| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 381 | 531.50p | SI Trade Suspected SELL Trade |
16:48:59 - 19-Nov-25 |
| Buy* | 237,792 | 531.50p | Suspected BUY Trade |
16:35:11 - 19-Nov-25 |
| Buy* | 144 | 531.00p | Automatic Execution |
16:29:58 - 19-Nov-25 |
| Buy* | 206 | 531.00p | Automatic Execution |
16:29:43 - 19-Nov-25 |
| Sell* | 100 | 530.00p | Automatic Execution |
16:29:26 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:29:26 - 19-Nov-25 |
| Sell* | 4,820 | 530.50p | Automatic Execution |
16:28:49 - 19-Nov-25 |
| Buy* | 38 | 530.50p | Automatic Execution |
16:28:44 - 19-Nov-25 |
| Buy* | 909 | 530.50p | Automatic Execution |
16:28:40 - 19-Nov-25 |
| Sell* | 370 | 529.50p | Automatic Execution |
16:28:12 - 19-Nov-25 |
| Sell* | 800 | 530.00p | Automatic Execution |
16:28:12 - 19-Nov-25 |
| Sell* | 100 | 530.00p | Automatic Execution |
16:28:12 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:28:12 - 19-Nov-25 |
| Buy* | 62 | 530.50p | Automatic Execution |
16:28:12 - 19-Nov-25 |
| Buy* | 908 | 530.00p | Automatic Execution |
16:28:08 - 19-Nov-25 |
| Sell* | 7 | 529.50p | Automatic Execution |
16:28:08 - 19-Nov-25 |
| Sell* | 923 | 529.50p | Automatic Execution |
16:28:08 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:28:07 - 19-Nov-25 |
| Sell* | 100 | 530.50p | Automatic Execution |
16:28:07 - 19-Nov-25 |
| Sell* | 4,353 | 530.50p | Automatic Execution |
16:28:07 - 19-Nov-25 |
| Sell* | 38 | 530.00p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Sell* | 272 | 530.00p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Buy* | 195 | 530.50p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Buy* | 272 | 530.50p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Buy* | 909 | 530.50p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Sell* | 100 | 530.00p | Automatic Execution |
16:28:03 - 19-Nov-25 |
| Sell* | 100 | 530.00p | Automatic Execution |
16:27:57 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:27:57 - 19-Nov-25 |
| Buy* | 298 | 530.50p | Automatic Execution |
16:27:54 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:27:14 - 19-Nov-25 |
| Buy* | 36 | 530.50p | Automatic Execution |
16:27:14 - 19-Nov-25 |
| Buy* | 459 | 530.50p | Automatic Execution |
16:26:44 - 19-Nov-25 |
| Buy* | 531 | 530.50p | Automatic Execution |
16:26:44 - 19-Nov-25 |
| Buy* | 378 | 530.50p | Automatic Execution |
16:26:44 - 19-Nov-25 |
| Buy* | 1,450 | 530.50p | SI Trade |
16:25:23 - 19-Nov-25 |
| Buy* | 1,450 | 530.50p | Ordinary |
16:25:17 - 19-Nov-25 |
| Buy* | 594 | 530.50p | Automatic Execution |
16:25:00 - 19-Nov-25 |
| Buy* | 342 | 530.50p | Automatic Execution |
16:24:23 - 19-Nov-25 |
| Buy* | 522 | 530.50p | Automatic Execution |
16:24:23 - 19-Nov-25 |
| Buy* | 136 | 530.50p | Automatic Execution |
16:24:23 - 19-Nov-25 |
| Sell* | 800 | 530.00p | Automatic Execution |
16:23:56 - 19-Nov-25 |
| Sell* | 560 | 530.00p | Automatic Execution |
16:23:56 - 19-Nov-25 |
| Buy* | 692 | 531.00p | Automatic Execution |
16:23:56 - 19-Nov-25 |
| Buy* | 117 | 530.50p | Automatic Execution |
16:23:56 - 19-Nov-25 |
| Buy* | 105 | 530.50p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Buy* | 900 | 530.50p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Sell* | 453 | 530.00p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Sell* | 908 | 530.00p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Sell* | 800 | 530.00p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Sell* | 545 | 530.50p | Automatic Execution |
16:23:16 - 19-Nov-25 |
| Sell* | 1,350 | 530.95p | Ordinary |
16:22:03 - 19-Nov-25 |
| Buy* | 36 | 531.50p | Automatic Execution |
16:21:43 - 19-Nov-25 |
| Buy* | 500 | 531.50p | Automatic Execution |
16:21:43 - 19-Nov-25 |
| Buy* | 464 | 531.00p | Automatic Execution |
16:21:43 - 19-Nov-25 |
| Sell* | 750 | 530.5078p | Ordinary |
16:20:58 - 19-Nov-25 |
| Sell* | 474 | 530.50p | Automatic Execution |
16:20:00 - 19-Nov-25 |
| Buy* | 800 | 531.00p | Automatic Execution |
16:20:00 - 19-Nov-25 |
| Buy* | 908 | 531.00p | Automatic Execution |
16:20:00 - 19-Nov-25 |
| Buy* | 472 | 531.00p | Automatic Execution |
16:20:00 - 19-Nov-25 |
| Buy* | 1 | 530.50p | SI Trade |
16:18:29 - 19-Nov-25 |
| Buy* | 690 | 530.50p | Automatic Execution |
16:18:29 - 19-Nov-25 |
| Buy* | 310 | 530.50p | Automatic Execution |
16:18:29 - 19-Nov-25 |
| Buy* | 485 | 530.50p | Automatic Execution |
16:15:08 - 19-Nov-25 |
| Sell* | 487 | 530.00p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Sell* | 341 | 530.00p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Buy* | 472 | 530.50p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Buy* | 69 | 530.50p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Sell* | 909 | 530.50p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Sell* | 472 | 530.50p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Buy* | 487 | 531.00p | Automatic Execution |
16:14:57 - 19-Nov-25 |
| Sell* | 4 | 530.00p | SI Trade |
16:14:41 - 19-Nov-25 |
| Sell* | 150 | 530.5078p | Ordinary |
16:14:03 - 19-Nov-25 |
| Sell* | 908 | 531.00p | Automatic Execution |
16:11:41 - 19-Nov-25 |
| Sell* | 481 | 531.00p | Automatic Execution |
16:11:41 - 19-Nov-25 |
| Sell* | 310 | 531.50p | Automatic Execution |
16:11:41 - 19-Nov-25 |
| Sell* | 493 | 531.50p | Automatic Execution |
16:11:20 - 19-Nov-25 |
| Buy* | 848 | 532.00p | Automatic Execution |
16:10:00 - 19-Nov-25 |
| Buy* | 850 | 532.00p | Automatic Execution |
16:10:00 - 19-Nov-25 |
| Buy* | 908 | 532.00p | Automatic Execution |
16:10:00 - 19-Nov-25 |
| Buy* | 471 | 532.00p | Automatic Execution |
16:10:00 - 19-Nov-25 |
| Sell* | 10,000 | 531.116p | SI Trade |
16:07:23 - 19-Nov-25 |
| Unknown* | 10,000 | 531.00p | SI Trade |
16:06:44 - 19-Nov-25 |
| Unknown* | 0 | 531.50p | SI Trade |
16:04:32 - 19-Nov-25 |
| Sell* | 1,436 | 531.50p | Automatic Execution |
16:04:32 - 19-Nov-25 |
| Sell* | 800 | 531.50p | Automatic Execution |
16:04:32 - 19-Nov-25 |
| Sell* | 800 | 531.50p | Automatic Execution |
16:04:32 - 19-Nov-25 |
| Sell* | 908 | 531.50p | Automatic Execution |
16:04:32 - 19-Nov-25 |
| Sell* | 79 | 531.80p | Ordinary |
16:03:50 - 19-Nov-25 |
| Buy* | 798 | 531.50p | Automatic Execution |
16:00:39 - 19-Nov-25 |
| Buy* | 1,036 | 531.50p | Automatic Execution |
16:00:39 - 19-Nov-25 |
| Buy* | 307 | 530.50p | Automatic Execution |
16:00:31 - 19-Nov-25 |
| Buy* | 1,324 | 530.50p | Automatic Execution |
16:00:31 - 19-Nov-25 |
| Buy* | 1,389 | 530.50p | Automatic Execution |
16:00:28 - 19-Nov-25 |
| Buy* | 928 | 530.50p | Automatic Execution |
16:00:25 - 19-Nov-25 |
| Buy* | 923 | 530.50p | Automatic Execution |
16:00:22 - 19-Nov-25 |
| Buy* | 102 | 530.50p | Automatic Execution |
16:00:22 - 19-Nov-25 |
| Buy* | 106 | 530.50p | Automatic Execution |
16:00:17 - 19-Nov-25 |
| Unknown* | 0 | 530.00p | SI Trade |
16:00:00 - 19-Nov-25 |
| Buy* | 144 | 530.50p | Automatic Execution |
15:59:34 - 19-Nov-25 |
| Buy* | 310 | 530.50p | Automatic Execution |
15:59:34 - 19-Nov-25 |
| Buy* | 1,339 | 530.50p | Automatic Execution |
15:59:34 - 19-Nov-25 |
| Buy* | 76 | 530.50p | Automatic Execution |
15:59:34 - 19-Nov-25 |
| Sell* | 7 | 530.00p | SI Trade |
15:59:33 - 19-Nov-25 |
| Buy* | 586 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Buy* | 243 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Buy* | 1,507 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Unknown* | 184 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 1,263 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 1,263 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 267 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 1,263 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 947 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 496 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Sell* | 909 | 530.50p | Automatic Execution |
15:57:26 - 19-Nov-25 |
| Buy* | 74 | 531.00p | Automatic Execution |
15:56:46 - 19-Nov-25 |
| Buy* | 1,139 | 531.00p | Automatic Execution |
15:56:43 - 19-Nov-25 |
| Buy* | 227 | 531.00p | Automatic Execution |
15:56:43 - 19-Nov-25 |
| Buy* | 1,017 | 531.00p | Automatic Execution |
15:56:40 - 19-Nov-25 |
| Buy* | 980 | 531.00p | Automatic Execution |
15:56:37 - 19-Nov-25 |
| Buy* | 1,648 | 531.00p | Automatic Execution |
15:56:34 - 19-Nov-25 |
| Buy* | 297 | 531.00p | Automatic Execution |
15:56:30 - 19-Nov-25 |
| Buy* | 689 | 531.00p | Automatic Execution |
15:56:30 - 19-Nov-25 |
| Buy* | 1,172 | 531.00p | Automatic Execution |
15:56:27 - 19-Nov-25 |
| Buy* | 1,537 | 531.00p | Automatic Execution |
15:56:23 - 19-Nov-25 |
| Buy* | 211 | 531.00p | Automatic Execution |
15:56:18 - 19-Nov-25 |
| Buy* | 612 | 531.00p | Automatic Execution |
15:56:18 - 19-Nov-25 |
| Buy* | 1,325 | 531.00p | Automatic Execution |
15:56:18 - 19-Nov-25 |
| Buy* | 207 | 531.00p | Automatic Execution |
15:56:04 - 19-Nov-25 |
| Buy* | 1,619 | 531.00p | Automatic Execution |
15:56:00 - 19-Nov-25 |
| Buy* | 1,022 | 531.00p | Automatic Execution |
15:55:57 - 19-Nov-25 |
| Buy* | 1,511 | 531.00p | Automatic Execution |
15:55:54 - 19-Nov-25 |
| Buy* | 1,074 | 531.00p | Automatic Execution |
15:55:51 - 19-Nov-25 |
| Buy* | 1,093 | 531.00p | Automatic Execution |
15:55:48 - 19-Nov-25 |
| Buy* | 403 | 531.00p | Automatic Execution |
15:55:48 - 19-Nov-25 |
| Buy* | 1,217 | 531.00p | Automatic Execution |
15:55:45 - 19-Nov-25 |
| Sell* | 178 | 531.00p | Automatic Execution |
15:55:41 - 19-Nov-25 |
| Sell* | 178 | 531.00p | Ordinary |
15:55:34 - 19-Nov-25 |
| Unknown* | 178 | 531.00p | OTC Trade |
15:55:34 - 19-Nov-25 |
| Buy* | 1,053 | 531.00p | Automatic Execution |
15:55:22 - 19-Nov-25 |
| Buy* | 1,061 | 531.00p | Automatic Execution |
15:55:19 - 19-Nov-25 |
| Buy* | 485 | 531.00p | Automatic Execution |
15:55:15 - 19-Nov-25 |
| Buy* | 178 | 531.00p | Automatic Execution |
15:55:11 - 19-Nov-25 |
| Sell* | 433 | 530.50p | Automatic Execution |
15:55:11 - 19-Nov-25 |
| Sell* | 363 | 530.50p | Automatic Execution |
15:55:02 - 19-Nov-25 |
| Buy* | 1,363 | 531.00p | Automatic Execution |
15:54:52 - 19-Nov-25 |
| Buy* | 523 | 531.00p | Automatic Execution |
15:54:49 - 19-Nov-25 |
| Buy* | 666 | 531.00p | Automatic Execution |
15:54:49 - 19-Nov-25 |
| Buy* | 914 | 531.00p | Automatic Execution |
15:54:40 - 19-Nov-25 |
| Buy* | 1,539 | 531.00p | Automatic Execution |
15:54:26 - 19-Nov-25 |
| Buy* | 72 | 531.00p | Automatic Execution |
15:54:22 - 19-Nov-25 |
| Buy* | 303 | 531.00p | Automatic Execution |
15:54:22 - 19-Nov-25 |
| Sell* | 983 | 531.00p | Automatic Execution |
15:54:08 - 19-Nov-25 |
| Buy* | 1,086 | 531.50p | Automatic Execution |
15:54:05 - 19-Nov-25 |
| Unknown* | 74 | 532.00p | OTC Trade |
15:53:40 - 19-Nov-25 |
| Sell* | 49 | 532.00p | Automatic Execution |
15:53:40 - 19-Nov-25 |
| Unknown* | 74 | 532.00p | Ordinary |
15:53:39 - 19-Nov-25 |
| Buy* | 950 | 532.50p | Automatic Execution |
15:53:32 - 19-Nov-25 |
| Buy* | 18 | 532.50p | Automatic Execution |
15:53:31 - 19-Nov-25 |
| Sell* | 113 | 532.00p | Automatic Execution |
15:53:28 - 19-Nov-25 |
| Sell* | 630 | 532.00p | Automatic Execution |
15:53:27 - 19-Nov-25 |
| Sell* | 448 | 532.00p | Automatic Execution |
15:53:27 - 19-Nov-25 |
| Sell* | 331 | 532.50p | Automatic Execution |
15:53:27 - 19-Nov-25 |
| Sell* | 541 | 532.50p | Automatic Execution |
15:53:27 - 19-Nov-25 |
| Buy* | 1,044 | 533.50p | Automatic Execution |
15:53:14 - 19-Nov-25 |
| Buy* | 1,461 | 533.50p | Automatic Execution |
15:52:57 - 19-Nov-25 |
| Buy* | 100 | 534.00p | Automatic Execution |
15:52:47 - 19-Nov-25 |
| Buy* | 1,287 | 533.50p | Automatic Execution |
15:52:45 - 19-Nov-25 |
| Buy* | 795 | 533.50p | Automatic Execution |
15:52:05 - 19-Nov-25 |
| Sell* | 673 | 533.00p | Automatic Execution |
15:51:59 - 19-Nov-25 |
| Sell* | 267 | 533.00p | Automatic Execution |
15:51:59 - 19-Nov-25 |
| Sell* | 562 | 533.00p | Automatic Execution |
15:51:59 - 19-Nov-25 |
| Sell* | 1,016 | 533.00p | Automatic Execution |
15:51:59 - 19-Nov-25 |
| Buy* | 635 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 471 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 170 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 527 | 533.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 278 | 533.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 463 | 533.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 795 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 567 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 170 | 533.50p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 42 | 534.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 620 | 534.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 796 | 534.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Buy* | 1,006 | 534.00p | Automatic Execution |
15:50:47 - 19-Nov-25 |
| Sell* | 756 | 533.00p | Automatic Execution |
15:49:38 - 19-Nov-25 |
| Sell* | 40 | 533.00p | Automatic Execution |
15:49:38 - 19-Nov-25 |
| Buy* | 318 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 297 | 532.50p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 315 | 532.50p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 577 | 532.50p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 1,036 | 532.50p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 100 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 1,077 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 258 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 506 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 852 | 533.00p | Automatic Execution |
15:48:17 - 19-Nov-25 |
| Sell* | 1,000 | 533.00p | Ordinary |
15:48:10 - 19-Nov-25 |
| Unknown* | 1,000 | 533.00p | OTC Trade |
15:48:10 - 19-Nov-25 |
| Buy* | 1 | 534.00p | SI Trade |
15:47:34 - 19-Nov-25 |