| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 6,218 | 1,540.00p | Uncrossing Trade |
16:35:27 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:29:35 - 10-Dec-25 |
| Buy* | 10 | 1,544.00p | Automatic Execution |
16:29:35 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:29:35 - 10-Dec-25 |
| Buy* | 2 | 1,544.00p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 3 | 1,544.00p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 11 | 1,544.00p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Buy* | 11 | 1,544.00p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Buy* | 396 | 1,543.1956p | Ordinary |
16:21:10 - 10-Dec-25 |
| Buy* | 2 | 1,544.00p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 3 | 1,544.00p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 9 | 1,544.00p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 44 | 1,544.00p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Buy* | 4 | 1,544.00p | Automatic Execution |
16:19:19 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:19:19 - 10-Dec-25 |
| Buy* | 30 | 1,544.00p | Automatic Execution |
16:19:19 - 10-Dec-25 |
| Sell* | 47 | 1,542.00p | Automatic Execution |
16:18:20 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:18:19 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:17:02 - 10-Dec-25 |
| Buy* | 9 | 1,544.00p | Automatic Execution |
16:15:49 - 10-Dec-25 |
| Buy* | 35 | 1,544.00p | Automatic Execution |
16:15:49 - 10-Dec-25 |
| Buy* | 6 | 1,544.00p | Automatic Execution |
16:15:45 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:14:28 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:13:57 - 10-Dec-25 |
| Sell* | 44 | 1,542.00p | Automatic Execution |
16:13:30 - 10-Dec-25 |
| Sell* | 31 | 1,542.00p | Automatic Execution |
16:13:23 - 10-Dec-25 |
| Unknown* | 325 | 1,542.00p | OTC Trade |
16:12:17 - 10-Dec-25 |
| Sell* | 325 | 1,542.00p | SI Trade |
16:12:17 - 10-Dec-25 |
| Buy* | 2 | 1,544.00p | Automatic Execution |
16:09:54 - 10-Dec-25 |
| Buy* | 19 | 1,544.00p | Automatic Execution |
16:09:54 - 10-Dec-25 |
| Buy* | 12 | 1,544.00p | Automatic Execution |
16:09:54 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:09:54 - 10-Dec-25 |
| Buy* | 44 | 1,544.00p | Automatic Execution |
16:08:53 - 10-Dec-25 |
| Buy* | 13 | 1,544.00p | Automatic Execution |
16:08:35 - 10-Dec-25 |
| Buy* | 12 | 1,544.00p | Automatic Execution |
16:08:35 - 10-Dec-25 |
| Buy* | 5 | 1,544.00p | Automatic Execution |
16:08:35 - 10-Dec-25 |
| Buy* | 20,000 | 1,546.00p | Suspected BUY Trade |
16:07:24 - 10-Dec-25 |
| Unknown* | 134,665 | 1,549.22779p | Negotiated Trade |
16:07:24 - 10-Dec-25 |
| Buy* | 20,000 | 1,546.00p | Suspected BUY Trade |
16:07:16 - 10-Dec-25 |
| Buy* | 128 | 1,544.00p | Automatic Execution |
16:03:18 - 10-Dec-25 |
| Buy* | 1 | 1,547.70p | Ordinary |
15:55:15 - 10-Dec-25 |
| Sell* | 1,116 | 1,544.373p | Ordinary |
15:53:49 - 10-Dec-25 |
| Sell* | 2,864 | 1,542.6061p | Ordinary |
15:44:14 - 10-Dec-25 |
| Sell* | 600 | 1,544.37p | Ordinary |
15:43:05 - 10-Dec-25 |
| Buy* | 1,350 | 1,546.00p | Ordinary |
15:31:54 - 10-Dec-25 |
| Buy* | 1,425 | 1,546.00p | Ordinary |
15:25:20 - 10-Dec-25 |
| Buy* | 1,490 | 1,546.00p | Ordinary |
15:13:04 - 10-Dec-25 |
| Sell* | 3 | 1,544.37p | Ordinary |
15:10:47 - 10-Dec-25 |
| Buy* | 12,987 | 1,545.50p | Ordinary |
15:09:11 - 10-Dec-25 |
| Sell* | 212 | 1,543.558p | SI Trade |
15:01:01 - 10-Dec-25 |
| Sell* | 9 | 1,544.7424p | Ordinary |
15:00:35 - 10-Dec-25 |
| Unknown* | 0 | 1,548.00p | SI Trade |
14:50:09 - 10-Dec-25 |
| Buy* | 4,170 | 1,546.494p | Ordinary |
14:42:02 - 10-Dec-25 |
| Sell* | 31 | 1,542.673p | Ordinary |
14:31:42 - 10-Dec-25 |
| Buy* | 5 | 1,548.00p | Automatic Execution |
14:31:29 - 10-Dec-25 |
| Sell* | 650 | 1,542.30p | Ordinary |
14:25:33 - 10-Dec-25 |
| Sell* | 1,100 | 1,543.9558p | Ordinary |
14:23:35 - 10-Dec-25 |
| Sell* | 1,288 | 1,543.7916p | Ordinary |
14:14:48 - 10-Dec-25 |
| Sell* | 1,039 | 1,543.80p | Ordinary |
14:14:08 - 10-Dec-25 |
| Buy* | 579 | 1,545.72p | Ordinary |
14:14:06 - 10-Dec-25 |
| Sell* | 7 | 1,543.9498p | Ordinary |
14:14:06 - 10-Dec-25 |
| Sell* | 550 | 1,543.80p | Ordinary |
14:11:17 - 10-Dec-25 |
| Sell* | 25 | 1,542.00p | Automatic Execution |
13:50:55 - 10-Dec-25 |
| Sell* | 74 | 1,543.80p | Ordinary |
13:46:23 - 10-Dec-25 |
| Sell* | 6 | 1,542.00p | SI Trade |
13:28:27 - 10-Dec-25 |
| Sell* | 100 | 1,543.80p | Ordinary |
12:46:06 - 10-Dec-25 |
| Buy* | 6,500 | 1,548.00p | Ordinary |
12:31:25 - 10-Dec-25 |
| Sell* | 226 | 1,542.00p | Automatic Execution |
12:27:47 - 10-Dec-25 |
| Sell* | 901 | 1,542.00p | Automatic Execution |
12:27:47 - 10-Dec-25 |
| Sell* | 226 | 1,542.00p | Automatic Execution |
12:27:47 - 10-Dec-25 |
| Sell* | 127 | 1,542.00p | Automatic Execution |
12:27:47 - 10-Dec-25 |
| Sell* | 550 | 1,544.40p | Ordinary |
12:21:34 - 10-Dec-25 |
| Sell* | 3 | 1,544.6497p | Ordinary |
12:21:32 - 10-Dec-25 |
| Sell* | 5,000 | 1,542.8001p | Ordinary |
12:18:22 - 10-Dec-25 |
| Buy* | 965 | 1,547.00p | Ordinary |
12:17:42 - 10-Dec-25 |
| Unknown* | 10,000 | 1,546.00p | Ordinary |
12:11:42 - 10-Dec-25 |
| Unknown* | 10,000 | 1,546.00p | Ordinary |
12:11:31 - 10-Dec-25 |
| Sell* | 1,170 | 1,543.8186p | Ordinary |
12:04:26 - 10-Dec-25 |
| Buy* | 171 | 1,546.4877p | Ordinary |
12:00:35 - 10-Dec-25 |
| Sell* | 65 | 1,544.4168p | Ordinary |
11:49:19 - 10-Dec-25 |
| Buy* | 6,500 | 1,548.00p | Ordinary |
11:40:13 - 10-Dec-25 |
| Buy* | 38 | 1,547.92p | Ordinary |
11:15:56 - 10-Dec-25 |
| Buy* | 46 | 1,547.92p | Ordinary |
11:15:56 - 10-Dec-25 |
| Buy* | 159 | 1,547.7993p | Ordinary |
11:15:55 - 10-Dec-25 |
| Sell* | 147 | 1,545.446p | Ordinary |
11:15:54 - 10-Dec-25 |
| Sell* | 93 | 1,544.408p | Ordinary |
11:13:59 - 10-Dec-25 |
| Sell* | 412 | 1,544.40p | Ordinary |
11:05:15 - 10-Dec-25 |
| Sell* | 1,000 | 1,542.00p | Ordinary |
11:03:55 - 10-Dec-25 |
| Sell* | 500 | 1,545.641p | Ordinary |
10:50:07 - 10-Dec-25 |
| Sell* | 729 | 1,545.883p | Ordinary |
10:45:50 - 10-Dec-25 |
| Sell* | 865 | 1,545.596p | Ordinary |
10:42:42 - 10-Dec-25 |
| Sell* | 1,742 | 1,545.3968p | Ordinary |
10:40:14 - 10-Dec-25 |
| Sell* | 1,045 | 1,545.641p | Ordinary |
10:33:56 - 10-Dec-25 |
| Sell* | 1,000 | 1,544.48p | Ordinary |
10:28:41 - 10-Dec-25 |
| Sell* | 120 | 1,545.645p | Ordinary |
10:07:05 - 10-Dec-25 |
| Unknown* | 15,000 | 1,546.00p | Negotiated Trade |
10:07:04 - 10-Dec-25 |
| Unknown* | 15,000 | 1,546.00p | Negotiated Trade |
10:06:53 - 10-Dec-25 |
| Sell* | 440 | 1,545.636p | Ordinary |
10:02:26 - 10-Dec-25 |
| Sell* | 40 | 1,545.637p | Ordinary |
10:01:34 - 10-Dec-25 |
| Unknown* | 11,000 | 1,546.00p | Negotiated Trade |
09:39:18 - 10-Dec-25 |
| Unknown* | 11,000 | 1,546.00p | Negotiated Trade |
09:39:11 - 10-Dec-25 |
| Sell* | 967 | 1,545.406p | Ordinary |
09:34:28 - 10-Dec-25 |
| Sell* | 277 | 1,545.643p | Ordinary |
09:32:05 - 10-Dec-25 |
| Buy* | 1 | 1,550.00p | SI Trade |
09:25:27 - 10-Dec-25 |
| Sell* | 100 | 1,544.48p | Ordinary |
09:24:00 - 10-Dec-25 |
| Sell* | 391 | 1,545.045p | Ordinary |
09:18:03 - 10-Dec-25 |
| Sell* | 67 | 1,544.48p | Ordinary |
09:17:17 - 10-Dec-25 |
| Unknown* | 0 | 1,548.00p | SI Trade |
08:49:10 - 10-Dec-25 |
| Sell* | 102 | 1,544.00p | Automatic Execution |
08:49:10 - 10-Dec-25 |
| Unknown* | 2,000 | 1,546.00p | OTC Trade |
08:42:18 - 10-Dec-25 |
| Sell* | 2,000 | 1,546.00p | SI Trade |
08:42:18 - 10-Dec-25 |
| Sell* | 78 | 1,544.00p | Automatic Execution |
08:27:27 - 10-Dec-25 |
| Buy* | 61 | 1,546.00p | Automatic Execution |
08:18:09 - 10-Dec-25 |
| Buy* | 183 | 1,546.00p | Automatic Execution |
08:18:09 - 10-Dec-25 |
| Buy* | 331 | 1,547.3513p | Ordinary |
08:17:19 - 10-Dec-25 |
| Sell* | 321 | 1,544.791p | Ordinary |
08:14:54 - 10-Dec-25 |
| Unknown* | 0 | 1,554.00p | SI Trade |
08:05:12 - 10-Dec-25 |
| Sell* | 1,266 | 1,546.00p | Automatic Execution |
08:05:10 - 10-Dec-25 |
| Sell* | 300 | 1,544.816p | Negotiated Trade |
08:04:17 - 10-Dec-25 |
| Unknown* | 0 | 1,556.00p | SI Trade |
08:03:46 - 10-Dec-25 |
| Unknown* | 0 | 1,556.00p | SI Trade |
08:03:46 - 10-Dec-25 |
| Unknown* | 0 | 1,556.00p | SI Trade |
08:03:46 - 10-Dec-25 |
| Buy* | 1 | 1,556.00p | SI Trade |
08:03:46 - 10-Dec-25 |
| Buy* | 5 | 1,556.00p | SI Trade |
08:03:46 - 10-Dec-25 |
| Buy* | 11,677 | 1,542.00p | Automatic Execution |
16:36:48 - 09-Dec-25 |
| Buy* | 5,196 | 1,542.00p | Suspected BUY Trade |
16:35:14 - 09-Dec-25 |
| Buy* | 3 | 1,546.00p | SI Trade |
16:23:30 - 09-Dec-25 |
| Buy* | 5,000 | 1,546.00p | Ordinary |
16:19:39 - 09-Dec-25 |
| Sell* | 6 | 1,543.98p | Ordinary |
16:18:45 - 09-Dec-25 |
| Sell* | 5 | 1,542.00p | Automatic Execution |
16:18:29 - 09-Dec-25 |
| Sell* | 83 | 1,542.00p | Automatic Execution |
16:18:29 - 09-Dec-25 |
| Sell* | 5 | 1,540.00p | Automatic Execution |
16:07:40 - 09-Dec-25 |
| Buy* | 200 | 1,542.3283p | Ordinary |
16:01:34 - 09-Dec-25 |
| Buy* | 205 | 1,542.3197p | Ordinary |
16:00:34 - 09-Dec-25 |
| Buy* | 9 | 1,544.00p | Automatic Execution |
15:58:09 - 09-Dec-25 |
| Buy* | 591 | 1,542.862p | Ordinary |
15:56:25 - 09-Dec-25 |
| Sell* | 1 | 1,541.16p | Ordinary |
15:55:16 - 09-Dec-25 |
| Unknown* | 0 | 1,540.00p | SI Trade |
15:54:13 - 09-Dec-25 |
| Unknown* | 0 | 1,544.00p | SI Trade |
15:54:13 - 09-Dec-25 |
| Unknown* | 0 | 1,538.00p | SI Trade |
15:48:07 - 09-Dec-25 |
| Buy* | 40 | 1,544.00p | SI Trade |
15:47:20 - 09-Dec-25 |
| Sell* | 66 | 1,540.00p | Automatic Execution |
15:44:26 - 09-Dec-25 |
| Sell* | 32 | 1,540.00p | Automatic Execution |
15:40:22 - 09-Dec-25 |
| Sell* | 96 | 1,540.00p | Automatic Execution |
15:40:22 - 09-Dec-25 |
| Sell* | 2 | 1,542.00p | Automatic Execution |
15:40:22 - 09-Dec-25 |
| Sell* | 5 | 1,542.00p | Automatic Execution |
15:34:52 - 09-Dec-25 |
| Sell* | 5 | 1,542.00p | Automatic Execution |
15:34:52 - 09-Dec-25 |
| Buy* | 207 | 1,546.3135p | Ordinary |
15:30:48 - 09-Dec-25 |
| Buy* | 10,000 | 1,546.00p | Ordinary |
15:18:49 - 09-Dec-25 |
| Buy* | 10,000 | 1,546.00p | Ordinary |
15:18:46 - 09-Dec-25 |
| Sell* | 1 | 1,543.9451p | Ordinary |
15:11:36 - 09-Dec-25 |
| Unknown* | 3,665 | 1,544.00p | Ordinary |
15:09:19 - 09-Dec-25 |
| Unknown* | 3,665 | 1,544.00p | Ordinary |
15:09:13 - 09-Dec-25 |
| Buy* | 12,000 | 1,546.00p | Suspected BUY Trade |
15:05:34 - 09-Dec-25 |
| Buy* | 17,630 | 1,546.00p | Suspected BUY Trade |
15:02:14 - 09-Dec-25 |
| Sell* | 5 | 1,538.00p | Automatic Execution |
14:40:53 - 09-Dec-25 |
| Buy* | 1,000 | 1,541.5999p | Ordinary |
14:32:48 - 09-Dec-25 |
| Unknown* | 10,000 | 1,540.00p | Ordinary |
14:17:56 - 09-Dec-25 |
| Unknown* | 10,000 | 1,540.00p | Ordinary |
14:17:53 - 09-Dec-25 |
| Buy* | 2 | 1,540.8699p | Ordinary |
14:16:34 - 09-Dec-25 |
| Buy* | 24 | 1,540.866p | Ordinary |
14:16:26 - 09-Dec-25 |
| Sell* | 5 | 1,538.00p | Automatic Execution |
14:04:59 - 09-Dec-25 |
| Sell* | 5 | 1,538.00p | Automatic Execution |
14:04:59 - 09-Dec-25 |
| Sell* | 5 | 1,540.00p | Automatic Execution |
13:56:38 - 09-Dec-25 |
| Buy* | 70 | 1,540.4931p | Ordinary |
13:51:56 - 09-Dec-25 |
| Unknown* | 0 | 1,538.00p | SI Trade |
13:49:34 - 09-Dec-25 |
| Sell* | 319 | 1,538.00p | Automatic Execution |
13:49:34 - 09-Dec-25 |
| Buy* | 23 | 1,542.00p | Automatic Execution |
13:45:53 - 09-Dec-25 |
| Buy* | 441 | 1,542.00p | Automatic Execution |
13:45:53 - 09-Dec-25 |
| Buy* | 3 | 1,542.00p | Automatic Execution |
13:45:40 - 09-Dec-25 |
| Buy* | 57 | 1,542.00p | Automatic Execution |
13:45:40 - 09-Dec-25 |
| Buy* | 90 | 1,542.00p | Automatic Execution |
13:40:32 - 09-Dec-25 |
| Buy* | 724 | 1,542.00p | Automatic Execution |
13:40:32 - 09-Dec-25 |
| Buy* | 186 | 1,542.00p | Automatic Execution |
13:40:32 - 09-Dec-25 |
| Sell* | 35 | 1,538.00p | Automatic Execution |
13:37:11 - 09-Dec-25 |
| Sell* | 105 | 1,538.00p | Automatic Execution |
13:37:11 - 09-Dec-25 |
| Sell* | 79 | 1,540.00p | Automatic Execution |
13:37:11 - 09-Dec-25 |
| Sell* | 63 | 1,540.00p | Automatic Execution |
13:37:11 - 09-Dec-25 |
| Sell* | 389 | 1,540.00p | Automatic Execution |
13:37:11 - 09-Dec-25 |
| Buy* | 320 | 1,542.4931p | Ordinary |
13:26:13 - 09-Dec-25 |
| Buy* | 64 | 1,542.9622p | Ordinary |
13:19:10 - 09-Dec-25 |
| Unknown* | 25,000 | 1,542.00p | Negotiated Trade |
13:16:46 - 09-Dec-25 |
| Unknown* | 25,000 | 1,542.00p | Negotiated Trade |
13:16:41 - 09-Dec-25 |
| Unknown* | 0 | 1,544.00p | SI Trade |
13:16:06 - 09-Dec-25 |
| Buy* | 453 | 1,542.48p | Ordinary |
13:07:20 - 09-Dec-25 |
| Unknown* | 5,000 | 1,542.00p | Ordinary |
13:05:12 - 09-Dec-25 |
| Unknown* | 4,753 | 1,542.00p | Ordinary |
13:05:06 - 09-Dec-25 |
| Unknown* | 0 | 1,544.00p | SI Trade |
12:53:49 - 09-Dec-25 |
| Buy* | 825 | 1,542.4931p | Ordinary |
12:49:46 - 09-Dec-25 |
| Sell* | 417 | 1,540.00p | SI Trade |
12:43:18 - 09-Dec-25 |
| Sell* | 5 | 1,540.00p | Automatic Execution |
12:36:21 - 09-Dec-25 |
| Sell* | 159 | 1,540.00p | Automatic Execution |
12:36:21 - 09-Dec-25 |
| Buy* | 7 | 1,544.00p | Automatic Execution |
12:36:17 - 09-Dec-25 |
| Buy* | 13 | 1,544.00p | Automatic Execution |
12:36:17 - 09-Dec-25 |
| Buy* | 322 | 1,542.48p | Ordinary |
12:31:30 - 09-Dec-25 |
| Buy* | 1,395 | 1,543.5999p | Ordinary |
12:28:59 - 09-Dec-25 |
| Sell* | 25 | 1,540.00p | Automatic Execution |
12:27:19 - 09-Dec-25 |