Anglo Teck (AAL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/08/2026 | 15:29:56 | 4,223.01p | 11 | £464.53 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:54 | 4,224.00p | 24 | £1,013.76 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:54 | 4,224.00p | 391 | £16,515.84 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:50 | 4,224.00p | 3 | £126.72 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:50 | 4,224.00p | 99 | £4,181.76 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:50 | 4,224.00p | 99 | £4,181.76 | Off-book | Sell | OTC |
| 26/08/2026 | 15:29:46 | 4,224.00p | 62 | £2,618.88 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:46 | 4,224.00p | 112 | £4,730.88 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:45 | 4,224.00p | 258 | £10,897.92 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:42 | 4,224.50p | 124 | £5,238.38 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:42 | 4,224.50p | 124 | £5,238.38 | Off-book | Sell | OTC |
| 26/08/2026 | 15:29:42 | 4,225.00p | 120 | £5,070.00 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:35 | 4,226.00p | 200 | £8,452.00 | Off-book | Unknown | SI |
| 26/08/2026 | 15:29:34 | 4,226.00p | 69 | £2,915.94 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:34 | 4,226.00p | 124 | £5,240.24 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:34 | 4,226.00p | 6 | £253.56 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:33 | 4,226.00p | 410 | £17,326.60 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:33 | 4,226.00p | 150 | £6,339.00 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 196 | £8,284.92 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 71 | £3,001.17 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 200 | £8,454.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:30 | 4,227.00p | 197 | £8,327.19 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:30 | 4,227.00p | 205 | £8,665.35 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,227.00p | 226 | £9,553.02 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,227.00p | 242 | £10,229.34 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,228.00p | 152 | £6,426.56 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:29 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 197 | £8,329.16 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:24 | 4,226.14p | 9,308 | £393,369.54 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:24 | 4,228.65p | 100 | £4,228.65 | Exchange | Buy | OFF |
| 26/08/2026 | 15:29:12 | 4,229.00p | 74 | £3,129.46 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:12 | 4,229.00p | 114 | £4,821.06 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:11 | 4,229.50p | 689 | £29,141.26 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:09 | 4,229.00p | 112 | £4,736.48 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:09 | 4,228.00p | 205 | £8,667.40 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:09 | 4,229.00p | 3 | £126.87 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:08 | 4,228.00p | 20 | £845.60 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:06 | 4,227.00p | 5 | £211.35 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 200 | £8,458.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 1 | £42.29 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 58 | £2,452.82 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:01 | 4,229.00p | 0 | £0.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:01 | 4,228.00p | 19 | £803.32 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:01 | 4,227.00p | 204 | £8,623.08 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 26 | £1,099.28 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 114 | £4,819.92 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 86 | £3,636.08 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 98 | £4,143.44 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/08/2026 | 15:29:56 | 4,223.01p | 11 | £464.53 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:54 | 4,224.00p | 24 | £1,013.76 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:54 | 4,224.00p | 391 | £16,515.84 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:50 | 4,224.00p | 3 | £126.72 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:50 | 4,224.00p | 99 | £4,181.76 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:50 | 4,224.00p | 99 | £4,181.76 | Off-book | Sell | OTC |
| 26/08/2026 | 15:29:46 | 4,224.00p | 62 | £2,618.88 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:46 | 4,224.00p | 112 | £4,730.88 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:45 | 4,224.00p | 258 | £10,897.92 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:42 | 4,224.50p | 124 | £5,238.38 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:42 | 4,224.50p | 124 | £5,238.38 | Off-book | Sell | OTC |
| 26/08/2026 | 15:29:42 | 4,225.00p | 120 | £5,070.00 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:35 | 4,226.00p | 200 | £8,452.00 | Off-book | Unknown | SI |
| 26/08/2026 | 15:29:34 | 4,226.00p | 69 | £2,915.94 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:34 | 4,226.00p | 124 | £5,240.24 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:34 | 4,226.00p | 6 | £253.56 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:33 | 4,226.00p | 410 | £17,326.60 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:33 | 4,226.00p | 150 | £6,339.00 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 196 | £8,284.92 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 71 | £3,001.17 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:31 | 4,227.00p | 200 | £8,454.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:30 | 4,227.00p | 197 | £8,327.19 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:30 | 4,227.00p | 205 | £8,665.35 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,227.00p | 226 | £9,553.02 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,227.00p | 242 | £10,229.34 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:30 | 4,228.00p | 152 | £6,426.56 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:29 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 197 | £8,329.16 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:28 | 4,228.00p | 200 | £8,456.00 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:24 | 4,226.14p | 9,308 | £393,369.54 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:24 | 4,228.65p | 100 | £4,228.65 | Exchange | Buy | OFF |
| 26/08/2026 | 15:29:12 | 4,229.00p | 74 | £3,129.46 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:12 | 4,229.00p | 114 | £4,821.06 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:11 | 4,229.50p | 689 | £29,141.26 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:09 | 4,229.00p | 112 | £4,736.48 | Exchange | Buy | AT |
| 26/08/2026 | 15:29:09 | 4,228.00p | 205 | £8,667.40 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:09 | 4,229.00p | 3 | £126.87 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:08 | 4,228.00p | 20 | £845.60 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:06 | 4,227.00p | 5 | £211.35 | Off-book | Sell | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 200 | £8,458.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 1 | £42.29 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:02 | 4,229.00p | 58 | £2,452.82 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:01 | 4,229.00p | 0 | £0.00 | Off-book | Buy | SI |
| 26/08/2026 | 15:29:01 | 4,228.00p | 19 | £803.32 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:01 | 4,227.00p | 204 | £8,623.08 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 26 | £1,099.28 | Exchange | Unknown | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 114 | £4,819.92 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 86 | £3,636.08 | Exchange | Sell | AT |
| 26/08/2026 | 15:29:00 | 4,228.00p | 98 | £4,143.44 | Exchange | Sell | AT |
