Anglo Teck (AAL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:36:32 | 4,203.00p | 9,554 | £401,554.62 | Off-book | Sell | SI |
| 25/08/2026 | 15:36:30 | 4,203.00p | 10,164 | £427,192.92 | Off-book | Sell | SI |
| 25/08/2026 | 15:35:23 | 4,203.00p | 840,636 | £35,331,931.08 | Exchange | Sell | UT |
| 25/08/2026 | 15:35:23 | 4,203.00p | 299 | £12,566.97 | Off-book | Sell | SI |
| 25/08/2026 | 15:30:24 | 4,200.03p | 9,605 | £403,412.50 | Off-book | Sell | OFF |
| 25/08/2026 | 15:30:19 | 4,200.03p | 447 | £18,774.12 | Off-book | Sell | OFF |
| 25/08/2026 | 15:30:13 | 4,200.03p | 3,344 | £140,448.87 | Off-book | Sell | OFF |
| 25/08/2026 | 15:29:58 | 4,203.00p | 88 | £3,698.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 111 | £4,665.33 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 2 | £84.06 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 1 | £42.03 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 53 | £2,227.59 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 11 | £462.33 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 52 | £2,185.56 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 189 | £7,943.67 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:57 | 4,203.00p | 12 | £504.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:56 | 4,206.00p | 6 | £252.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:55 | 4,207.00p | 36 | £1,514.52 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:55 | 4,207.00p | 76 | £3,197.32 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:55 | 4,206.00p | 198 | £8,327.88 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:55 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:55 | 4,206.00p | 197 | £8,285.82 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,206.00p | 30 | £1,261.80 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:54 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,207.00p | 219 | £9,213.33 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 32 | £1,346.24 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 4 | £168.28 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 54 | £2,271.78 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 22 | £925.54 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 22 | £925.32 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 197 | £8,285.82 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:53 | 4,207.00p | 255 | £10,727.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,207.00p | 58 | £2,440.06 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,207.00p | 19 | £799.33 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 29 | £1,219.74 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 93 | £3,911.58 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:52 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:52 | 4,206.00p | 228 | £9,589.68 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:51 | 4,206.00p | 244 | £10,262.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 104 | £4,374.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 72 | £3,028.32 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 100 | £4,206.00 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 224 | £9,423.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 42 | £1,766.94 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 266 | £11,190.62 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,206.00p | 4 | £168.24 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 146 | £6,142.22 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 120 | £5,048.40 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,206.00p | 4 | £168.24 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:36:32 | 4,203.00p | 9,554 | £401,554.62 | Off-book | Sell | SI |
| 25/08/2026 | 15:36:30 | 4,203.00p | 10,164 | £427,192.92 | Off-book | Sell | SI |
| 25/08/2026 | 15:35:23 | 4,203.00p | 840,636 | £35,331,931.08 | Exchange | Sell | UT |
| 25/08/2026 | 15:35:23 | 4,203.00p | 299 | £12,566.97 | Off-book | Sell | SI |
| 25/08/2026 | 15:30:24 | 4,200.03p | 9,605 | £403,412.50 | Off-book | Sell | OFF |
| 25/08/2026 | 15:30:19 | 4,200.03p | 447 | £18,774.12 | Off-book | Sell | OFF |
| 25/08/2026 | 15:30:13 | 4,200.03p | 3,344 | £140,448.87 | Off-book | Sell | OFF |
| 25/08/2026 | 15:29:58 | 4,203.00p | 88 | £3,698.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 111 | £4,665.33 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 2 | £84.06 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 1 | £42.03 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 53 | £2,227.59 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 11 | £462.33 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 52 | £2,185.56 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:58 | 4,203.00p | 189 | £7,943.67 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:57 | 4,203.00p | 12 | £504.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:56 | 4,206.00p | 6 | £252.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:55 | 4,207.00p | 36 | £1,514.52 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:55 | 4,207.00p | 76 | £3,197.32 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:55 | 4,206.00p | 198 | £8,327.88 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:55 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:55 | 4,206.00p | 197 | £8,285.82 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,206.00p | 30 | £1,261.80 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:54 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:54 | 4,207.00p | 219 | £9,213.33 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 32 | £1,346.24 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 4 | £168.28 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 54 | £2,271.78 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:54 | 4,207.00p | 22 | £925.54 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 22 | £925.32 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 197 | £8,285.82 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:53 | 4,207.00p | 255 | £10,727.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,207.00p | 58 | £2,440.06 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,207.00p | 19 | £799.33 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 29 | £1,219.74 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:53 | 4,206.00p | 93 | £3,911.58 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:52 | 4,206.00p | 200 | £8,412.00 | Off-book | Unknown | SI |
| 25/08/2026 | 15:29:52 | 4,206.00p | 228 | £9,589.68 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:51 | 4,206.00p | 244 | £10,262.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 104 | £4,374.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 72 | £3,028.32 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:50 | 4,206.00p | 100 | £4,206.00 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 224 | £9,423.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 42 | £1,766.94 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 266 | £11,190.62 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,206.00p | 4 | £168.24 | Exchange | Unknown | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 146 | £6,142.22 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,207.00p | 120 | £5,048.40 | Exchange | Buy | AT |
| 25/08/2026 | 15:29:49 | 4,206.00p | 4 | £168.24 | Exchange | Sell | AT |
