negotiated Trade |
14:42:36 - 10-Dec-25 |
| Unknown* | 0 | 2,396.00p | SI Trade |
14:12:57 - 10-Dec-25 |
| Unknown* | 0 | 2,396.00p | SI Trade |
14:12:51 - 10-Dec-25 |
| Buy* | 1 | 2,396.00p | Automatic Execution |
14:12:51 - 10-Dec-25 |
| Buy* | 4 | 2,394.50p | Automatic Execution |
12:52:42 - 10-Dec-25 |
| Buy* | 5 | 2,394.50p | Automatic Execution |
12:52:41 - 10-Dec-25 |
| Buy* | 4 | 2,394.50p | Automatic Execution |
12:52:41 - 10-Dec-25 |
| Sell* | 42 | 2,392.203p | Negotiated Trade |
12:52:40 - 10-Dec-25 |
| Buy* | 5 | 2,394.50p | Automatic Execution |
12:52:40 - 10-Dec-25 |
| Buy* | 44 | 2,394.162p | Suspected BUY Trade |
12:21:57 - 10-Dec-25 |
| Buy* | 35 | 2,394.289p | Suspected BUY Trade |
12:13:49 - 10-Dec-25 |
| Sell* | 37 | 2,392.665p | Negotiated Trade |
12:03:09 - 10-Dec-25 |
| Buy* | 1,917 | 2,399.00p | Automatic Execution |
11:48:40 - 10-Dec-25 |
| Buy* | 39 | 2,394.00p | Automatic Execution |
11:45:26 - 10-Dec-25 |
| Sell* | 18 | 2,390.628p | Negotiated Trade |
11:09:00 - 10-Dec-25 |
| Sell* | 14 | 2,390.844p | Negotiated Trade |
11:07:31 - 10-Dec-25 |
| Sell* | 5 | 2,381.50p | Negotiated Trade |
11:07:01 - 10-Dec-25 |
| Unknown* | 0 | 2,407.00p | SI Trade |
11:05:15 - 10-Dec-25 |
| Sell* | 7 | 2,380.00p | Negotiated Trade |
11:05:15 - 10-Dec-25 |
| Buy* | 27 | 2,394.012p | Suspected BUY Trade |
11:02:35 - 10-Dec-25 |
| Sell* | 9 | 2,389.95p | Negotiated Trade |
10:42:26 - 10-Dec-25 |
| Sell* | 7 | 2,389.675p | Negotiated Trade |
10:28:25 - 10-Dec-25 |
| Sell* | 345 | 2,390.00p | Automatic Execution |
10:26:17 - 10-Dec-25 |
| Buy* | 1 | 2,394.00p | SI Trade |
10:22:32 - 10-Dec-25 |
| Buy* | 25 | 2,393.50p | Automatic Execution |
10:10:13 - 10-Dec-25 |
| Sell* | 8 | 2,390.175p | Negotiated Trade |
09:52:47 - 10-Dec-25 |
| Buy* | 6,594 | 2,392.387p | Ordinary |
09:52:13 - 10-Dec-25 |
| Sell* | 33 | 2,390.931p | Negotiated Trade |
09:45:25 - 10-Dec-25 |
| Sell* | 11 | 2,390.964p | Negotiated Trade |
09:25:41 - 10-Dec-25 |
| Sell* | 3 | 2,389.175p | Negotiated Trade |
09:10:58 - 10-Dec-25 |
| Sell* | 23 | 2,390.871p | Negotiated Trade |
09:10:51 - 10-Dec-25 |
| Buy* | 29 | 2,395.206p | Suspected BUY Trade |
08:35:59 - 10-Dec-25 |
| Buy* | 21 | 2,395.757p | Suspected BUY Trade |
08:17:06 - 10-Dec-25 |
| Sell* | 68 | 2,395.00p | Uncrossing Trade |
16:35:06 - 09-Dec-25 |
| Unknown* | 0 | 2,395.00p | SI Trade |
16:09:10 - 09-Dec-25 |
| Unknown* | 0 | 2,395.00p | SI Trade |
16:09:04 - 09-Dec-25 |
| Sell* | 150 | 2,395.104p | Negotiated Trade |
16:08:45 - 09-Dec-25 |
| Sell* | 16 | 2,394.84p | Negotiated Trade |
16:00:00 - 09-Dec-25 |
| Sell* | 41 | 2,394.751p | Negotiated Trade |
15:59:12 - 09-Dec-25 |
| Sell* | 20 | 2,395.432p | Negotiated Trade |
15:29:08 - 09-Dec-25 |
| Buy* | 71 | 2,396.692p | Suspected BUY Trade |
15:21:40 - 09-Dec-25 |
| Sell* | 125 | 2,398.719p | Negotiated Trade |
14:42:18 - 09-Dec-25 |
| Sell* | 103 | 2,397.167p | Negotiated Trade |
14:36:35 - 09-Dec-25 |
| Buy* | 14 | 2,399.307p | Suspected BUY Trade |
14:02:04 - 09-Dec-25 |
| Sell* | 3 | 2,397.675p | Negotiated Trade |
13:51:39 - 09-Dec-25 |
| Buy* | 71 | 2,397.164p | Suspected BUY Trade |
12:42:45 - 09-Dec-25 |
| Buy* | 881 | 2,398.50p | Automatic Execution |
12:18:22 - 09-Dec-25 |
| Sell* | 976 | 2,395.50p | Automatic Execution |
12:06:18 - 09-Dec-25 |
| Buy* | 31 | 2,397.528p | Suspected BUY Trade |
11:46:27 - 09-Dec-25 |
| Sell* | 106 | 2,398.056p | Negotiated Trade |
11:32:36 - 09-Dec-25 |
| Sell* | 194 | 2,397.939p | Negotiated Trade |
11:06:30 - 09-Dec-25 |
| Sell* | 158 | 2,396.48p | Negotiated Trade |
11:04:28 - 09-Dec-25 |
| Sell* | 9 | 2,396.00p | Negotiated Trade |
11:04:27 - 09-Dec-25 |
| Sell* | 34 | 2,396.175p | Negotiated Trade |
10:53:21 - 09-Dec-25 |
| Sell* | 35 | 2,396.34p | Negotiated Trade |
10:31:38 - 09-Dec-25 |
| Sell* | 61 | 2,397.883p | Negotiated Trade |
10:28:06 - 09-Dec-25 |
| Sell* | 25 | 2,396.165p | Negotiated Trade |
10:23:34 - 09-Dec-25 |
| Sell* | 4 | 2,395.675p | Negotiated Trade |
10:21:08 - 09-Dec-25 |
| Sell* | 9 | 2,395.75p | Negotiated Trade |
10:08:52 - 09-Dec-25 |
| Sell* | 5 | 2,395.50p | Negotiated Trade |
10:00:47 - 09-Dec-25 |
| Buy* | 11 | 2,399.50p | Automatic Execution |
10:00:47 - 09-Dec-25 |
| Sell* | 139 | 2,396.652p | Negotiated Trade |
09:52:52 - 09-Dec-25 |
| Sell* | 3 | 2,396.75p | Negotiated Trade |
09:43:52 - 09-Dec-25 |
| Sell* | 20 | 2,396.758p | Negotiated Trade |
09:43:12 - 09-Dec-25 |
| Buy* | 5 | 2,399.50p | Automatic Execution |
09:39:42 - 09-Dec-25 |
| Sell* | 142 | 2,394.36p | Negotiated Trade |
08:32:15 - 09-Dec-25 |
| Sell* | 46 | 2,394.095p | Negotiated Trade |
08:29:09 - 09-Dec-25 |
| Sell* | 29 | 2,394.017p | Negotiated Trade |
08:28:57 - 09-Dec-25 |
| Sell* | 12 | 2,393.189p | Negotiated Trade |
08:23:03 - 09-Dec-25 |
| Sell* | 38 | 2,393.141p | Negotiated Trade |
08:22:25 - 09-Dec-25 |
| Sell* | 187 | 2,394.763p | Negotiated Trade |
08:22:17 - 09-Dec-25 |
| Buy* | 147 | 2,394.50p | Suspected BUY Trade |
16:35:20 - 08-Dec-25 |
| Sell* | 3 | 2,393.40p | Negotiated Trade |
16:14:56 - 08-Dec-25 |
| Sell* | 28 | 2,393.85p | Negotiated Trade |
16:05:56 - 08-Dec-25 |
| Sell* | 21 | 2,393.85p | Negotiated Trade |
16:02:04 - 08-Dec-25 |
| Sell* | 49 | 2,392.95p | Negotiated Trade |
15:57:58 - 08-Dec-25 |
| Unknown* | 0 | 2,397.00p | SI Trade |
15:57:21 - 08-Dec-25 |
| Unknown* | 0 | 2,397.00p | SI Trade |
15:57:16 - 08-Dec-25 |
| Sell* | 7 | 2,393.40p | Negotiated Trade |
15:39:43 - 08-Dec-25 |
| Sell* | 43 | 2,393.448p | Negotiated Trade |
15:35:27 - 08-Dec-25 |
| Sell* | 9 | 2,393.40p | Negotiated Trade |
15:33:33 - 08-Dec-25 |
| Sell* | 29 | 2,393.417p | Negotiated Trade |
15:31:58 - 08-Dec-25 |
| Sell* | 13 | 2,393.592p | Negotiated Trade |
15:21:32 - 08-Dec-25 |
| Sell* | 153 | 2,395.00p | Automatic Execution |
15:21:28 - 08-Dec-25 |
| Sell* | 307 | 2,395.00p | Automatic Execution |
15:21:26 - 08-Dec-25 |
| Sell* | 732 | 2,395.00p | Automatic Execution |
15:21:25 - 08-Dec-25 |
| Sell* | 1,224 | 2,395.00p | Automatic Execution |
15:21:24 - 08-Dec-25 |
| Sell* | 3,064 | 2,395.00p | Automatic Execution |
15:21:23 - 08-Dec-25 |
| Sell* | 4,162 | 2,395.00p | Automatic Execution |
15:21:22 - 08-Dec-25 |
| Buy* | 3,339 | 2,395.50p | Automatic Execution |
15:21:22 - 08-Dec-25 |
| Sell* | 4,162 | 2,395.00p | Automatic Execution |
15:21:21 - 08-Dec-25 |
| Sell* | 2,341 | 2,395.50p | Automatic Execution |
15:21:21 - 08-Dec-25 |
| Buy* | 3,500 | 2,395.50p | Automatic Execution |
15:21:21 - 08-Dec-25 |
| Sell* | 2,529 | 2,395.00p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Sell* | 2,217 | 2,395.50p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Buy* | 3,500 | 2,395.50p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Buy* | 10 | 2,395.00p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Buy* | 1,623 | 2,395.00p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Buy* | 2,151 | 2,395.50p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Buy* | 3,500 | 2,395.50p | Automatic Execution |
15:21:20 - 08-Dec-25 |
| Sell* | 4,162 | 2,395.00p | Automatic Execution |
15:21:19 - 08-Dec-25 |
| Unknown* | 0 | 2,397.00p | SI Trade |
15:01:23 - 08-Dec-25 |
| Sell* | 13 | 2,397.251p | Negotiated Trade |
14:50:46 - 08-Dec-25 |
| Sell* | 8 | 2,397.90p | Negotiated Trade |
14:23:22 - 08-Dec-25 |
| Sell* | 2 | 2,397.60p | Negotiated Trade |
14:20:01 - 08-Dec-25 |
| Sell* | 108 | 2,397.699p | Ordinary |
13:11:11 - 08-Dec-25 |
| Buy* | 1,710 | 2,399.00p | Automatic Execution |
12:57:14 - 08-Dec-25 |
| Sell* | 8 | 2,396.35p | Negotiated Trade |
12:33:34 - 08-Dec-25 |
| Buy* | 1,629 | 2,395.50p | Automatic Execution |
12:09:16 - 08-Dec-25 |
| Sell* | 833 | 2,395.50p | Automatic Execution |
12:09:16 - 08-Dec-25 |
| Sell* | 147 | 2,398.134p | Negotiated Trade |
10:42:29 - 08-Dec-25 |
| Buy* | 8 | 2,400.05p | Suspected BUY Trade |
10:28:15 - 08-Dec-25 |
| Sell* | 29 | 2,396.468p | Negotiated Trade |
10:28:14 - 08-Dec-25 |
| Sell* | 27 | 2,396.45p | Negotiated Trade |
10:24:42 - 08-Dec-25 |
| Sell* | 64 | 2,397.45p | Negotiated Trade |
10:05:19 - 08-Dec-25 |
| Sell* | 10 | 2,397.675p | Negotiated Trade |
10:04:48 - 08-Dec-25 |
| Sell* | 965 | 2,399.06p | Negotiated Trade |
09:43:08 - 08-Dec-25 |
| Sell* | 64 | 2,397.45p | Negotiated Trade |
09:38:10 - 08-Dec-25 |
| Sell* | 177 | 2,398.056p | Ordinary |
09:01:16 - 08-Dec-25 |
| Sell* | 23 | 2,399.331p | Negotiated Trade |
08:43:33 - 08-Dec-25 |
| Sell* | 294 | 2,399.368p | Negotiated Trade |
08:36:36 - 08-Dec-25 |
| Unknown* | 0 | 2,402.00p | SI Trade |
08:08:21 - 08-Dec-25 |
| Unknown* | 1 | 2,402.00p | SI Trade |
08:07:40 - 08-Dec-25 |
| Unknown* | 1 | 2,402.00p | SI Trade |
08:07:35 - 08-Dec-25 |
| Unknown* | 1 | 2,402.00p | SI Trade |
08:06:53 - 08-Dec-25 |
| Unknown* | 1 | 2,401.50p | SI Trade |
08:05:02 - 08-Dec-25 |
| Unknown* | 1 | 2,401.50p | SI Trade |
08:04:55 - 08-Dec-25 |
| Unknown* | 0 | 2,401.50p | SI Trade |
08:04:51 - 08-Dec-25 |
| Buy* | 48 | 2,402.00p | Automatic Execution |
08:00:31 - 08-Dec-25 |
| Sell* | 5 | 2,396.00p | Automatic Execution |
08:00:16 - 08-Dec-25 |
| Sell* | 2 | 2,398.00p | Uncrossing Trade |
16:35:19 - 05-Dec-25 |
| Sell* | 5 | 2,399.00p | Negotiated Trade |
16:28:07 - 05-Dec-25 |
| Sell* | 28 | 2,399.502p | Negotiated Trade |
16:24:37 - 05-Dec-25 |
| Sell* | 2,505 | 2,400.141p | Negotiated Trade |
16:13:49 - 05-Dec-25 |
| Buy* | 24 | 2,402.313p | Suspected BUY Trade |
15:52:53 - 05-Dec-25 |