| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 150 | 739.20p | Ordinary |
14:18:56 - 02-Dec-25 |
| Unknown* | 216 | 738.50p | Negotiated Trade |
14:18:29 - 02-Dec-25 |
| Unknown* | 216 | 738.50p | Negotiated Trade |
14:18:29 - 02-Dec-25 |
| Buy* | 10 | 741.00p | Automatic Execution |
14:16:16 - 02-Dec-25 |
| Buy* | 10 | 741.00p | Automatic Execution |
14:16:07 - 02-Dec-25 |
| Buy* | 51 | 741.00p | Automatic Execution |
14:16:07 - 02-Dec-25 |
| Buy* | 12 | 740.00p | Automatic Execution |
14:16:07 - 02-Dec-25 |
| Buy* | 104 | 740.00p | Automatic Execution |
14:16:07 - 02-Dec-25 |
| Sell* | 11 | 737.00p | Ordinary |
14:13:14 - 02-Dec-25 |
| Sell* | 27 | 737.00p | Ordinary |
14:08:52 - 02-Dec-25 |
| Buy* | 26 | 740.00p | Automatic Execution |
14:00:37 - 02-Dec-25 |
| Buy* | 29 | 736.00p | Automatic Execution |
13:44:38 - 02-Dec-25 |
| Buy* | 622 | 735.00p | Ordinary |
13:44:19 - 02-Dec-25 |
| Unknown* | 622 | 735.00p | OTC Trade |
13:44:19 - 02-Dec-25 |
| Buy* | 115 | 735.00p | Automatic Execution |
13:44:19 - 02-Dec-25 |
| Buy* | 196 | 735.00p | Automatic Execution |
13:44:19 - 02-Dec-25 |
| Buy* | 67 | 735.00p | Automatic Execution |
13:44:19 - 02-Dec-25 |
| Sell* | 167 | 732.00p | Automatic Execution |
13:44:08 - 02-Dec-25 |
| Sell* | 37 | 733.00p | Automatic Execution |
13:44:08 - 02-Dec-25 |
| Sell* | 98 | 733.00p | Automatic Execution |
13:44:08 - 02-Dec-25 |
| Sell* | 32 | 733.00p | Automatic Execution |
13:44:08 - 02-Dec-25 |
| Buy* | 170 | 734.947p | Ordinary |
13:44:01 - 02-Dec-25 |
| Buy* | 67 | 734.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 57 | 733.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Buy* | 98 | 734.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 18 | 733.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 18 | 733.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 87 | 732.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 12 | 732.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 49 | 733.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Sell* | 60 | 733.00p | Automatic Execution |
13:44:00 - 02-Dec-25 |
| Unknown* | 0 | 736.00p | SI Trade |
13:43:59 - 02-Dec-25 |
| Buy* | 61 | 736.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Buy* | 11 | 735.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Buy* | 67 | 735.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Buy* | 40 | 735.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Sell* | 30 | 735.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Sell* | 22 | 736.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Sell* | 972 | 737.00p | Automatic Execution |
13:43:59 - 02-Dec-25 |
| Sell* | 9 | 737.00p | Automatic Execution |
13:28:53 - 02-Dec-25 |
| Sell* | 10 | 737.00p | Automatic Execution |
13:28:53 - 02-Dec-25 |
| Sell* | 1,026 | 737.60p | Ordinary |
13:23:28 - 02-Dec-25 |
| Sell* | 3,194 | 737.00p | SI Trade |
13:19:27 - 02-Dec-25 |
| Sell* | 575 | 738.04p | Negotiated Trade |
12:56:24 - 02-Dec-25 |
| Buy* | 4 | 740.00p | SI Trade |
12:51:53 - 02-Dec-25 |
| Sell* | 6 | 737.00p | Automatic Execution |
12:13:48 - 02-Dec-25 |
| Sell* | 12 | 737.00p | Automatic Execution |
12:13:48 - 02-Dec-25 |
| Sell* | 10 | 737.00p | Automatic Execution |
12:13:48 - 02-Dec-25 |
| Sell* | 77 | 737.00p | Automatic Execution |
12:06:09 - 02-Dec-25 |
| Sell* | 2 | 738.00p | Automatic Execution |
12:06:09 - 02-Dec-25 |
| Sell* | 10 | 739.00p | Automatic Execution |
12:06:09 - 02-Dec-25 |
| Sell* | 7 | 739.00p | Automatic Execution |
12:06:09 - 02-Dec-25 |
| Sell* | 767 | 740.00p | Automatic Execution |
12:06:05 - 02-Dec-25 |
| Sell* | 233 | 740.00p | Automatic Execution |
12:06:05 - 02-Dec-25 |
| Sell* | 29 | 740.00p | Automatic Execution |
12:06:05 - 02-Dec-25 |
| Sell* | 19 | 741.00p | Automatic Execution |
11:55:57 - 02-Dec-25 |
| Sell* | 10 | 741.00p | Automatic Execution |
11:55:57 - 02-Dec-25 |
| Sell* | 10 | 741.00p | Automatic Execution |
11:55:57 - 02-Dec-25 |
| Buy* | 5 | 746.00p | SI Trade |
11:55:52 - 02-Dec-25 |
| Unknown* | 4,000 | 732.00p | Negotiated Trade |
11:10:56 - 02-Dec-25 |
| Unknown* | 0 | 741.00p | SI Trade |
10:55:19 - 02-Dec-25 |
| Sell* | 47 | 741.00p | Automatic Execution |
10:55:19 - 02-Dec-25 |
| Sell* | 16 | 741.00p | Automatic Execution |
10:55:19 - 02-Dec-25 |
| Sell* | 18 | 741.00p | Automatic Execution |
10:55:19 - 02-Dec-25 |
| Sell* | 151 | 741.00p | Automatic Execution |
10:55:19 - 02-Dec-25 |
| Buy* | 3 | 743.60p | Ordinary |
10:55:14 - 02-Dec-25 |
| Sell* | 3 | 741.24p | Ordinary |
10:54:04 - 02-Dec-25 |
| Sell* | 204 | 741.24p | Ordinary |
10:49:55 - 02-Dec-25 |
| Buy* | 832 | 743.956p | Ordinary |
09:02:57 - 02-Dec-25 |
| Buy* | 26 | 745.00p | SI Trade |
08:50:32 - 02-Dec-25 |
| Buy* | 54 | 745.00p | SI Trade |
08:44:00 - 02-Dec-25 |
| Buy* | 25 | 745.00p | SI Trade |
08:39:20 - 02-Dec-25 |
| Sell* | 848 | 741.00p | Automatic Execution |
08:30:51 - 02-Dec-25 |
| Unknown* | 0 | 745.00p | SI Trade |
08:14:48 - 02-Dec-25 |
| Sell* | 173 | 740.00p | Automatic Execution |
08:12:47 - 02-Dec-25 |
| Buy* | 49 | 740.00p | Automatic Execution |
08:12:47 - 02-Dec-25 |
| Buy* | 1 | 740.00p | SI Trade |
08:05:07 - 02-Dec-25 |
| Buy* | 1,034 | 735.709p | Suspected BUY Trade |
08:05:07 - 02-Dec-25 |
| Unknown* | 0 | 740.00p | SI Trade |
08:01:20 - 02-Dec-25 |
| Unknown* | 17,500 | 740.91p | Negotiated Trade |
16:37:02 - 01-Dec-25 |
| Sell* | 13,030 | 740.00p | Uncrossing Trade |
16:35:21 - 01-Dec-25 |
| Sell* | 2,500 | 744.2132p | Ordinary |
16:29:20 - 01-Dec-25 |
| Sell* | 488 | 743.4154p | Ordinary |
16:04:59 - 01-Dec-25 |
| Buy* | 8 | 744.00p | Automatic Execution |
16:01:38 - 01-Dec-25 |
| Buy* | 1 | 744.00p | Automatic Execution |
16:01:24 - 01-Dec-25 |
| Buy* | 299 | 744.00p | Automatic Execution |
16:01:24 - 01-Dec-25 |
| Buy* | 1 | 744.00p | Automatic Execution |
15:50:00 - 01-Dec-25 |
| Unknown* | 140 | 743.00p | Ordinary |
15:37:14 - 01-Dec-25 |
| Sell* | 281 | 742.4044p | Ordinary |
15:25:17 - 01-Dec-25 |
| Sell* | 23 | 740.6066p | Ordinary |
15:15:29 - 01-Dec-25 |
| Buy* | 80 | 743.00p | Automatic Execution |
15:15:26 - 01-Dec-25 |
| Buy* | 4 | 743.00p | Automatic Execution |
15:15:26 - 01-Dec-25 |
| Buy* | 3 | 743.00p | SI Trade |
15:15:00 - 01-Dec-25 |
| Sell* | 80 | 740.6066p | Ordinary |
15:08:08 - 01-Dec-25 |
| Buy* | 86 | 743.00p | Automatic Execution |
15:05:00 - 01-Dec-25 |
| Buy* | 29 | 743.00p | Automatic Execution |
15:05:00 - 01-Dec-25 |
| Sell* | 6 | 740.6066p | Ordinary |
15:01:21 - 01-Dec-25 |
| Unknown* | 8,891 | 740.00p | Negotiated Trade |
14:58:20 - 01-Dec-25 |
| Unknown* | 1,630 | 741.50p | Ordinary |
14:58:15 - 01-Dec-25 |
| Unknown* | 1,630 | 741.50p | Ordinary |
14:58:06 - 01-Dec-25 |
| Buy* | 7 | 743.00p | Automatic Execution |
14:32:00 - 01-Dec-25 |
| Sell* | 10 | 744.00p | Automatic Execution |
12:18:13 - 01-Dec-25 |
| Sell* | 140 | 744.00p | Automatic Execution |
12:18:13 - 01-Dec-25 |
| Sell* | 2,411 | 744.00p | Automatic Execution |
12:18:13 - 01-Dec-25 |
| Sell* | 328 | 745.00p | Automatic Execution |
12:17:16 - 01-Dec-25 |
| Sell* | 193 | 745.00p | Automatic Execution |
12:17:16 - 01-Dec-25 |
| Sell* | 196 | 745.00p | Automatic Execution |
12:17:16 - 01-Dec-25 |
| Sell* | 3 | 744.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Sell* | 102 | 745.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Sell* | 215 | 745.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Sell* | 328 | 745.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Buy* | 85 | 744.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Buy* | 1 | 744.00p | Automatic Execution |
12:15:58 - 01-Dec-25 |
| Buy* | 10 | 742.00p | Automatic Execution |
11:46:42 - 01-Dec-25 |
| Buy* | 1 | 742.00p | Automatic Execution |
11:41:40 - 01-Dec-25 |
| Sell* | 51 | 742.00p | Automatic Execution |
11:37:29 - 01-Dec-25 |
| Sell* | 152 | 742.00p | Automatic Execution |
11:37:29 - 01-Dec-25 |
| Sell* | 1,000 | 742.00p | Automatic Execution |
11:37:29 - 01-Dec-25 |
| Buy* | 10 | 744.00p | Automatic Execution |
11:22:11 - 01-Dec-25 |
| Sell* | 10 | 742.00p | Automatic Execution |
11:00:00 - 01-Dec-25 |
| Sell* | 10 | 742.00p | Automatic Execution |
10:59:55 - 01-Dec-25 |
| Sell* | 113 | 740.00p | Automatic Execution |
10:12:08 - 01-Dec-25 |
| Sell* | 1,039 | 742.00p | Automatic Execution |
09:47:15 - 01-Dec-25 |
| Buy* | 31 | 743.00p | Automatic Execution |
09:36:31 - 01-Dec-25 |
| Buy* | 10 | 743.00p | Automatic Execution |
09:23:56 - 01-Dec-25 |
| Buy* | 2 | 743.00p | Automatic Execution |
09:23:56 - 01-Dec-25 |
| Buy* | 1 | 739.00p | Automatic Execution |
09:17:14 - 01-Dec-25 |
| Buy* | 104 | 739.00p | Automatic Execution |
09:17:14 - 01-Dec-25 |
| Sell* | 17 | 740.00p | Automatic Execution |
08:34:54 - 01-Dec-25 |
| Unknown* | 17,531 | 747.00p | Uncrossing Trade |
16:35:08 - 28-Nov-25 |
| Sell* | 1 | 747.00p | Automatic Execution |
16:29:43 - 28-Nov-25 |
| Sell* | 16 | 747.00p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Unknown* | 7,152 | 747.5071p | Ordinary |
16:22:07 - 28-Nov-25 |
| Buy* | 70 | 750.00p | SI Trade |
16:20:20 - 28-Nov-25 |
| Sell* | 9 | 747.00p | Automatic Execution |
16:16:00 - 28-Nov-25 |
| Sell* | 135 | 746.24p | Ordinary |
16:13:37 - 28-Nov-25 |
| Sell* | 85 | 747.00p | Automatic Execution |
16:08:45 - 28-Nov-25 |
| Sell* | 50 | 746.24p | Ordinary |
16:08:34 - 28-Nov-25 |
| Sell* | 117 | 746.54p | Ordinary |
15:55:42 - 28-Nov-25 |
| Sell* | 117 | 750.0401p | Ordinary |
15:55:42 - 28-Nov-25 |
| Sell* | 1 | 746.45p | Ordinary |
15:55:06 - 28-Nov-25 |
| Sell* | 138 | 747.00p | Automatic Execution |
15:53:59 - 28-Nov-25 |
| Sell* | 130 | 747.00p | Automatic Execution |
15:44:47 - 28-Nov-25 |
| Sell* | 126 | 747.00p | Automatic Execution |
15:44:32 - 28-Nov-25 |
| Sell* | 44 | 747.00p | Automatic Execution |
15:44:31 - 28-Nov-25 |
| Sell* | 500 | 749.279p | Negotiated Trade |
15:44:30 - 28-Nov-25 |
| Sell* | 1,000 | 750.05p | Ordinary |
15:41:28 - 28-Nov-25 |
| Sell* | 92 | 747.00p | Automatic Execution |
15:40:31 - 28-Nov-25 |
| Sell* | 1,346 | 744.00p | Negotiated Trade |
15:40:15 - 28-Nov-25 |
| Sell* | 161 | 746.00p | Automatic Execution |
15:38:28 - 28-Nov-25 |
| Sell* | 71 | 747.00p | Automatic Execution |
15:36:20 - 28-Nov-25 |
| Sell* | 190 | 747.00p | Automatic Execution |
15:36:10 - 28-Nov-25 |
| Sell* | 1,264 | 747.00p | Automatic Execution |
15:28:40 - 28-Nov-25 |
| Sell* | 28 | 745.54p | Ordinary |
15:15:15 - 28-Nov-25 |
| Sell* | 361 | 749.05p | Ordinary |
15:14:12 - 28-Nov-25 |
| Buy* | 71 | 752.00p | SI Trade |
15:13:00 - 28-Nov-25 |
| Sell* | 1,600 | 747.70p | Ordinary |
14:51:49 - 28-Nov-25 |
| Sell* | 3,222 | 747.70p | Ordinary |
14:46:56 - 28-Nov-25 |
| Unknown* | 2,530 | 748.00p | Ordinary |
14:46:32 - 28-Nov-25 |
| Unknown* | 0 | 751.00p | SI Trade |
14:00:51 - 28-Nov-25 |
| Sell* | 1,848 | 744.00p | Ordinary |
13:59:37 - 28-Nov-25 |
| Sell* | 3,500 | 747.00p | Automatic Execution |
13:51:31 - 28-Nov-25 |
| Sell* | 209 | 747.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 215 | 748.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 4 | 748.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 1 | 749.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 2 | 749.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 2 | 749.00p | Automatic Execution |
13:28:25 - 28-Nov-25 |
| Sell* | 2,794 | 744.00p | Negotiated Trade |
13:24:31 - 28-Nov-25 |
| Sell* | 1,068 | 750.3055p | Ordinary |
13:23:33 - 28-Nov-25 |
| Unknown* | 17,500 | 747.06p | Ordinary |
13:19:11 - 28-Nov-25 |
| Sell* | 132 | 749.00p | Automatic Execution |
13:18:03 - 28-Nov-25 |
| Sell* | 478 | 749.00p | Automatic Execution |
13:17:52 - 28-Nov-25 |
| Sell* | 478 | 749.00p | Automatic Execution |
13:17:49 - 28-Nov-25 |
| Sell* | 408 | 749.00p | Automatic Execution |
13:17:40 - 28-Nov-25 |
| Sell* | 70 | 749.00p | Automatic Execution |
13:17:36 - 28-Nov-25 |
| Sell* | 478 | 749.00p | Automatic Execution |
13:17:35 - 28-Nov-25 |
| Sell* | 478 | 749.00p | Automatic Execution |
13:17:33 - 28-Nov-25 |
| Buy* | 65 | 750.00p | Automatic Execution |
13:17:30 - 28-Nov-25 |
| Unknown* | 1,596 | 749.50p | SI Trade |
13:17:30 - 28-Nov-25 |
| Unknown* | 1,596 | 749.50p | OTC Trade |
13:17:30 - 28-Nov-25 |
| Unknown* | 1,756 | 749.50p | OTC Trade |
13:17:30 - 28-Nov-25 |
| Unknown* | 1,756 | 749.50p | SI Trade |
13:17:30 - 28-Nov-25 |
| Sell* | 478 | 749.00p | Automatic Execution |
13:17:29 - 28-Nov-25 |
| Buy* | 8 | 750.00p | Automatic Execution |
13:17:27 - 28-Nov-25 |
| Buy* | 555 | 750.00p | Automatic Execution |
13:17:22 - 28-Nov-25 |
| Sell* | 92 | 750.00p | Automatic Execution |
13:17:22 - 28-Nov-25 |
| Sell* | 47 | 750.00p | Automatic Execution |
13:17:22 - 28-Nov-25 |
| Buy* | 1 | 749.00p | Automatic Execution |
12:59:09 - 28-Nov-25 |
| Buy* | 70 | 749.00p | Automatic Execution |
12:59:09 - 28-Nov-25 |
| Unknown* | 0 | 749.00p | SI Trade |
12:47:23 - 28-Nov-25 |
| Buy* | 65 | 746.00p | Automatic Execution |
12:32:51 - 28-Nov-25 |
| Sell* | 136 | 743.00p | Automatic Execution |
12:32:51 - 28-Nov-25 |
| Buy* | 6 | 742.00p | Automatic Execution |
12:04:58 - 28-Nov-25 |
| Buy* | 3,138 | 744.00p | Suspected BUY Trade |
12:03:53 - 28-Nov-25 |
| Unknown* | 3,359 | 744.00p | Negotiated Trade |
11:59:20 - 28-Nov-25 |
| Unknown* | 4,000 | 741.96p | Ordinary |
10:32:59 - 28-Nov-25 |
| Buy* | 2,000 | 745.95p | Ordinary |
09:29:13 - 28-Nov-25 |
| Buy* | 98 | 747.00p | SI Trade |
09:18:26 - 28-Nov-25 |
| Buy* | 500 | 745.6586p | Ordinary |
09:06:09 - 28-Nov-25 |