| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 25,000 | 504.00p | Automatic Execution |
16:35:58 - 18-Nov-25 |
| Unknown* | 104,009 | 504.00p | Uncrossing Trade |
16:35:25 - 18-Nov-25 |
| Sell* | 187 | 503.00p | SI Trade |
16:29:57 - 18-Nov-25 |
| Buy* | 200 | 504.255p | Ordinary |
16:29:56 - 18-Nov-25 |
| Sell* | 1,264 | 504.00p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Sell* | 632 | 504.00p | Automatic Execution |
16:28:59 - 18-Nov-25 |
| Sell* | 100 | 504.00p | Automatic Execution |
16:28:59 - 18-Nov-25 |
| Sell* | 2,655 | 503.107p | Ordinary |
16:27:44 - 18-Nov-25 |
| Unknown* | 7,000 | 504.00p | SI Trade |
16:27:33 - 18-Nov-25 |
| Unknown* | 7,000 | 504.00p | SI Trade |
16:27:09 - 18-Nov-25 |
| Sell* | 900 | 503.5634p | Ordinary |
16:27:07 - 18-Nov-25 |
| Buy* | 1,530 | 503.00p | Automatic Execution |
16:26:51 - 18-Nov-25 |
| Buy* | 1,057 | 503.00p | Automatic Execution |
16:26:51 - 18-Nov-25 |
| Buy* | 2,767 | 503.00p | Automatic Execution |
16:26:51 - 18-Nov-25 |
| Sell* | 910 | 503.00p | Automatic Execution |
16:26:11 - 18-Nov-25 |
| Sell* | 551 | 503.00p | Automatic Execution |
16:26:11 - 18-Nov-25 |
| Sell* | 2,216 | 503.00p | Automatic Execution |
16:26:11 - 18-Nov-25 |
| Buy* | 1,159 | 503.00p | Automatic Execution |
16:26:00 - 18-Nov-25 |
| Buy* | 1,289 | 503.00p | Automatic Execution |
16:26:00 - 18-Nov-25 |
| Buy* | 1,255 | 503.00p | Automatic Execution |
16:26:00 - 18-Nov-25 |
| Sell* | 111 | 502.3487p | Ordinary |
16:23:56 - 18-Nov-25 |
| Sell* | 597 | 501.70p | Ordinary |
16:22:18 - 18-Nov-25 |
| Buy* | 1,066 | 502.00p | Automatic Execution |
16:21:29 - 18-Nov-25 |
| Buy* | 510 | 502.00p | Automatic Execution |
16:21:29 - 18-Nov-25 |
| Buy* | 543 | 502.00p | Automatic Execution |
16:21:29 - 18-Nov-25 |
| Buy* | 2,768 | 502.00p | Automatic Execution |
16:21:29 - 18-Nov-25 |
| Sell* | 544 | 502.00p | Automatic Execution |
16:21:20 - 18-Nov-25 |
| Sell* | 182 | 502.00p | Automatic Execution |
16:21:20 - 18-Nov-25 |
| Sell* | 4,000 | 501.68p | Ordinary |
16:20:55 - 18-Nov-25 |
| Buy* | 16 | 502.00p | Automatic Execution |
16:20:50 - 18-Nov-25 |
| Buy* | 42 | 502.00p | Automatic Execution |
16:20:50 - 18-Nov-25 |
| Buy* | 568 | 502.00p | Automatic Execution |
16:20:50 - 18-Nov-25 |
| Sell* | 1,279 | 501.00p | Automatic Execution |
16:18:58 - 18-Nov-25 |
| Sell* | 2,768 | 501.00p | Automatic Execution |
16:18:58 - 18-Nov-25 |
| Buy* | 158 | 501.00p | Automatic Execution |
16:18:32 - 18-Nov-25 |
| Sell* | 3,237 | 500.02p | Ordinary |
16:18:09 - 18-Nov-25 |
| Sell* | 89 | 500.3387p | Ordinary |
16:16:38 - 18-Nov-25 |
| Sell* | 1 | 500.34p | Ordinary |
16:16:00 - 18-Nov-25 |
| Sell* | 27 | 500.01p | Ordinary |
16:15:46 - 18-Nov-25 |
| Sell* | 4 | 500.00p | SI Trade |
16:15:14 - 18-Nov-25 |
| Buy* | 1,000 | 500.00p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 2,764 | 500.00p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Sell* | 4 | 500.00p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Sell* | 7 | 500.00p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Sell* | 1,003 | 500.01p | Ordinary |
16:15:12 - 18-Nov-25 |
| Sell* | 12,380 | 500.00p | SI Trade |
16:15:11 - 18-Nov-25 |
| Sell* | 89 | 500.3387p | Ordinary |
16:14:35 - 18-Nov-25 |
| Sell* | 145 | 501.00p | Automatic Execution |
16:14:21 - 18-Nov-25 |
| Sell* | 632 | 501.00p | Automatic Execution |
16:14:21 - 18-Nov-25 |
| Sell* | 2,768 | 501.00p | Automatic Execution |
16:14:21 - 18-Nov-25 |
| Buy* | 632 | 501.00p | Automatic Execution |
16:13:21 - 18-Nov-25 |
| Buy* | 2,768 | 501.00p | Automatic Execution |
16:13:21 - 18-Nov-25 |
| Sell* | 8,344 | 500.00p | Ordinary |
16:12:59 - 18-Nov-25 |
| Sell* | 1,996 | 500.34p | Ordinary |
16:12:58 - 18-Nov-25 |
| Sell* | 1,400 | 500.02p | Ordinary |
16:11:58 - 18-Nov-25 |
| Sell* | 3,000 | 500.01p | Ordinary |
16:10:43 - 18-Nov-25 |
| Sell* | 3,000 | 500.01p | Ordinary |
16:10:06 - 18-Nov-25 |
| Sell* | 1,900 | 500.3487p | Ordinary |
16:09:57 - 18-Nov-25 |
| Buy* | 632 | 500.00p | Automatic Execution |
16:09:15 - 18-Nov-25 |
| Sell* | 145 | 500.00p | Automatic Execution |
16:08:34 - 18-Nov-25 |
| Sell* | 50 | 500.35p | Ordinary |
16:08:32 - 18-Nov-25 |
| Buy* | 632 | 500.00p | Automatic Execution |
16:08:02 - 18-Nov-25 |
| Sell* | 2,080 | 500.00p | Automatic Execution |
16:07:43 - 18-Nov-25 |
| Sell* | 10,582 | 499.149p | Ordinary |
16:07:43 - 18-Nov-25 |
| Sell* | 632 | 499.50p | Automatic Execution |
16:07:13 - 18-Nov-25 |
| Sell* | 521 | 499.50p | Automatic Execution |
16:07:13 - 18-Nov-25 |
| Sell* | 2,080 | 499.50p | Automatic Execution |
16:07:13 - 18-Nov-25 |
| Sell* | 2,500 | 498.01p | Ordinary |
16:06:37 - 18-Nov-25 |
| Buy* | 2,080 | 498.50p | Automatic Execution |
16:06:00 - 18-Nov-25 |
| Sell* | 1,870 | 497.591p | Ordinary |
16:05:58 - 18-Nov-25 |
| Sell* | 20 | 498.00p | SI Trade |
16:05:16 - 18-Nov-25 |
| Sell* | 363 | 498.50p | Automatic Execution |
16:05:09 - 18-Nov-25 |
| Sell* | 2,080 | 498.50p | Automatic Execution |
16:05:09 - 18-Nov-25 |
| Unknown* | 200 | 499.00p | SI Trade |
16:05:00 - 18-Nov-25 |
| Sell* | 2,063 | 498.01p | Ordinary |
16:04:12 - 18-Nov-25 |
| Sell* | 454 | 498.50p | Automatic Execution |
16:04:02 - 18-Nov-25 |
| Sell* | 1,264 | 498.50p | Automatic Execution |
16:04:02 - 18-Nov-25 |
| Sell* | 2,080 | 498.50p | Automatic Execution |
16:04:02 - 18-Nov-25 |
| Buy* | 2,600 | 498.51p | Ordinary |
16:04:00 - 18-Nov-25 |
| Buy* | 1 | 498.00p | SI Trade |
16:02:56 - 18-Nov-25 |
| Sell* | 1,824 | 498.3487p | Ordinary |
16:02:24 - 18-Nov-25 |
| Buy* | 2,768 | 499.00p | Automatic Execution |
16:01:23 - 18-Nov-25 |
| Sell* | 1,200 | 499.164p | Ordinary |
16:00:29 - 18-Nov-25 |
| Buy* | 544 | 499.00p | Automatic Execution |
16:00:08 - 18-Nov-25 |
| Buy* | 2,768 | 499.00p | Automatic Execution |
16:00:08 - 18-Nov-25 |
| Sell* | 596 | 498.85p | Ordinary |
16:00:05 - 18-Nov-25 |
| Sell* | 832 | 499.19p | Ordinary |
15:58:48 - 18-Nov-25 |
| Sell* | 203 | 499.732p | Ordinary |
15:58:11 - 18-Nov-25 |
| Sell* | 196 | 500.023p | Ordinary |
15:57:14 - 18-Nov-25 |
| Sell* | 145 | 501.00p | Automatic Execution |
15:56:27 - 18-Nov-25 |
| Sell* | 2,768 | 501.00p | Automatic Execution |
15:56:27 - 18-Nov-25 |
| Sell* | 3,000 | 500.10p | Ordinary |
15:55:26 - 18-Nov-25 |
| Sell* | 1 | 500.02p | Ordinary |
15:55:22 - 18-Nov-25 |
| Sell* | 690 | 500.35p | Ordinary |
15:54:43 - 18-Nov-25 |
| Sell* | 400 | 500.00p | SI Trade |
15:54:39 - 18-Nov-25 |
| Unknown* | 10 | 501.00p | Negotiated Trade OTC Trade |
15:53:45 - 18-Nov-25 |
| Sell* | 2,080 | 500.00p | Automatic Execution |
15:53:45 - 18-Nov-25 |
| Sell* | 459 | 500.6974p | Ordinary |
15:52:22 - 18-Nov-25 |
| Sell* | 1,013 | 500.00p | Automatic Execution |
15:51:49 - 18-Nov-25 |
| Sell* | 2,080 | 500.00p | Automatic Execution |
15:51:49 - 18-Nov-25 |
| Buy* | 2,768 | 500.00p | Automatic Execution |
15:51:49 - 18-Nov-25 |
| Buy* | 500 | 499.025p | Ordinary |
15:51:35 - 18-Nov-25 |
| Buy* | 544 | 498.50p | Automatic Execution |
15:51:02 - 18-Nov-25 |
| Buy* | 2,767 | 498.50p | Automatic Execution |
15:51:02 - 18-Nov-25 |
| Sell* | 9,055 | 498.059p | Ordinary |
15:50:44 - 18-Nov-25 |
| Sell* | 714 | 498.049p | Ordinary |
15:50:39 - 18-Nov-25 |
| Buy* | 5 | 499.50p | SI Trade |
15:50:20 - 18-Nov-25 |
| Sell* | 1,400 | 499.01p | Ordinary |
15:49:10 - 18-Nov-25 |
| Sell* | 200 | 499.396p | Negotiated Trade |
15:49:09 - 18-Nov-25 |
| Sell* | 802 | 499.01p | Ordinary |
15:48:23 - 18-Nov-25 |
| Sell* | 1,204 | 499.01p | Ordinary |
15:48:17 - 18-Nov-25 |
| Sell* | 500 | 499.515p | Ordinary |
15:47:41 - 18-Nov-25 |
| Sell* | 11,061 | 499.00p | SI Trade |
15:47:22 - 18-Nov-25 |
| Buy* | 1 | 500.00p | SI Trade |
15:47:19 - 18-Nov-25 |
| Buy* | 519 | 499.50p | Automatic Execution |
15:45:50 - 18-Nov-25 |
| Buy* | 189 | 499.50p | Automatic Execution |
15:45:50 - 18-Nov-25 |
| Buy* | 2,578 | 499.50p | Automatic Execution |
15:45:50 - 18-Nov-25 |
| Buy* | 1,000 | 499.05p | Ordinary |
15:45:32 - 18-Nov-25 |
| Sell* | 564 | 499.50p | Automatic Execution |
15:45:07 - 18-Nov-25 |
| Sell* | 632 | 499.50p | Automatic Execution |
15:45:07 - 18-Nov-25 |
| Sell* | 2,767 | 499.50p | Automatic Execution |
15:45:07 - 18-Nov-25 |
| Sell* | 250 | 499.02p | Ordinary |
15:44:35 - 18-Nov-25 |
| Sell* | 832 | 499.252p | Ordinary |
15:44:31 - 18-Nov-25 |
| Sell* | 239 | 498.624p | Ordinary |
15:44:28 - 18-Nov-25 |
| Buy* | 521 | 499.50p | Automatic Execution |
15:44:23 - 18-Nov-25 |
| Buy* | 186 | 499.50p | Automatic Execution |
15:44:23 - 18-Nov-25 |
| Buy* | 2,767 | 499.50p | Automatic Execution |
15:44:23 - 18-Nov-25 |
| Buy* | 1 | 500.325p | Ordinary |
15:43:15 - 18-Nov-25 |
| Sell* | 2,000 | 499.01p | Ordinary |
15:43:07 - 18-Nov-25 |
| Buy* | 15 | 500.00p | Automatic Execution |
15:43:06 - 18-Nov-25 |
| Buy* | 476 | 500.00p | Automatic Execution |
15:43:06 - 18-Nov-25 |
| Buy* | 1,055 | 500.01p | Ordinary |
15:42:48 - 18-Nov-25 |
| Sell* | 35 | 500.00p | Automatic Execution |
15:42:44 - 18-Nov-25 |
| Sell* | 19 | 500.00p | Automatic Execution |
15:42:44 - 18-Nov-25 |
| Sell* | 91 | 500.00p | Automatic Execution |
15:42:44 - 18-Nov-25 |
| Sell* | 1,650 | 500.00p | Automatic Execution |
15:42:44 - 18-Nov-25 |
| Sell* | 2,768 | 500.00p | Automatic Execution |
15:42:44 - 18-Nov-25 |
| Sell* | 710 | 499.2298p | Ordinary |
15:40:30 - 18-Nov-25 |
| Buy* | 16 | 500.00p | SI Trade |
15:40:29 - 18-Nov-25 |
| Sell* | 2,816 | 499.03p | Ordinary |
15:40:08 - 18-Nov-25 |
| Sell* | 551 | 499.50p | Automatic Execution |
15:39:03 - 18-Nov-25 |
| Sell* | 2,216 | 499.50p | Automatic Execution |
15:39:03 - 18-Nov-25 |
| Sell* | 3,005 | 499.68p | Ordinary |
15:38:37 - 18-Nov-25 |
| Sell* | 984 | 499.50p | Automatic Execution |
15:37:40 - 18-Nov-25 |
| Sell* | 2,767 | 499.50p | Automatic Execution |
15:37:40 - 18-Nov-25 |
| Sell* | 100 | 498.896p | SI Trade |
15:36:49 - 18-Nov-25 |
| Unknown* | 74 | 500.00p | SI Trade |
15:36:21 - 18-Nov-25 |
| Sell* | 1,000 | 499.24p | Ordinary |
15:35:49 - 18-Nov-25 |
| Buy* | 3,682 | 499.50p | Automatic Execution |
15:35:43 - 18-Nov-25 |
| Buy* | 1,200 | 500.00p | Automatic Execution |
15:34:46 - 18-Nov-25 |
| Buy* | 3,367 | 500.00p | Automatic Execution |
15:34:46 - 18-Nov-25 |
| Buy* | 1 | 499.55p | Ordinary |
15:34:35 - 18-Nov-25 |
| Sell* | 1,650 | 500.00p | Automatic Execution |
15:34:26 - 18-Nov-25 |
| Sell* | 537 | 500.2452p | Ordinary |
15:33:57 - 18-Nov-25 |
| Buy* | 529 | 501.00p | Automatic Execution |
15:32:36 - 18-Nov-25 |
| Buy* | 484 | 501.00p | Automatic Execution |
15:32:36 - 18-Nov-25 |
| Buy* | 3,190 | 501.00p | Automatic Execution |
15:32:17 - 18-Nov-25 |
| Buy* | 3,190 | 501.00p | Automatic Execution |
15:32:17 - 18-Nov-25 |
| Sell* | 709 | 501.00p | Automatic Execution |
15:32:17 - 18-Nov-25 |
| Sell* | 3,683 | 501.00p | Automatic Execution |
15:32:17 - 18-Nov-25 |
| Buy* | 632 | 501.00p | Automatic Execution |
15:32:11 - 18-Nov-25 |
| Buy* | 3,683 | 501.00p | Automatic Execution |
15:32:11 - 18-Nov-25 |
| Sell* | 145 | 501.00p | Automatic Execution |
15:31:57 - 18-Nov-25 |
| Sell* | 1,181 | 501.00p | Automatic Execution |
15:31:57 - 18-Nov-25 |
| Sell* | 600 | 501.39p | Ordinary |
15:31:07 - 18-Nov-25 |
| Sell* | 3,000 | 501.01p | Ordinary |
15:31:04 - 18-Nov-25 |
| Buy* | 399 | 502.00p | Automatic Execution |
15:30:41 - 18-Nov-25 |
| Buy* | 399 | 502.00p | Automatic Execution |
15:30:41 - 18-Nov-25 |
| Buy* | 1,259 | 502.00p | Automatic Execution |
15:30:41 - 18-Nov-25 |
| Sell* | 233 | 501.2808p | Ordinary |
15:29:32 - 18-Nov-25 |
| Buy* | 9 | 501.55p | Ordinary |
15:29:23 - 18-Nov-25 |
| Buy* | 38 | 501.55p | Ordinary |
15:29:21 - 18-Nov-25 |
| Sell* | 663 | 501.30p | Ordinary |
15:28:40 - 18-Nov-25 |
| Sell* | 1,264 | 502.00p | Automatic Execution |
15:28:29 - 18-Nov-25 |
| Sell* | 1,000 | 502.155p | Ordinary |
15:28:09 - 18-Nov-25 |
| Sell* | 967 | 502.12p | Ordinary |
15:27:04 - 18-Nov-25 |
| Buy* | 58 | 502.55p | Ordinary |
15:26:55 - 18-Nov-25 |
| Sell* | 115,000 | 500.48p | Ordinary |
15:25:17 - 18-Nov-25 |
| Sell* | 2,223 | 501.262p | Ordinary |
15:25:09 - 18-Nov-25 |
| Sell* | 632 | 502.00p | Automatic Execution |
15:24:27 - 18-Nov-25 |
| Sell* | 1,992 | 502.01p | Ordinary |
15:24:23 - 18-Nov-25 |
| Sell* | 960 | 503.00p | Automatic Execution |
15:24:03 - 18-Nov-25 |
| Sell* | 2,767 | 503.00p | Automatic Execution |
15:24:03 - 18-Nov-25 |
| Sell* | 1,587 | 503.01p | Ordinary |
15:23:55 - 18-Nov-25 |
| Sell* | 600 | 502.313p | Ordinary |
15:23:32 - 18-Nov-25 |
| Buy* | 29 | 503.00p | Automatic Execution |
15:23:32 - 18-Nov-25 |
| Buy* | 1,264 | 503.00p | Automatic Execution |
15:23:32 - 18-Nov-25 |
| Sell* | 1,000 | 502.359p | Ordinary |
15:23:15 - 18-Nov-25 |
| Sell* | 498 | 502.027p | Ordinary |
15:22:52 - 18-Nov-25 |
| Sell* | 898 | 501.235p | Ordinary |
15:20:53 - 18-Nov-25 |
| Sell* | 7 | 500.02p | Ordinary |
15:20:28 - 18-Nov-25 |
| Buy* | 391 | 501.00p | Automatic Execution |
15:20:22 - 18-Nov-25 |
| Buy* | 432 | 501.00p | Automatic Execution |
15:20:22 - 18-Nov-25 |
| Buy* | 200 | 501.00p | Automatic Execution |
15:20:22 - 18-Nov-25 |
| Sell* | 1,150 | 500.35p | Ordinary |
15:19:51 - 18-Nov-25 |
| Sell* | 2,216 | 499.50p | Automatic Execution |
15:18:26 - 18-Nov-25 |
| Buy* | 22 | 499.50p | Automatic Execution |
15:18:16 - 18-Nov-25 |
| Buy* | 7 | 499.50p | Automatic Execution |
15:18:16 - 18-Nov-25 |
| Buy* | 244 | 499.263p | Ordinary |
15:18:04 - 18-Nov-25 |
| Sell* | 40 | 499.00p | SI Trade |
15:17:21 - 18-Nov-25 |