| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 24,504 | 804.00p | Negotiated Trade |
16:42:25 - 19-Dec-25 |
| Buy* | 100 | 804.00p | Automatic Execution |
16:38:36 - 19-Dec-25 |
| Buy* | 100 | 804.00p | Automatic Execution |
16:36:34 - 19-Dec-25 |
| Sell* | 162,861 | 804.00p | Uncrossing Trade |
16:35:13 - 19-Dec-25 |
| Buy* | 48 | 808.00p | Automatic Execution |
16:29:38 - 19-Dec-25 |
| Buy* | 242 | 807.00p | Automatic Execution |
16:29:33 - 19-Dec-25 |
| Sell* | 150 | 805.8437p | Ordinary |
16:29:15 - 19-Dec-25 |
| Buy* | 61 | 806.00p | Automatic Execution |
16:29:06 - 19-Dec-25 |
| Buy* | 12 | 806.00p | Automatic Execution |
16:28:55 - 19-Dec-25 |
| Buy* | 116 | 806.00p | Automatic Execution |
16:27:31 - 19-Dec-25 |
| Buy* | 334 | 806.00p | Automatic Execution |
16:27:31 - 19-Dec-25 |
| Buy* | 2 | 806.00p | Automatic Execution |
16:27:31 - 19-Dec-25 |
| Unknown* | 0 | 804.00p | SI Trade |
16:27:27 - 19-Dec-25 |
| Unknown* | 0 | 806.00p | SI Trade |
16:26:45 - 19-Dec-25 |
| Sell* | 64 | 805.00p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Sell* | 190 | 805.00p | Automatic Execution |
16:26:04 - 19-Dec-25 |
| Buy* | 217 | 806.00p | SI Trade |
16:25:06 - 19-Dec-25 |
| Buy* | 10 | 806.749p | Suspected BUY Trade |
16:23:07 - 19-Dec-25 |
| Buy* | 250 | 806.128p | SI Trade |
16:22:42 - 19-Dec-25 |
| Buy* | 124 | 806.00p | Automatic Execution |
16:22:10 - 19-Dec-25 |
| Buy* | 18 | 806.00p | Automatic Execution |
16:22:10 - 19-Dec-25 |
| Buy* | 32 | 805.84p | Suspected BUY Trade |
16:20:36 - 19-Dec-25 |
| Unknown* | 0 | 806.00p | SI Trade |
16:20:33 - 19-Dec-25 |
| Buy* | 1 | 805.00p | SI Trade |
16:20:20 - 19-Dec-25 |
| Buy* | 1 | 805.00p | SI Trade |
16:20:20 - 19-Dec-25 |
| Buy* | 3 | 805.9799p | Ordinary |
16:19:58 - 19-Dec-25 |
| Buy* | 55 | 805.9799p | Ordinary |
16:19:20 - 19-Dec-25 |
| Buy* | 365 | 806.00p | Automatic Execution |
16:18:00 - 19-Dec-25 |
| Unknown* | 0 | 806.00p | SI Trade |
16:15:44 - 19-Dec-25 |
| Buy* | 12 | 806.00p | SI Trade |
16:14:01 - 19-Dec-25 |
| Buy* | 159 | 805.00p | SI Trade |
16:14:01 - 19-Dec-25 |
| Sell* | 175 | 804.00p | Automatic Execution |
16:14:01 - 19-Dec-25 |
| Sell* | 227 | 805.00p | Automatic Execution |
16:13:16 - 19-Dec-25 |
| Sell* | 264 | 806.00p | Automatic Execution |
16:13:09 - 19-Dec-25 |
| Buy* | 20 | 806.00p | SI Trade |
16:12:00 - 19-Dec-25 |
| Sell* | 102 | 805.00p | Automatic Execution |
16:10:34 - 19-Dec-25 |
| Sell* | 83 | 805.00p | Automatic Execution |
16:10:11 - 19-Dec-25 |
| Sell* | 223 | 805.00p | Automatic Execution |
16:10:11 - 19-Dec-25 |
| Buy* | 64 | 806.007p | Suspected BUY Trade |
16:10:00 - 19-Dec-25 |
| Sell* | 246 | 806.00p | Automatic Execution |
16:08:20 - 19-Dec-25 |
| Buy* | 254 | 806.00p | Automatic Execution |
16:08:20 - 19-Dec-25 |
| Buy* | 39 | 806.00p | Automatic Execution |
16:08:02 - 19-Dec-25 |
| Buy* | 444 | 806.00p | Automatic Execution |
16:08:02 - 19-Dec-25 |
| Buy* | 550 | 806.00p | Automatic Execution |
16:08:02 - 19-Dec-25 |
| Buy* | 789 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 32 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 150 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 760 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 580 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 490 | 805.00p | Automatic Execution |
16:07:47 - 19-Dec-25 |
| Sell* | 120 | 806.00p | Automatic Execution |
16:07:35 - 19-Dec-25 |
| Sell* | 19 | 806.00p | Automatic Execution |
16:07:35 - 19-Dec-25 |
| Sell* | 122 | 807.00p | Automatic Execution |
16:07:35 - 19-Dec-25 |
| Sell* | 210 | 807.00p | Automatic Execution |
16:07:35 - 19-Dec-25 |
| Sell* | 290 | 807.00p | Automatic Execution |
16:07:35 - 19-Dec-25 |
| Buy* | 12 | 809.00p | SI Trade |
16:06:32 - 19-Dec-25 |
| Sell* | 168 | 806.00p | Automatic Execution |
16:06:32 - 19-Dec-25 |
| Sell* | 8,000 | 805.869p | SI Trade |
16:06:26 - 19-Dec-25 |
| Sell* | 100 | 806.00p | SI Trade |
16:06:12 - 19-Dec-25 |
| Buy* | 4 | 808.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Sell* | 3 | 807.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Buy* | 74 | 808.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Buy* | 4 | 808.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Sell* | 3 | 807.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Sell* | 73 | 807.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Buy* | 74 | 808.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Sell* | 73 | 807.00p | SI Trade |
16:06:00 - 19-Dec-25 |
| Sell* | 1,000 | 806.90p | Ordinary |
16:05:57 - 19-Dec-25 |
| Sell* | 128 | 806.00p | SI Trade |
16:04:47 - 19-Dec-25 |
| Buy* | 34 | 808.00p | SI Trade |
16:04:00 - 19-Dec-25 |
| Sell* | 33 | 807.00p | SI Trade |
16:04:00 - 19-Dec-25 |
| Buy* | 34 | 808.00p | SI Trade |
16:04:00 - 19-Dec-25 |
| Sell* | 33 | 807.00p | SI Trade |
16:04:00 - 19-Dec-25 |
| Buy* | 207 | 808.00p | Automatic Execution |
16:00:09 - 19-Dec-25 |
| Buy* | 441 | 808.00p | Automatic Execution |
16:00:09 - 19-Dec-25 |
| Buy* | 1,357 | 807.157p | Ordinary |
15:59:55 - 19-Dec-25 |
| Buy* | 401 | 807.00p | Automatic Execution |
15:59:36 - 19-Dec-25 |
| Sell* | 2,801 | 805.40p | Ordinary |
15:59:06 - 19-Dec-25 |
| Buy* | 420 | 807.00p | SI Trade |
15:58:49 - 19-Dec-25 |
| Buy* | 260 | 806.00p | Automatic Execution |
15:58:49 - 19-Dec-25 |
| Buy* | 3 | 806.00p | Automatic Execution |
15:58:49 - 19-Dec-25 |
| Buy* | 71 | 805.00p | SI Trade |
15:57:00 - 19-Dec-25 |
| Sell* | 70 | 804.00p | SI Trade |
15:57:00 - 19-Dec-25 |
| Buy* | 71 | 805.00p | SI Trade |
15:57:00 - 19-Dec-25 |
| Sell* | 70 | 804.00p | SI Trade |
15:57:00 - 19-Dec-25 |
| Buy* | 371 | 805.16p | Ordinary |
15:51:26 - 19-Dec-25 |
| Sell* | 1,424 | 803.00p | SI Trade |
15:51:16 - 19-Dec-25 |
| Buy* | 125 | 804.663p | Ordinary |
15:48:32 - 19-Dec-25 |
| Sell* | 56 | 805.00p | Automatic Execution |
15:48:25 - 19-Dec-25 |
| Sell* | 96 | 803.00p | SI Trade |
15:48:14 - 19-Dec-25 |
| Sell* | 1,251 | 803.00p | SI Trade |
15:48:02 - 19-Dec-25 |
| Unknown* | 91 | 804.50p | SI Trade |
15:47:56 - 19-Dec-25 |
| Sell* | 1,091 | 804.00p | SI Trade |
15:47:56 - 19-Dec-25 |
| Sell* | 361 | 804.00p | Automatic Execution |
15:47:56 - 19-Dec-25 |
| Sell* | 121 | 804.00p | Automatic Execution |
15:47:56 - 19-Dec-25 |
| Sell* | 560 | 804.00p | SI Trade |
15:47:50 - 19-Dec-25 |
| Buy* | 5 | 807.00p | SI Trade |
15:47:50 - 19-Dec-25 |
| Buy* | 1 | 807.00p | SI Trade |
15:47:50 - 19-Dec-25 |
| Buy* | 247 | 805.544p | Ordinary |
15:46:19 - 19-Dec-25 |
| Sell* | 374 | 804.90p | Ordinary |
15:45:23 - 19-Dec-25 |
| Sell* | 21 | 804.00p | Automatic Execution |
15:45:15 - 19-Dec-25 |
| Buy* | 309 | 805.666p | Suspected BUY Trade |
15:45:10 - 19-Dec-25 |
| Buy* | 58 | 805.547p | Suspected BUY Trade |
15:45:09 - 19-Dec-25 |
| Buy* | 124 | 805.813p | Ordinary |
15:43:58 - 19-Dec-25 |
| Buy* | 619 | 805.816p | Suspected BUY Trade |
15:43:32 - 19-Dec-25 |
| Buy* | 383 | 806.2593p | Ordinary |
15:42:57 - 19-Dec-25 |
| Sell* | 500 | 806.00p | Automatic Execution |
15:42:41 - 19-Dec-25 |
| Sell* | 500 | 806.00p | Automatic Execution |
15:42:36 - 19-Dec-25 |
| Sell* | 10,000 | 806.021p | Ordinary |
15:42:32 - 19-Dec-25 |
| Buy* | 2 | 808.00p | SI Trade |
15:42:32 - 19-Dec-25 |
| Buy* | 619 | 806.878p | Ordinary |
15:41:20 - 19-Dec-25 |
| Buy* | 2,000 | 806.878p | Ordinary |
15:41:19 - 19-Dec-25 |
| Unknown* | 0 | 808.00p | SI Trade |
15:39:50 - 19-Dec-25 |
| Buy* | 3 | 808.00p | SI Trade |
15:39:50 - 19-Dec-25 |
| Buy* | 73 | 808.00p | SI Trade |
15:34:51 - 19-Dec-25 |
| Sell* | 500 | 806.00p | Automatic Execution |
15:30:36 - 19-Dec-25 |
| Sell* | 283 | 806.00p | Automatic Execution |
15:30:21 - 19-Dec-25 |
| Sell* | 800 | 806.90p | Ordinary |
15:30:05 - 19-Dec-25 |
| Buy* | 61 | 808.157p | Ordinary |
15:29:52 - 19-Dec-25 |
| Sell* | 617 | 806.903p | Ordinary |
15:29:09 - 19-Dec-25 |
| Buy* | 8 | 806.00p | Automatic Execution |
15:28:51 - 19-Dec-25 |
| Sell* | 87 | 805.00p | Automatic Execution |
15:25:53 - 19-Dec-25 |
| Sell* | 250 | 805.90p | Ordinary |
15:25:28 - 19-Dec-25 |
| Buy* | 416 | 807.2729p | Ordinary |
15:25:23 - 19-Dec-25 |
| Sell* | 416 | 805.7271p | Ordinary |
15:25:16 - 19-Dec-25 |
| Unknown* | 161 | 806.50p | SI Trade |
15:23:23 - 19-Dec-25 |
| Sell* | 219 | 806.00p | Automatic Execution |
15:23:23 - 19-Dec-25 |
| Sell* | 281 | 806.00p | Automatic Execution |
15:23:23 - 19-Dec-25 |
| Sell* | 49 | 805.00p | Automatic Execution |
15:21:24 - 19-Dec-25 |
| Buy* | 50 | 808.00p | SI Trade |
15:20:20 - 19-Dec-25 |
| Buy* | 4 | 808.00p | SI Trade |
15:20:20 - 19-Dec-25 |
| Unknown* | 624 | 807.00p | OTC Trade |
15:20:20 - 19-Dec-25 |
| Sell* | 373 | 807.00p | Automatic Execution |
15:20:20 - 19-Dec-25 |
| Sell* | 619 | 804.7956p | Ordinary |
15:13:02 - 19-Dec-25 |
| Buy* | 150 | 805.00p | Automatic Execution |
15:11:45 - 19-Dec-25 |
| Buy* | 3 | 805.6274p | Ordinary |
15:10:49 - 19-Dec-25 |
| Sell* | 571 | 806.00p | Automatic Execution |
15:09:08 - 19-Dec-25 |
| Sell* | 347 | 806.00p | Automatic Execution |
15:09:08 - 19-Dec-25 |
| Sell* | 153 | 806.00p | Automatic Execution |
15:09:08 - 19-Dec-25 |
| Unknown* | 0 | 806.00p | SI Trade |
15:09:02 - 19-Dec-25 |
| Sell* | 800 | 806.90p | Ordinary |
15:08:54 - 19-Dec-25 |
| Sell* | 500 | 806.00p | Automatic Execution |
15:06:27 - 19-Dec-25 |
| Sell* | 1,200 | 804.90p | Ordinary |
15:06:07 - 19-Dec-25 |
| Sell* | 1,300 | 804.00p | SI Trade |
15:03:44 - 19-Dec-25 |
| Buy* | 6 | 808.575p | Suspected BUY Trade |
15:03:43 - 19-Dec-25 |
| Sell* | 500 | 806.00p | Automatic Execution |
15:03:37 - 19-Dec-25 |
| Sell* | 800 | 805.50p | Ordinary |
15:03:34 - 19-Dec-25 |
| Sell* | 500 | 806.20p | Ordinary |
15:03:33 - 19-Dec-25 |
| Buy* | 331 | 805.00p | Automatic Execution |
15:03:31 - 19-Dec-25 |
| Sell* | 3 | 804.00p | SI Trade |
15:03:27 - 19-Dec-25 |
| Buy* | 1 | 805.00p | SI Trade |
15:02:00 - 19-Dec-25 |
| Sell* | 64 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Sell* | 354 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Sell* | 213 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Sell* | 1 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Sell* | 146 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Sell* | 314 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Buy* | 250 | 804.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Buy* | 2,069 | 803.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Buy* | 77 | 803.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Buy* | 1,616 | 803.00p | Automatic Execution |
15:01:43 - 19-Dec-25 |
| Buy* | 2 | 803.00p | SI Trade Negotiated Trade |
15:00:55 - 19-Dec-25 |
| Buy* | 2 | 803.00p | SI Trade Negotiated Trade |
15:00:55 - 19-Dec-25 |
| Buy* | 370 | 803.00p | Automatic Execution |
15:00:35 - 19-Dec-25 |
| Buy* | 442 | 803.00p | Automatic Execution |
15:00:35 - 19-Dec-25 |
| Buy* | 121 | 803.00p | Automatic Execution |
15:00:35 - 19-Dec-25 |
| Buy* | 99 | 802.44p | Ordinary |
15:00:12 - 19-Dec-25 |
| Sell* | 387 | 802.00p | Automatic Execution |
14:59:59 - 19-Dec-25 |
| Sell* | 369 | 802.00p | Automatic Execution |
14:59:59 - 19-Dec-25 |
| Unknown* | 32 | 804.00p | OTC Trade |
14:59:58 - 19-Dec-25 |
| Sell* | 1,048 | 802.601p | Ordinary |
14:59:50 - 19-Dec-25 |
| Sell* | 800 | 802.602p | Ordinary |
14:58:41 - 19-Dec-25 |
| Buy* | 500 | 804.00p | SI Trade |
14:58:32 - 19-Dec-25 |
| Buy* | 347 | 801.00p | Automatic Execution |
14:58:09 - 19-Dec-25 |
| Sell* | 470 | 800.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 326 | 800.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 487 | 800.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 466 | 800.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 26 | 801.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 160 | 801.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 114 | 801.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 200 | 801.00p | Automatic Execution |
14:57:49 - 19-Dec-25 |
| Sell* | 121 | 802.00p | Automatic Execution |
14:57:18 - 19-Dec-25 |
| Unknown* | 11 | 802.00p | OTC Trade |
14:55:44 - 19-Dec-25 |
| Sell* | 121 | 801.00p | Automatic Execution |
14:52:15 - 19-Dec-25 |
| Sell* | 77 | 801.00p | Automatic Execution |
14:52:15 - 19-Dec-25 |
| Unknown* | 0 | 801.00p | SI Trade |
14:50:35 - 19-Dec-25 |
| Sell* | 268 | 801.886p | Negotiated Trade |
14:50:27 - 19-Dec-25 |
| Unknown* | 277 | 801.50p | SI Trade |
14:48:36 - 19-Dec-25 |
| Sell* | 344 | 801.00p | Automatic Execution |
14:48:36 - 19-Dec-25 |
| Sell* | 184 | 801.00p | Automatic Execution |
14:48:36 - 19-Dec-25 |
| Sell* | 194 | 802.00p | Automatic Execution |
14:47:44 - 19-Dec-25 |
| Sell* | 56 | 802.00p | Automatic Execution |
14:46:58 - 19-Dec-25 |
| Unknown* | 0 | 802.00p | SI Trade |
14:46:03 - 19-Dec-25 |
| Sell* | 123 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |
| Sell* | 150 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |
| Sell* | 42 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |
| Sell* | 285 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |
| Sell* | 177 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |
| Sell* | 342 | 802.00p | Automatic Execution |
14:46:03 - 19-Dec-25 |