Supreme PLC (SUP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/07/2026 | 15:28:34 | 141.65p | 580 | £821.57 | Exchange | Buy | OFF |
| 03/07/2026 | 15:24:44 | 141.65p | 1,115 | £1,579.40 | Exchange | Buy | OFF |
| 03/07/2026 | 15:21:48 | 141.65p | 500 | £708.25 | Exchange | Buy | OFF |
| 03/07/2026 | 15:18:40 | 140.63p | 1,500 | £2,109.38 | Exchange | Sell | OFF |
| 03/07/2026 | 14:47:06 | 141.00p | 1,200 | £1,692.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:42:35 | 141.75p | 700 | £992.25 | Exchange | Buy | OFF |
| 03/07/2026 | 14:34:34 | 143.00p | 3,000 | £4,290.00 | Exchange | Buy | OFF |
| 03/07/2026 | 14:31:11 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 14:31:11 | 140.00p | 2 | £2.80 | Off-book | Sell | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 1 | £1.43 | Off-book | Buy | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 37 | £52.91 | Off-book | Buy | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 15 | £21.45 | Off-book | Buy | SI |
| 03/07/2026 | 14:30:54 | 142.00p | 5,000 | £7,100.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:30:00 | 142.61p | 300 | £427.84 | Exchange | Buy | OFF |
| 03/07/2026 | 14:27:46 | 141.66p | 5,203 | £7,370.83 | Exchange | Sell | OFF |
| 03/07/2026 | 14:19:38 | 142.00p | 400 | £568.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:17:58 | 142.13p | 2,783 | £3,955.34 | Exchange | Sell | OFF |
| 03/07/2026 | 14:10:53 | 142.13p | 447 | £635.30 | Exchange | Sell | OFF |
| 03/07/2026 | 13:45:22 | 142.13p | 238 | £338.26 | Exchange | Sell | OFF |
| 03/07/2026 | 13:00:47 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:56:52 | 144.00p | 51 | £73.44 | Off-book | Buy | SI |
| 03/07/2026 | 12:53:39 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:53:39 | 143.00p | 48 | £68.64 | Off-book | Buy | SI |
| 03/07/2026 | 12:40:55 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:40:55 | 143.00p | 32 | £45.76 | Off-book | Buy | SI |
| 03/07/2026 | 12:40:55 | 143.00p | 19 | £27.17 | Off-book | Buy | SI |
| 03/07/2026 | 12:39:11 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:39:11 | 143.00p | 51 | £72.93 | Off-book | Buy | SI |
| 03/07/2026 | 12:36:37 | 142.63p | 451 | £643.24 | Exchange | Buy | OFF |
| 03/07/2026 | 12:29:53 | 142.50p | 5,000 | £7,125.00 | Exchange | Unknown | OFF |
| 03/07/2026 | 12:27:18 | 143.00p | 500 | £715.00 | Exchange | Buy | OFF |
| 03/07/2026 | 12:14:25 | 142.00p | 21,357 | £30,326.94 | Off-book | Sell | OFF |
| 03/07/2026 | 11:35:36 | 142.95p | 250 | £357.38 | Exchange | Buy | OFF |
| 03/07/2026 | 11:00:00 | 142.00p | 400,000 | £568,000.00 | Off-book | Sell | OFF |
| 03/07/2026 | 10:26:03 | 143.00p | 730 | £1,043.90 | Exchange | Buy | OFF |
| 03/07/2026 | 10:00:17 | 143.00p | 3,896 | £5,571.28 | Exchange | Buy | UT |
| 03/07/2026 | 09:49:28 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 09:49:28 | 143.00p | 51 | £72.93 | Off-book | Buy | SI |
| 03/07/2026 | 09:47:55 | 143.00p | 4,542 | £6,495.06 | Exchange | Buy | OFF |
| 03/07/2026 | 09:35:56 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 09:30:18 | 143.00p | 23 | £32.89 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:18 | 143.00p | 4 | £5.72 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:18 | 143.00p | 25 | £35.75 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:12 | 142.00p | 3,000 | £4,260.00 | Exchange | Buy | OFF |
| 03/07/2026 | 08:54:05 | 142.00p | 2,109 | £2,994.78 | Exchange | Buy | OFF |
| 03/07/2026 | 08:51:17 | 141.80p | 4,402 | £6,242.04 | Exchange | Buy | OFF |
| 03/07/2026 | 08:45:04 | 142.00p | 52 | £73.84 | Exchange | Buy | OFF |
| 03/07/2026 | 08:45:04 | 140.00p | 1 | £1.40 | Off-book | Sell | SI |
| 03/07/2026 | 08:45:04 | 142.00p | 10 | £14.20 | Off-book | Buy | SI |
| 03/07/2026 | 08:45:04 | 142.00p | 10 | £14.20 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/07/2026 | 15:28:34 | 141.65p | 580 | £821.57 | Exchange | Buy | OFF |
| 03/07/2026 | 15:24:44 | 141.65p | 1,115 | £1,579.40 | Exchange | Buy | OFF |
| 03/07/2026 | 15:21:48 | 141.65p | 500 | £708.25 | Exchange | Buy | OFF |
| 03/07/2026 | 15:18:40 | 140.63p | 1,500 | £2,109.38 | Exchange | Sell | OFF |
| 03/07/2026 | 14:47:06 | 141.00p | 1,200 | £1,692.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:42:35 | 141.75p | 700 | £992.25 | Exchange | Buy | OFF |
| 03/07/2026 | 14:34:34 | 143.00p | 3,000 | £4,290.00 | Exchange | Buy | OFF |
| 03/07/2026 | 14:31:11 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 14:31:11 | 140.00p | 2 | £2.80 | Off-book | Sell | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 1 | £1.43 | Off-book | Buy | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 37 | £52.91 | Off-book | Buy | SI |
| 03/07/2026 | 14:31:11 | 143.00p | 15 | £21.45 | Off-book | Buy | SI |
| 03/07/2026 | 14:30:54 | 142.00p | 5,000 | £7,100.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:30:00 | 142.61p | 300 | £427.84 | Exchange | Buy | OFF |
| 03/07/2026 | 14:27:46 | 141.66p | 5,203 | £7,370.83 | Exchange | Sell | OFF |
| 03/07/2026 | 14:19:38 | 142.00p | 400 | £568.00 | Exchange | Sell | OFF |
| 03/07/2026 | 14:17:58 | 142.13p | 2,783 | £3,955.34 | Exchange | Sell | OFF |
| 03/07/2026 | 14:10:53 | 142.13p | 447 | £635.30 | Exchange | Sell | OFF |
| 03/07/2026 | 13:45:22 | 142.13p | 238 | £338.26 | Exchange | Sell | OFF |
| 03/07/2026 | 13:00:47 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:56:52 | 144.00p | 51 | £73.44 | Off-book | Buy | SI |
| 03/07/2026 | 12:53:39 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:53:39 | 143.00p | 48 | £68.64 | Off-book | Buy | SI |
| 03/07/2026 | 12:40:55 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:40:55 | 143.00p | 32 | £45.76 | Off-book | Buy | SI |
| 03/07/2026 | 12:40:55 | 143.00p | 19 | £27.17 | Off-book | Buy | SI |
| 03/07/2026 | 12:39:11 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 12:39:11 | 143.00p | 51 | £72.93 | Off-book | Buy | SI |
| 03/07/2026 | 12:36:37 | 142.63p | 451 | £643.24 | Exchange | Buy | OFF |
| 03/07/2026 | 12:29:53 | 142.50p | 5,000 | £7,125.00 | Exchange | Unknown | OFF |
| 03/07/2026 | 12:27:18 | 143.00p | 500 | £715.00 | Exchange | Buy | OFF |
| 03/07/2026 | 12:14:25 | 142.00p | 21,357 | £30,326.94 | Off-book | Sell | OFF |
| 03/07/2026 | 11:35:36 | 142.95p | 250 | £357.38 | Exchange | Buy | OFF |
| 03/07/2026 | 11:00:00 | 142.00p | 400,000 | £568,000.00 | Off-book | Sell | OFF |
| 03/07/2026 | 10:26:03 | 143.00p | 730 | £1,043.90 | Exchange | Buy | OFF |
| 03/07/2026 | 10:00:17 | 143.00p | 3,896 | £5,571.28 | Exchange | Buy | UT |
| 03/07/2026 | 09:49:28 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 09:49:28 | 143.00p | 51 | £72.93 | Off-book | Buy | SI |
| 03/07/2026 | 09:47:55 | 143.00p | 4,542 | £6,495.06 | Exchange | Buy | OFF |
| 03/07/2026 | 09:35:56 | 143.00p | 51 | £72.93 | Exchange | Buy | OFF |
| 03/07/2026 | 09:30:18 | 143.00p | 23 | £32.89 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:18 | 143.00p | 4 | £5.72 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:18 | 143.00p | 25 | £35.75 | Off-book | Buy | SI |
| 03/07/2026 | 09:30:12 | 142.00p | 3,000 | £4,260.00 | Exchange | Buy | OFF |
| 03/07/2026 | 08:54:05 | 142.00p | 2,109 | £2,994.78 | Exchange | Buy | OFF |
| 03/07/2026 | 08:51:17 | 141.80p | 4,402 | £6,242.04 | Exchange | Buy | OFF |
| 03/07/2026 | 08:45:04 | 142.00p | 52 | £73.84 | Exchange | Buy | OFF |
| 03/07/2026 | 08:45:04 | 140.00p | 1 | £1.40 | Off-book | Sell | SI |
| 03/07/2026 | 08:45:04 | 142.00p | 10 | £14.20 | Off-book | Buy | SI |
| 03/07/2026 | 08:45:04 | 142.00p | 10 | £14.20 | Off-book | Buy | SI |
