| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 14,502 | 533.745p | SI Trade Negotiated Trade |
16:47:05 - 12-Dec-25 |
| Buy* | 14,450 | 524.00p | Suspected BUY Trade |
16:39:16 - 12-Dec-25 |
| Unknown* | 18,867 | 524.00p | Automatic Execution |
16:35:52 - 12-Dec-25 |
| Buy* | 6,133 | 524.00p | Automatic Execution |
16:35:52 - 12-Dec-25 |
| Buy* | 6,133 | 524.00p | Automatic Execution |
16:35:35 - 12-Dec-25 |
| Unknown* | 450,861 | 524.00p | Uncrossing Trade |
16:35:27 - 12-Dec-25 |
| Buy* | 513 | 528.00p | Automatic Execution |
16:29:29 - 12-Dec-25 |
| Unknown* | 10 | 527.00p | SI Trade |
16:29:26 - 12-Dec-25 |
| Buy* | 1,000 | 527.00p | Automatic Execution |
16:29:26 - 12-Dec-25 |
| Buy* | 100 | 527.00p | Automatic Execution |
16:29:26 - 12-Dec-25 |
| Sell* | 45 | 526.00p | SI Trade |
16:29:06 - 12-Dec-25 |
| Sell* | 3 | 527.00p | Automatic Execution |
16:27:50 - 12-Dec-25 |
| Sell* | 1,217 | 527.00p | Automatic Execution |
16:27:50 - 12-Dec-25 |
| Sell* | 3,670 | 527.00p | Automatic Execution |
16:27:50 - 12-Dec-25 |
| Buy* | 100 | 527.00p | Automatic Execution |
16:27:21 - 12-Dec-25 |
| Buy* | 970 | 527.00p | Automatic Execution |
16:27:21 - 12-Dec-25 |
| Buy* | 3,670 | 527.00p | Automatic Execution |
16:27:21 - 12-Dec-25 |
| Buy* | 7,500 | 536.00p | Ordinary |
16:26:03 - 12-Dec-25 |
| Sell* | 3,670 | 526.00p | Automatic Execution |
16:25:23 - 12-Dec-25 |
| Buy* | 566 | 527.00p | Automatic Execution |
16:25:19 - 12-Dec-25 |
| Sell* | 1,858 | 525.734p | Ordinary |
16:24:48 - 12-Dec-25 |
| Buy* | 3,181 | 526.00p | Automatic Execution |
16:23:33 - 12-Dec-25 |
| Buy* | 489 | 526.00p | Automatic Execution |
16:23:33 - 12-Dec-25 |
| Buy* | 691 | 526.00p | Automatic Execution |
16:22:08 - 12-Dec-25 |
| Sell* | 2 | 526.00p | Automatic Execution |
16:21:28 - 12-Dec-25 |
| Sell* | 609 | 526.00p | Automatic Execution |
16:21:28 - 12-Dec-25 |
| Sell* | 7,500 | 526.00p | Automatic Execution |
16:21:28 - 12-Dec-25 |
| Unknown* | 0 | 527.00p | SI Trade |
16:21:02 - 12-Dec-25 |
| Sell* | 138 | 527.00p | Automatic Execution |
16:20:12 - 12-Dec-25 |
| Sell* | 2 | 528.00p | Automatic Execution |
16:16:25 - 12-Dec-25 |
| Sell* | 2,967 | 528.00p | Automatic Execution |
16:16:25 - 12-Dec-25 |
| Buy* | 642 | 529.00p | Automatic Execution |
16:16:25 - 12-Dec-25 |
| Buy* | 4,735 | 528.55909p | Ordinary |
16:16:13 - 12-Dec-25 |
| Buy* | 1,000 | 528.00p | Automatic Execution |
16:12:47 - 12-Dec-25 |
| Buy* | 2,059 | 528.00p | Automatic Execution |
16:12:47 - 12-Dec-25 |
| Sell* | 369 | 527.00p | Automatic Execution |
16:12:07 - 12-Dec-25 |
| Sell* | 3,301 | 527.00p | Automatic Execution |
16:12:07 - 12-Dec-25 |
| Buy* | 3 | 528.00p | SI Trade |
16:11:35 - 12-Dec-25 |
| Sell* | 1,205 | 527.00p | Automatic Execution |
16:11:35 - 12-Dec-25 |
| Sell* | 440 | 527.00p | Automatic Execution |
16:11:35 - 12-Dec-25 |
| Sell* | 1,966 | 527.00p | Automatic Execution |
16:11:35 - 12-Dec-25 |
| Sell* | 570 | 527.58p | Ordinary |
16:09:26 - 12-Dec-25 |
| Sell* | 3 | 528.00p | Automatic Execution |
16:07:31 - 12-Dec-25 |
| Sell* | 4 | 527.00p | SI Trade |
16:04:52 - 12-Dec-25 |
| Sell* | 864 | 528.00p | Automatic Execution |
16:04:00 - 12-Dec-25 |
| Sell* | 1,160 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Unknown* | 185 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,015 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 185 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Unknown* | 1,061 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 139 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,061 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,200 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Buy* | 1,846 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Buy* | 805 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Buy* | 673 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Buy* | 3,670 | 529.00p | Automatic Execution |
16:03:56 - 12-Dec-25 |
| Sell* | 1,000 | 528.8885p | Ordinary |
16:01:38 - 12-Dec-25 |
| Buy* | 337 | 529.4443p | Ordinary |
16:01:15 - 12-Dec-25 |
| Sell* | 2 | 529.00p | Automatic Execution |
16:01:01 - 12-Dec-25 |
| Buy* | 149 | 529.5349p | Ordinary |
15:59:59 - 12-Dec-25 |
| Sell* | 956 | 529.00p | Automatic Execution |
15:58:25 - 12-Dec-25 |
| Sell* | 609 | 530.00p | Automatic Execution |
15:58:14 - 12-Dec-25 |
| Sell* | 3 | 531.00p | Automatic Execution |
15:58:02 - 12-Dec-25 |
| Buy* | 376 | 531.5344p | Ordinary |
15:57:19 - 12-Dec-25 |
| Buy* | 609 | 531.00p | Automatic Execution |
15:55:40 - 12-Dec-25 |
| Buy* | 2,758 | 531.00p | Automatic Execution |
15:55:40 - 12-Dec-25 |
| Sell* | 881 | 531.00p | Automatic Execution |
15:55:38 - 12-Dec-25 |
| Sell* | 1,825 | 531.00p | Automatic Execution |
15:55:38 - 12-Dec-25 |
| Sell* | 2,758 | 531.00p | Automatic Execution |
15:55:38 - 12-Dec-25 |
| Unknown* | 14,441 | 532.00p | Automatic Execution |
15:55:38 - 12-Dec-25 |
| Sell* | 206 | 532.00p | Automatic Execution |
15:55:38 - 12-Dec-25 |
| Sell* | 574 | 532.00p | Automatic Execution |
15:55:31 - 12-Dec-25 |
| Sell* | 420 | 532.00p | Automatic Execution |
15:55:31 - 12-Dec-25 |
| Sell* | 1,200 | 532.00p | Automatic Execution |
15:55:31 - 12-Dec-25 |
| Sell* | 1,200 | 532.00p | Automatic Execution |
15:55:31 - 12-Dec-25 |
| Sell* | 626 | 532.00p | Automatic Execution |
15:55:31 - 12-Dec-25 |
| Sell* | 574 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Unknown* | 1,559 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Sell* | 1,200 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Unknown* | 600 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Sell* | 2 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Sell* | 198 | 532.00p | Automatic Execution |
15:55:28 - 12-Dec-25 |
| Sell* | 1,002 | 532.00p | Automatic Execution |
15:54:02 - 12-Dec-25 |
| Sell* | 1,200 | 532.00p | Automatic Execution |
15:54:02 - 12-Dec-25 |
| Sell* | 697 | 532.00p | Automatic Execution |
15:54:02 - 12-Dec-25 |
| Sell* | 98 | 532.00p | Automatic Execution |
15:54:02 - 12-Dec-25 |
| Buy* | 229 | 533.00p | Automatic Execution |
15:53:52 - 12-Dec-25 |
| Buy* | 423 | 533.00p | Automatic Execution |
15:53:52 - 12-Dec-25 |
| Buy* | 36 | 532.5405p | Ordinary |
15:53:18 - 12-Dec-25 |
| Sell* | 5,637 | 532.4377p | Ordinary |
15:52:59 - 12-Dec-25 |
| Buy* | 618 | 533.00p | Automatic Execution |
15:52:09 - 12-Dec-25 |
| Buy* | 536 | 533.00p | Automatic Execution |
15:50:42 - 12-Dec-25 |
| Buy* | 1,382 | 532.5464p | Ordinary |
15:50:29 - 12-Dec-25 |
| Buy* | 742 | 533.00p | Automatic Execution |
15:50:06 - 12-Dec-25 |
| Buy* | 440 | 533.00p | Automatic Execution |
15:49:00 - 12-Dec-25 |
| Buy* | 178 | 533.00p | Automatic Execution |
15:49:00 - 12-Dec-25 |
| Buy* | 50 | 533.00p | SI Trade |
15:48:46 - 12-Dec-25 |
| Unknown* | 0 | 533.00p | SI Trade |
15:48:23 - 12-Dec-25 |
| Buy* | 1,868 | 532.5515p | Ordinary |
15:47:51 - 12-Dec-25 |
| Unknown* | 0 | 532.00p | SI Trade |
15:46:36 - 12-Dec-25 |
| Buy* | 1,549 | 531.5864p | Ordinary |
15:44:48 - 12-Dec-25 |
| Buy* | 3,275 | 531.554p | Ordinary |
15:44:37 - 12-Dec-25 |
| Buy* | 540 | 532.00p | Automatic Execution |
15:44:30 - 12-Dec-25 |
| Buy* | 433 | 532.00p | Automatic Execution |
15:43:20 - 12-Dec-25 |
| Buy* | 1,871 | 531.5913p | Ordinary |
15:42:54 - 12-Dec-25 |
| Sell* | 933 | 531.4309p | Ordinary |
15:42:51 - 12-Dec-25 |
| Sell* | 50 | 530.769p | Ordinary |
15:42:41 - 12-Dec-25 |
| Sell* | 27,495 | 531.10p | Ordinary |
15:39:07 - 12-Dec-25 |
| Sell* | 641 | 532.00p | Automatic Execution |
15:37:58 - 12-Dec-25 |
| Sell* | 3 | 532.00p | Automatic Execution |
15:37:58 - 12-Dec-25 |
| Sell* | 2,759 | 532.00p | Automatic Execution |
15:37:58 - 12-Dec-25 |
| Buy* | 405 | 533.00p | Automatic Execution |
15:36:34 - 12-Dec-25 |
| Sell* | 960 | 532.00p | Automatic Execution |
15:35:14 - 12-Dec-25 |
| Sell* | 2,759 | 532.00p | Automatic Execution |
15:35:14 - 12-Dec-25 |
| Buy* | 617 | 533.00p | Automatic Execution |
15:34:52 - 12-Dec-25 |
| Buy* | 342 | 532.00p | Automatic Execution |
15:32:51 - 12-Dec-25 |
| Buy* | 461 | 532.00p | Automatic Execution |
15:32:39 - 12-Dec-25 |
| Unknown* | 0 | 531.00p | SI Trade |
15:31:54 - 12-Dec-25 |
| Sell* | 962 | 531.00p | Automatic Execution |
15:30:55 - 12-Dec-25 |
| Sell* | 2,758 | 531.00p | Automatic Execution |
15:30:55 - 12-Dec-25 |
| Buy* | 540 | 532.00p | Automatic Execution |
15:30:37 - 12-Dec-25 |
| Sell* | 1,308 | 531.432p | Ordinary |
15:29:33 - 12-Dec-25 |
| Sell* | 5,120 | 531.444p | Ordinary |
15:29:27 - 12-Dec-25 |
| Sell* | 616 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Sell* | 2,759 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Sell* | 2,047 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 7,033 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 2,764 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 932 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 1,911 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 250 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 654 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 2,109 | 534.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 1,787 | 533.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 654 | 533.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 2,759 | 533.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 734 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 654 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 2,759 | 532.00p | Automatic Execution |
15:28:27 - 12-Dec-25 |
| Buy* | 650 | 534.00p | Automatic Execution |
15:24:01 - 12-Dec-25 |
| Buy* | 64 | 534.00p | Automatic Execution |
15:24:01 - 12-Dec-25 |
| Sell* | 667 | 533.00p | Automatic Execution |
15:24:01 - 12-Dec-25 |
| Sell* | 2,300 | 533.00p | Automatic Execution |
15:24:01 - 12-Dec-25 |
| Sell* | 459 | 533.00p | Automatic Execution |
15:23:58 - 12-Dec-25 |
| Sell* | 400 | 533.29p | Ordinary |
15:23:07 - 12-Dec-25 |
| Buy* | 829 | 533.00p | Automatic Execution |
15:22:25 - 12-Dec-25 |
| Buy* | 471 | 533.00p | Automatic Execution |
15:22:25 - 12-Dec-25 |
| Buy* | 2,759 | 533.00p | Automatic Execution |
15:21:30 - 12-Dec-25 |
| Buy* | 930 | 533.5966p | Ordinary |
15:17:58 - 12-Dec-25 |
| Sell* | 5,000 | 532.9126p | Ordinary |
15:17:26 - 12-Dec-25 |
| Sell* | 1,836 | 532.9126p | Ordinary |
15:17:16 - 12-Dec-25 |
| Buy* | 78 | 533.34p | Ordinary |
15:16:40 - 12-Dec-25 |
| Sell* | 918 | 533.00p | Automatic Execution |
15:16:02 - 12-Dec-25 |
| Sell* | 2,759 | 533.00p | Automatic Execution |
15:16:02 - 12-Dec-25 |
| Sell* | 195 | 533.9048p | Ordinary |
15:15:39 - 12-Dec-25 |
| Sell* | 287 | 534.00p | Automatic Execution |
15:14:17 - 12-Dec-25 |
| Sell* | 2 | 534.00p | Automatic Execution |
15:14:17 - 12-Dec-25 |
| Sell* | 1,850 | 533.9376p | Ordinary |
15:13:51 - 12-Dec-25 |
| Buy* | 13,743 | 534.00p | Automatic Execution |
15:12:52 - 12-Dec-25 |
| Sell* | 1,532 | 534.00p | Automatic Execution |
15:12:52 - 12-Dec-25 |
| Sell* | 1,227 | 534.00p | Automatic Execution |
15:12:52 - 12-Dec-25 |
| Sell* | 956 | 534.00p | Automatic Execution |
15:12:13 - 12-Dec-25 |
| Sell* | 576 | 534.00p | Automatic Execution |
15:12:13 - 12-Dec-25 |
| Buy* | 471 | 534.00p | Automatic Execution |
15:12:01 - 12-Dec-25 |
| Buy* | 512 | 534.00p | Automatic Execution |
15:12:01 - 12-Dec-25 |
| Sell* | 693 | 534.00p | Automatic Execution |
15:11:52 - 12-Dec-25 |
| Sell* | 1,674 | 534.00p | Automatic Execution |
15:11:52 - 12-Dec-25 |
| Sell* | 1,061 | 534.00p | Automatic Execution |
15:11:52 - 12-Dec-25 |
| Sell* | 1,860 | 534.907p | Ordinary |
15:11:44 - 12-Dec-25 |
| Sell* | 23 | 534.9344p | Ordinary |
15:11:35 - 12-Dec-25 |
| Sell* | 33 | 534.58p | Ordinary |
15:11:14 - 12-Dec-25 |
| Sell* | 24 | 534.00p | Automatic Execution |
15:10:48 - 12-Dec-25 |
| Sell* | 893 | 533.00p | Automatic Execution |
15:10:08 - 12-Dec-25 |
| Sell* | 913 | 533.00p | Automatic Execution |
15:10:08 - 12-Dec-25 |
| Sell* | 2,759 | 533.00p | Automatic Execution |
15:10:08 - 12-Dec-25 |
| Buy* | 2,759 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Buy* | 959 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Buy* | 559 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Buy* | 12,974 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Sell* | 2 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Sell* | 953 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Sell* | 1,980 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Sell* | 1,382 | 533.00p | Automatic Execution |
15:08:48 - 12-Dec-25 |
| Sell* | 206 | 533.7415p | Ordinary |
15:08:28 - 12-Dec-25 |
| Sell* | 954 | 535.00p | Automatic Execution |
15:07:02 - 12-Dec-25 |
| Sell* | 869 | 535.00p | Automatic Execution |
15:07:02 - 12-Dec-25 |
| Sell* | 2,040 | 535.00p | Automatic Execution |
15:07:02 - 12-Dec-25 |
| Sell* | 934 | 536.00p | Automatic Execution |
15:06:56 - 12-Dec-25 |
| Sell* | 952 | 536.00p | Automatic Execution |
15:06:56 - 12-Dec-25 |