| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 745 | 5,098.00p | Uncrossing Trade |
16:35:03 - 07-May-26 |
| Sell* | 79 | 5,084.275p | Ordinary |
16:29:35 - 07-May-26 |
| Buy* | 197 | 5,077.396p | Ordinary |
16:28:30 - 07-May-26 |
| Sell* | 50 | 5,076.4999p | Ordinary |
16:27:20 - 07-May-26 |
| Buy* | 178 | 5,056.665p | Ordinary |
16:22:00 - 07-May-26 |
| Buy* | 199 | 5,048.751p | Ordinary |
16:19:36 - 07-May-26 |
| Sell* | 297 | 5,054.00p | Automatic Execution |
16:18:47 - 07-May-26 |
| Sell* | 297 | 5,053.21p | Ordinary |
16:17:25 - 07-May-26 |
| Sell* | 230 | 5,047.00p | Automatic Execution |
16:17:08 - 07-May-26 |
| Buy* | 98 | 5,048.00p | Automatic Execution |
16:16:50 - 07-May-26 |
| Buy* | 300 | 5,047.00p | Automatic Execution |
16:16:50 - 07-May-26 |
| Buy* | 59 | 5,046.993p | Ordinary |
16:13:03 - 07-May-26 |
| Buy* | 99 | 5,047.5999p | Ordinary |
16:12:43 - 07-May-26 |
| Sell* | 359 | 5,038.664p | Ordinary |
16:11:50 - 07-May-26 |
| Buy* | 98 | 5,088.3999p | Ordinary |
16:08:41 - 07-May-26 |
| Sell* | 7 | 5,068.667p | Ordinary |
16:08:19 - 07-May-26 |
| Sell* | 7 | 5,074.4999p | Ordinary |
16:07:24 - 07-May-26 |
| Buy* | 55 | 5,125.00p | Automatic Execution |
16:04:45 - 07-May-26 |
| Buy* | 220 | 5,119.00p | Automatic Execution |
16:04:45 - 07-May-26 |
| Buy* | 150 | 5,125.00p | Automatic Execution |
16:03:59 - 07-May-26 |
| Sell* | 190 | 5,139.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Sell* | 200 | 5,141.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Buy* | 2,980 | 5,141.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Buy* | 3,117 | 5,142.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Sell* | 220 | 5,141.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Sell* | 200 | 5,142.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Sell* | 220 | 5,142.00p | Automatic Execution |
16:03:57 - 07-May-26 |
| Buy* | 358 | 5,153.525p | Ordinary |
16:02:53 - 07-May-26 |
| Buy* | 58 | 5,149.781p | Ordinary |
15:59:59 - 07-May-26 |
| Buy* | 13 | 5,143.445p | Ordinary |
15:59:21 - 07-May-26 |
| Buy* | 150 | 5,141.00p | Automatic Execution |
15:59:04 - 07-May-26 |
| Buy* | 150 | 5,141.00p | Automatic Execution |
15:59:04 - 07-May-26 |
| Buy* | 90 | 5,146.00p | Automatic Execution |
15:58:41 - 07-May-26 |
| Buy* | 150 | 5,146.00p | Automatic Execution |
15:58:41 - 07-May-26 |
| Buy* | 150 | 5,146.00p | Automatic Execution |
15:58:41 - 07-May-26 |
| Buy* | 96 | 5,158.5999p | Ordinary |
15:58:27 - 07-May-26 |
| Buy* | 19 | 5,164.77p | Ordinary |
15:58:19 - 07-May-26 |
| Buy* | 389 | 5,159.00p | Automatic Execution |
15:57:59 - 07-May-26 |
| Buy* | 200 | 5,158.00p | Automatic Execution |
15:57:59 - 07-May-26 |
| Buy* | 192 | 5,181.4999p | Ordinary |
15:56:05 - 07-May-26 |
| Buy* | 193 | 5,170.358p | Ordinary |
15:55:14 - 07-May-26 |
| Sell* | 4 | 5,166.00p | Automatic Execution |
15:54:57 - 07-May-26 |
| Sell* | 300 | 5,166.00p | Automatic Execution |
15:54:55 - 07-May-26 |
| Buy* | 200 | 5,168.00p | Automatic Execution |
15:54:51 - 07-May-26 |
| Buy* | 200 | 5,168.00p | Automatic Execution |
15:54:51 - 07-May-26 |
| Buy* | 200 | 5,168.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Sell* | 35 | 5,167.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Buy* | 220 | 5,168.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Buy* | 110 | 5,167.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Buy* | 200 | 5,167.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Sell* | 84 | 5,166.00p | Automatic Execution |
15:54:49 - 07-May-26 |
| Buy* | 193 | 5,169.5999p | Ordinary |
15:54:32 - 07-May-26 |
| Sell* | 196 | 5,132.00p | Automatic Execution |
15:51:33 - 07-May-26 |
| Sell* | 196 | 5,119.275p | Ordinary |
15:51:25 - 07-May-26 |
| Sell* | 330 | 5,118.00p | Automatic Execution |
15:51:05 - 07-May-26 |
| Sell* | 391 | 5,115.319p | Ordinary |
15:51:03 - 07-May-26 |
| Sell* | 196 | 5,113.275p | Ordinary |
15:50:44 - 07-May-26 |
| Buy* | 360 | 5,118.22p | Ordinary |
15:50:37 - 07-May-26 |
| Buy* | 75 | 5,167.688p | Ordinary |
15:47:50 - 07-May-26 |
| Buy* | 48 | 5,195.00p | Automatic Execution |
15:45:47 - 07-May-26 |
| Buy* | 220 | 5,161.065p | Ordinary |
15:43:52 - 07-May-26 |
| Sell* | 220 | 5,192.00p | Automatic Execution |
15:41:38 - 07-May-26 |
| Sell* | 200 | 5,207.00p | Automatic Execution |
15:39:54 - 07-May-26 |
| Sell* | 96 | 5,207.00p | Automatic Execution |
15:39:54 - 07-May-26 |
| Buy* | 220 | 5,208.00p | Automatic Execution |
15:39:54 - 07-May-26 |
| Buy* | 220 | 5,207.00p | Automatic Execution |
15:39:54 - 07-May-26 |
| Buy* | 200 | 5,206.00p | Automatic Execution |
15:39:54 - 07-May-26 |
| Buy* | 97 | 5,157.00p | Automatic Execution |
15:36:48 - 07-May-26 |
| Buy* | 38 | 5,150.4999p | Ordinary |
15:35:33 - 07-May-26 |
| Sell* | 48 | 5,127.00p | Automatic Execution |
15:34:40 - 07-May-26 |
| Sell* | 97 | 5,136.3999p | Ordinary |
15:34:04 - 07-May-26 |
| Buy* | 38 | 5,129.4999p | Ordinary |
15:33:46 - 07-May-26 |
| Buy* | 220 | 5,120.00p | Automatic Execution |
15:33:21 - 07-May-26 |
| Buy* | 360 | 5,140.5999p | Ordinary |
15:32:33 - 07-May-26 |
| Buy* | 460 | 5,130.00p | Automatic Execution |
15:31:59 - 07-May-26 |
| Sell* | 97 | 5,117.01p | Ordinary |
15:31:50 - 07-May-26 |
| Buy* | 97 | 5,162.165p | Ordinary |
15:31:18 - 07-May-26 |
| Sell* | 194 | 5,159.22p | Ordinary |
15:31:05 - 07-May-26 |
| Sell* | 10 | 5,159.67p | Ordinary |
15:30:49 - 07-May-26 |
| Buy* | 220 | 5,169.00p | Automatic Execution |
15:30:04 - 07-May-26 |
| Buy* | 150 | 5,165.00p | Automatic Execution |
15:30:03 - 07-May-26 |
| Sell* | 27 | 5,189.00p | Automatic Execution |
15:29:29 - 07-May-26 |
| Sell* | 150 | 5,189.00p | Automatic Execution |
15:29:29 - 07-May-26 |
| Sell* | 194 | 5,206.00p | Automatic Execution |
15:28:10 - 07-May-26 |
| Buy* | 188 | 5,220.00p | Automatic Execution |
15:27:52 - 07-May-26 |
| Sell* | 1,000 | 5,191.09p | Ordinary |
15:26:18 - 07-May-26 |
| Sell* | 194 | 5,162.48p | Ordinary |
15:23:37 - 07-May-26 |
| Buy* | 41 | 5,147.00p | Automatic Execution |
15:23:25 - 07-May-26 |
| Sell* | 1,000 | 5,181.85p | Ordinary |
15:21:35 - 07-May-26 |
| Sell* | 41 | 5,177.00p | Automatic Execution |
15:21:32 - 07-May-26 |
| Sell* | 41 | 5,175.00p | Automatic Execution |
15:21:32 - 07-May-26 |
| Sell* | 23 | 5,171.22p | Ordinary |
15:21:24 - 07-May-26 |
| Buy* | 30 | 5,145.00p | Automatic Execution |
15:20:55 - 07-May-26 |
| Sell* | 18 | 5,139.275p | Ordinary |
15:20:32 - 07-May-26 |
| Buy* | 110 | 5,134.00p | Automatic Execution |
15:20:15 - 07-May-26 |
| Buy* | 110 | 5,134.00p | Automatic Execution |
15:20:15 - 07-May-26 |
| Buy* | 110 | 5,133.00p | Automatic Execution |
15:20:15 - 07-May-26 |
| Buy* | 300 | 5,122.417p | Ordinary |
15:20:02 - 07-May-26 |
| Buy* | 87 | 5,114.00p | Automatic Execution |
15:19:57 - 07-May-26 |
| Buy* | 150 | 5,114.00p | Automatic Execution |
15:19:57 - 07-May-26 |
| Buy* | 97 | 5,126.6999p | Ordinary |
15:19:53 - 07-May-26 |
| Sell* | 220 | 5,144.00p | Automatic Execution |
15:17:04 - 07-May-26 |
| Sell* | 97 | 5,153.4999p | Ordinary |
15:17:01 - 07-May-26 |
| Buy* | 12 | 5,146.00p | Automatic Execution |
15:16:28 - 07-May-26 |
| Buy* | 46 | 5,110.00p | Automatic Execution |
15:16:13 - 07-May-26 |
| Buy* | 150 | 5,094.00p | Automatic Execution |
15:16:09 - 07-May-26 |
| Sell* | 18 | 5,139.00p | Automatic Execution |
15:15:22 - 07-May-26 |
| Sell* | 150 | 5,139.00p | Automatic Execution |
15:15:22 - 07-May-26 |
| Sell* | 25 | 5,120.00p | Ordinary |
15:14:49 - 07-May-26 |
| Sell* | 1 | 5,110.00p | Automatic Execution |
15:14:44 - 07-May-26 |
| Sell* | 9 | 5,110.00p | Automatic Execution |
15:14:44 - 07-May-26 |
| Sell* | 1 | 5,110.00p | Automatic Execution |
15:14:44 - 07-May-26 |
| Sell* | 4 | 5,110.00p | Automatic Execution |
15:14:44 - 07-May-26 |
| Sell* | 24 | 5,110.00p | Automatic Execution |
15:14:44 - 07-May-26 |
| Buy* | 356 | 5,131.4999p | Ordinary |
15:14:26 - 07-May-26 |
| Sell* | 360 | 5,084.614p | Ordinary |
15:13:28 - 07-May-26 |
| Sell* | 804 | 5,167.22p | Ordinary |
15:12:35 - 07-May-26 |
| Buy* | 100 | 5,168.00p | Automatic Execution |
15:12:01 - 07-May-26 |
| Buy* | 98 | 5,086.00p | Automatic Execution |
15:08:58 - 07-May-26 |
| Buy* | 2 | 5,086.00p | Automatic Execution |
15:08:56 - 07-May-26 |
| Buy* | 50 | 5,068.4999p | Ordinary |
15:08:16 - 07-May-26 |
| Sell* | 300 | 5,056.112p | Ordinary |
15:08:05 - 07-May-26 |
| Sell* | 220 | 5,041.00p | Automatic Execution |
15:07:26 - 07-May-26 |
| Buy* | 360 | 5,042.3999p | Ordinary |
15:07:19 - 07-May-26 |
| Sell* | 288 | 5,031.00p | SI Trade |
15:06:53 - 07-May-26 |
| Buy* | 412 | 5,031.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 612 | 5,031.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 300 | 5,031.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 64 | 5,031.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 220 | 5,029.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 220 | 5,028.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Buy* | 90 | 5,027.00p | Automatic Execution |
15:06:53 - 07-May-26 |
| Sell* | 90 | 5,031.00p | Automatic Execution |
15:06:50 - 07-May-26 |
| Buy* | 220 | 5,033.00p | Automatic Execution |
15:06:50 - 07-May-26 |
| Sell* | 200 | 5,025.00p | Automatic Execution |
15:06:42 - 07-May-26 |
| Sell* | 300 | 5,027.00p | Automatic Execution |
15:06:42 - 07-May-26 |
| Sell* | 200 | 5,024.00p | Automatic Execution |
15:06:37 - 07-May-26 |
| Sell* | 200 | 5,012.00p | Automatic Execution |
15:06:05 - 07-May-26 |
| Sell* | 330 | 5,012.00p | Automatic Execution |
15:06:05 - 07-May-26 |
| Sell* | 200 | 5,012.00p | Automatic Execution |
15:06:05 - 07-May-26 |
| Sell* | 3,624 | 5,001.044p | Ordinary |
15:05:59 - 07-May-26 |
| Sell* | 2,042 | 5,002.33p | Ordinary |
15:05:59 - 07-May-26 |
| Buy* | 100 | 5,000.4001p | Ordinary |
15:05:05 - 07-May-26 |
| Buy* | 100 | 4,986.00p | Automatic Execution |
15:04:23 - 07-May-26 |
| Buy* | 200 | 4,921.00p | Automatic Execution |
15:01:39 - 07-May-26 |
| Sell* | 220 | 4,889.00p | Automatic Execution |
15:00:43 - 07-May-26 |
| Sell* | 220 | 4,890.00p | Automatic Execution |
15:00:43 - 07-May-26 |
| Buy* | 150 | 4,864.00p | Automatic Execution |
14:59:17 - 07-May-26 |
| Buy* | 150 | 4,864.00p | Automatic Execution |
14:59:17 - 07-May-26 |
| Buy* | 150 | 4,883.00p | Automatic Execution |
14:58:52 - 07-May-26 |
| Buy* | 150 | 4,883.00p | Automatic Execution |
14:58:52 - 07-May-26 |
| Buy* | 480 | 4,885.00p | Automatic Execution |
14:58:16 - 07-May-26 |
| Buy* | 150 | 4,885.00p | Automatic Execution |
14:58:16 - 07-May-26 |
| Buy* | 200 | 4,888.00p | Automatic Execution |
14:58:10 - 07-May-26 |
| Sell* | 140 | 4,939.275p | Ordinary |
14:55:12 - 07-May-26 |
| Buy* | 36 | 4,906.00p | Automatic Execution |
14:54:18 - 07-May-26 |
| Sell* | 50 | 4,906.00p | Automatic Execution |
14:54:18 - 07-May-26 |
| Sell* | 150 | 4,906.00p | Automatic Execution |
14:54:18 - 07-May-26 |
| Buy* | 50 | 4,895.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Sell* | 150 | 4,895.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Buy* | 172 | 4,896.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Buy* | 24 | 4,896.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Buy* | 200 | 4,895.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Buy* | 220 | 4,895.00p | Automatic Execution |
14:53:18 - 07-May-26 |
| Buy* | 90 | 4,899.00p | Automatic Execution |
14:53:03 - 07-May-26 |
| Sell* | 123 | 4,897.00p | Automatic Execution |
14:53:03 - 07-May-26 |
| Sell* | 90 | 4,898.00p | Automatic Execution |
14:53:03 - 07-May-26 |
| Sell* | 300 | 4,898.00p | Automatic Execution |
14:53:03 - 07-May-26 |
| Buy* | 72 | 4,899.00p | Automatic Execution |
14:53:03 - 07-May-26 |
| Sell* | 513 | 4,880.22p | Ordinary |
14:52:47 - 07-May-26 |
| Buy* | 76 | 4,792.00p | Automatic Execution |
14:49:27 - 07-May-26 |
| Sell* | 200 | 4,792.00p | Automatic Execution |
14:49:27 - 07-May-26 |
| Sell* | 120 | 4,801.00p | Automatic Execution |
14:48:00 - 07-May-26 |
| Sell* | 80 | 4,801.00p | Automatic Execution |
14:48:00 - 07-May-26 |
| Sell* | 70 | 4,801.00p | Automatic Execution |
14:48:00 - 07-May-26 |
| Sell* | 150 | 4,801.00p | Automatic Execution |
14:48:00 - 07-May-26 |
| Sell* | 220 | 4,807.00p | Automatic Execution |
14:47:38 - 07-May-26 |
| Buy* | 150 | 4,800.00p | Automatic Execution |
14:47:14 - 07-May-26 |
| Buy* | 220 | 4,767.00p | Automatic Execution |
14:46:11 - 07-May-26 |
| Buy* | 220 | 4,766.00p | Automatic Execution |
14:46:11 - 07-May-26 |
| Sell* | 150 | 4,814.00p | Automatic Execution |
14:39:10 - 07-May-26 |
| Sell* | 113 | 4,761.00p | Automatic Execution |
14:35:04 - 07-May-26 |
| Sell* | 52 | 4,761.00p | Automatic Execution |
14:35:04 - 07-May-26 |
| Buy* | 200 | 4,710.00p | Automatic Execution |
14:32:54 - 07-May-26 |
| Buy* | 110 | 4,728.00p | Automatic Execution |
14:32:38 - 07-May-26 |
| Buy* | 110 | 4,727.00p | Automatic Execution |
14:32:38 - 07-May-26 |
| Buy* | 110 | 4,726.00p | Automatic Execution |
14:32:38 - 07-May-26 |
| Buy* | 200 | 4,724.00p | Automatic Execution |
14:32:38 - 07-May-26 |
| Buy* | 300 | 4,732.00p | Automatic Execution |
14:32:35 - 07-May-26 |
| Buy* | 1,468 | 4,760.00p | Automatic Execution |
14:31:44 - 07-May-26 |
| Buy* | 200 | 4,741.00p | Automatic Execution |
14:31:18 - 07-May-26 |
| Buy* | 55 | 4,738.00p | Automatic Execution |
14:31:17 - 07-May-26 |
| Buy* | 200 | 4,745.00p | Automatic Execution |
14:31:10 - 07-May-26 |
| Buy* | 200 | 4,733.00p | Automatic Execution |
14:30:59 - 07-May-26 |
| Buy* | 300 | 4,733.00p | Automatic Execution |
14:30:59 - 07-May-26 |
| Buy* | 300 | 4,732.00p | Automatic Execution |
14:30:54 - 07-May-26 |
| Buy* | 200 | 4,731.00p | Automatic Execution |
14:30:54 - 07-May-26 |
| Buy* | 110 | 4,742.00p | Automatic Execution |
14:30:44 - 07-May-26 |
| Sell* | 11 | 4,731.00p | Ordinary |
14:30:43 - 07-May-26 |
| Sell* | 1,468 | 4,744.42p | Ordinary |
14:30:35 - 07-May-26 |