| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 19 | 500.00p | Automatic Execution |
16:37:23 - 03-Dec-25 |
| Sell* | 1,430 | 500.00p | Automatic Execution |
16:37:23 - 03-Dec-25 |
| Sell* | 79,666 | 500.00p | Uncrossing Trade |
16:35:23 - 03-Dec-25 |
| Buy* | 176 | 503.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Buy* | 386 | 503.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Buy* | 15 | 503.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Buy* | 54 | 503.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Buy* | 69 | 503.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Sell* | 28 | 502.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Sell* | 534 | 502.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Sell* | 239 | 502.00p | Automatic Execution |
16:28:18 - 03-Dec-25 |
| Unknown* | 1 | 503.00p | SI Trade |
16:16:18 - 03-Dec-25 |
| Buy* | 789 | 503.345p | Suspected BUY Trade |
16:15:20 - 03-Dec-25 |
| Buy* | 4 | 504.00p | SI Trade |
16:14:10 - 03-Dec-25 |
| Buy* | 73 | 504.00p | SI Trade |
16:11:11 - 03-Dec-25 |
| Sell* | 168 | 503.00p | Automatic Execution |
16:07:39 - 03-Dec-25 |
| Sell* | 173 | 502.00p | Automatic Execution |
15:59:48 - 03-Dec-25 |
| Buy* | 1 | 505.00p | SI Trade |
15:56:54 - 03-Dec-25 |
| Sell* | 536 | 503.00p | Automatic Execution |
15:56:54 - 03-Dec-25 |
| Sell* | 3,780 | 503.00p | Automatic Execution |
15:56:54 - 03-Dec-25 |
| Buy* | 36 | 504.00p | Automatic Execution |
15:44:34 - 03-Dec-25 |
| Buy* | 380 | 504.00p | Automatic Execution |
15:44:34 - 03-Dec-25 |
| Buy* | 170 | 504.00p | Automatic Execution |
15:44:34 - 03-Dec-25 |
| Buy* | 348 | 504.00p | Automatic Execution |
15:29:29 - 03-Dec-25 |
| Buy* | 47 | 504.00p | Automatic Execution |
15:29:29 - 03-Dec-25 |
| Buy* | 466 | 504.00p | Automatic Execution |
15:29:29 - 03-Dec-25 |
| Buy* | 579 | 504.00p | Automatic Execution |
15:29:29 - 03-Dec-25 |
| Buy* | 524 | 504.00p | Automatic Execution |
15:29:29 - 03-Dec-25 |
| Sell* | 276 | 503.00p | Automatic Execution |
15:28:50 - 03-Dec-25 |
| Sell* | 802 | 503.00p | Automatic Execution |
15:28:50 - 03-Dec-25 |
| Sell* | 110 | 503.00p | Automatic Execution |
15:28:49 - 03-Dec-25 |
| Sell* | 340 | 503.00p | Automatic Execution |
15:28:49 - 03-Dec-25 |
| Buy* | 411 | 503.00p | Automatic Execution |
15:28:49 - 03-Dec-25 |
| Buy* | 64 | 503.00p | Automatic Execution |
15:28:49 - 03-Dec-25 |
| Buy* | 2,980 | 502.80p | Ordinary |
15:23:02 - 03-Dec-25 |
| Buy* | 6 | 503.00p | SI Trade |
15:20:32 - 03-Dec-25 |
| Buy* | 3 | 503.00p | SI Trade |
15:16:14 - 03-Dec-25 |
| Buy* | 1 | 502.3114p | Ordinary |
15:12:03 - 03-Dec-25 |
| Sell* | 20 | 501.00p | SI Trade |
15:10:52 - 03-Dec-25 |
| Sell* | 562 | 503.00p | Automatic Execution |
14:55:41 - 03-Dec-25 |
| Sell* | 524 | 503.00p | Automatic Execution |
14:55:41 - 03-Dec-25 |
| Unknown* | 2 | 504.00p | SI Trade |
14:55:40 - 03-Dec-25 |
| Buy* | 100 | 504.00p | Automatic Execution |
14:55:40 - 03-Dec-25 |
| Buy* | 682 | 504.00p | Automatic Execution |
14:55:40 - 03-Dec-25 |
| Buy* | 524 | 504.00p | Automatic Execution |
14:55:40 - 03-Dec-25 |
| Buy* | 47 | 504.00p | Automatic Execution |
14:55:40 - 03-Dec-25 |
| Buy* | 529 | 504.00p | Automatic Execution |
14:55:40 - 03-Dec-25 |
| Sell* | 86 | 503.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Sell* | 524 | 503.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Sell* | 80 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 157 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 1,500 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 32 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 500 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 215 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 216 | 504.00p | Automatic Execution |
14:44:26 - 03-Dec-25 |
| Buy* | 196 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 602 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 312 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 250 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 82 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 114 | 503.00p | Automatic Execution |
14:41:01 - 03-Dec-25 |
| Buy* | 789 | 502.80p | Ordinary |
14:39:02 - 03-Dec-25 |
| Buy* | 15 | 503.00p | Automatic Execution |
14:39:00 - 03-Dec-25 |
| Buy* | 96 | 503.00p | Automatic Execution |
14:39:00 - 03-Dec-25 |
| Buy* | 187 | 502.00p | Automatic Execution |
14:36:53 - 03-Dec-25 |
| Buy* | 200 | 502.00p | Automatic Execution |
14:36:53 - 03-Dec-25 |
| Buy* | 367 | 502.00p | Automatic Execution |
14:36:53 - 03-Dec-25 |
| Sell* | 3 | 500.00p | SI Trade |
14:34:54 - 03-Dec-25 |
| Unknown* | 0 | 503.00p | SI Trade |
14:30:11 - 03-Dec-25 |
| Buy* | 9,641 | 502.70p | Ordinary |
14:28:32 - 03-Dec-25 |
| Buy* | 60 | 503.00p | SI Trade |
14:25:59 - 03-Dec-25 |
| Unknown* | 1,523 | 502.00p | OTC Trade |
14:22:28 - 03-Dec-25 |
| Buy* | 54 | 504.00p | SI Trade |
14:22:28 - 03-Dec-25 |
| Buy* | 153 | 502.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Sell* | 153 | 501.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Buy* | 533 | 502.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Sell* | 216 | 501.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Sell* | 104 | 501.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Sell* | 500 | 501.00p | Automatic Execution |
14:22:28 - 03-Dec-25 |
| Buy* | 29 | 502.50p | SI Trade |
14:17:54 - 03-Dec-25 |
| Buy* | 12 | 503.347p | Suspected BUY Trade |
14:17:32 - 03-Dec-25 |
| Buy* | 18 | 502.593p | Suspected BUY Trade |
14:14:50 - 03-Dec-25 |
| Sell* | 12 | 502.00p | Automatic Execution |
14:01:36 - 03-Dec-25 |
| Buy* | 40 | 504.00p | SI Trade |
13:56:34 - 03-Dec-25 |
| Buy* | 9 | 504.00p | SI Trade |
13:56:34 - 03-Dec-25 |
| Buy* | 597 | 503.00p | Automatic Execution |
13:46:25 - 03-Dec-25 |
| Buy* | 1,000 | 503.2433p | Ordinary |
13:43:53 - 03-Dec-25 |
| Buy* | 195 | 503.5373p | Ordinary |
13:41:57 - 03-Dec-25 |
| Unknown* | 400 | 503.00p | SI Trade |
13:40:31 - 03-Dec-25 |
| Buy* | 271 | 503.00p | Automatic Execution |
13:40:31 - 03-Dec-25 |
| Buy* | 226 | 503.00p | Automatic Execution |
13:40:31 - 03-Dec-25 |
| Buy* | 189 | 503.00p | Automatic Execution |
13:40:31 - 03-Dec-25 |
| Buy* | 367 | 503.00p | Automatic Execution |
13:40:31 - 03-Dec-25 |
| Buy* | 791 | 502.4057p | Ordinary |
13:38:55 - 03-Dec-25 |
| Buy* | 1,990 | 502.4047p | Ordinary |
13:37:24 - 03-Dec-25 |
| Buy* | 165 | 503.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Buy* | 536 | 503.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Buy* | 275 | 502.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Buy* | 604 | 502.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Sell* | 519 | 500.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Sell* | 171 | 500.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Sell* | 104 | 500.00p | Automatic Execution |
13:33:08 - 03-Dec-25 |
| Buy* | 40 | 504.00p | SI Trade |
13:29:39 - 03-Dec-25 |
| Buy* | 12 | 504.00p | SI Trade |
13:29:39 - 03-Dec-25 |
| Unknown* | 0 | 504.00p | SI Trade |
13:29:39 - 03-Dec-25 |
| Buy* | 11 | 503.52p | Ordinary |
13:28:23 - 03-Dec-25 |
| Buy* | 15 | 504.00p | Automatic Execution |
13:21:52 - 03-Dec-25 |
| Buy* | 15 | 504.00p | Automatic Execution |
13:21:52 - 03-Dec-25 |
| Buy* | 163 | 504.00p | Automatic Execution |
13:21:52 - 03-Dec-25 |
| Buy* | 44 | 504.00p | SI Trade |
13:16:02 - 03-Dec-25 |
| Buy* | 253 | 503.00p | Automatic Execution |
13:15:00 - 03-Dec-25 |
| Buy* | 21 | 503.00p | Automatic Execution |
13:15:00 - 03-Dec-25 |
| Buy* | 20 | 504.00p | SI Trade |
13:14:20 - 03-Dec-25 |
| Buy* | 10 | 504.00p | SI Trade |
13:12:28 - 03-Dec-25 |
| Buy* | 198 | 503.11p | Ordinary |
13:08:05 - 03-Dec-25 |
| Sell* | 2,350 | 501.6015p | Ordinary |
13:07:53 - 03-Dec-25 |
| Buy* | 298 | 503.1459p | Ordinary |
13:07:36 - 03-Dec-25 |
| Buy* | 584 | 503.00p | Automatic Execution |
13:05:11 - 03-Dec-25 |
| Buy* | 304 | 503.00p | Automatic Execution |
13:05:11 - 03-Dec-25 |
| Buy* | 15 | 503.00p | Automatic Execution |
13:05:11 - 03-Dec-25 |
| Buy* | 19 | 503.89p | Suspected BUY Trade |
12:59:48 - 03-Dec-25 |
| Sell* | 1,300 | 502.326p | Ordinary |
12:59:21 - 03-Dec-25 |
| Buy* | 1,300 | 502.505p | Suspected BUY Trade |
12:57:55 - 03-Dec-25 |
| Buy* | 1,000 | 503.309p | Ordinary |
12:54:20 - 03-Dec-25 |
| Buy* | 988 | 503.52p | Ordinary |
12:52:37 - 03-Dec-25 |
| Sell* | 622 | 502.00p | Automatic Execution |
12:52:29 - 03-Dec-25 |
| Sell* | 319 | 503.00p | Automatic Execution |
12:52:29 - 03-Dec-25 |
| Sell* | 226 | 503.00p | Automatic Execution |
12:52:29 - 03-Dec-25 |
| Sell* | 274 | 503.00p | Automatic Execution |
12:52:29 - 03-Dec-25 |
| Buy* | 9 | 506.00p | SI Trade |
12:46:39 - 03-Dec-25 |
| Buy* | 2,800 | 504.865p | Ordinary |
12:43:16 - 03-Dec-25 |
| Buy* | 125 | 504.946p | Suspected BUY Trade |
12:42:55 - 03-Dec-25 |
| Buy* | 1 | 505.895p | Suspected BUY Trade |
12:38:20 - 03-Dec-25 |
| Buy* | 694 | 505.128p | Suspected BUY Trade |
12:36:22 - 03-Dec-25 |
| Buy* | 3,250 | 504.868p | Suspected BUY Trade |
12:30:28 - 03-Dec-25 |
| Buy* | 7 | 504.83p | Suspected BUY Trade |
12:28:34 - 03-Dec-25 |
| Sell* | 4 | 503.00p | SI Trade |
12:24:21 - 03-Dec-25 |
| Sell* | 1,000 | 504.462p | Negotiated Trade |
12:21:29 - 03-Dec-25 |
| Sell* | 109 | 504.00p | Automatic Execution |
12:18:07 - 03-Dec-25 |
| Buy* | 387 | 505.00p | Automatic Execution |
12:18:06 - 03-Dec-25 |
| Buy* | 230 | 505.00p | Automatic Execution |
12:18:06 - 03-Dec-25 |
| Buy* | 198 | 505.00p | Automatic Execution |
12:18:06 - 03-Dec-25 |
| Buy* | 572 | 505.00p | Automatic Execution |
12:18:06 - 03-Dec-25 |
| Buy* | 2,000 | 504.361p | SI Trade |
12:16:48 - 03-Dec-25 |
| Buy* | 19 | 504.698p | Suspected BUY Trade |
12:15:54 - 03-Dec-25 |
| Sell* | 105 | 502.9665p | Ordinary |
12:15:23 - 03-Dec-25 |
| Buy* | 500 | 504.0197p | Ordinary |
12:11:31 - 03-Dec-25 |
| Buy* | 10 | 505.00p | SI Trade |
12:02:00 - 03-Dec-25 |
| Unknown* | 0 | 502.00p | SI Trade |
12:02:00 - 03-Dec-25 |
| Unknown* | 0 | 505.00p | SI Trade |
12:02:00 - 03-Dec-25 |
| Unknown* | 0 | 505.00p | SI Trade |
12:02:00 - 03-Dec-25 |
| Unknown* | 0 | 502.00p | SI Trade |
12:02:00 - 03-Dec-25 |
| Buy* | 2 | 505.00p | SI Trade |
11:38:30 - 03-Dec-25 |
| Sell* | 8 | 503.00p | SI Trade |
11:38:30 - 03-Dec-25 |
| Buy* | 11 | 505.894p | Suspected BUY Trade |
11:34:47 - 03-Dec-25 |
| Buy* | 77 | 505.0182p | Ordinary |
11:30:44 - 03-Dec-25 |
| Buy* | 39 | 505.0212p | Ordinary |
11:22:23 - 03-Dec-25 |
| Buy* | 5 | 506.00p | SI Trade |
11:16:28 - 03-Dec-25 |
| Unknown* | 50 | 506.00p | OTC Trade |
11:15:47 - 03-Dec-25 |
| Buy* | 981 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 578 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 284 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 273 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 200 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 100 | 505.00p | Automatic Execution |
11:11:36 - 03-Dec-25 |
| Buy* | 12 | 505.00p | SI Trade |
11:10:29 - 03-Dec-25 |
| Buy* | 100 | 504.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 222 | 504.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 215 | 504.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 207 | 504.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 558 | 504.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 312 | 503.00p | Automatic Execution |
11:09:41 - 03-Dec-25 |
| Buy* | 3 | 506.00p | SI Trade |
11:09:24 - 03-Dec-25 |
| Buy* | 39 | 506.00p | SI Trade |
11:09:24 - 03-Dec-25 |
| Sell* | 97 | 503.00p | Automatic Execution |
11:09:24 - 03-Dec-25 |
| Sell* | 168 | 503.00p | Automatic Execution |
11:09:24 - 03-Dec-25 |
| Sell* | 577 | 504.00p | Automatic Execution |
11:09:24 - 03-Dec-25 |
| Sell* | 618 | 504.00p | Automatic Execution |
11:09:24 - 03-Dec-25 |
| Sell* | 587 | 504.00p | Automatic Execution |
11:09:24 - 03-Dec-25 |
| Sell* | 1,000 | 504.30p | Ordinary |
11:09:20 - 03-Dec-25 |
| Buy* | 5 | 507.00p | SI Trade |
11:06:21 - 03-Dec-25 |
| Buy* | 1 | 507.00p | SI Trade |
11:06:21 - 03-Dec-25 |
| Unknown* | 0 | 504.00p | SI Trade |
11:06:21 - 03-Dec-25 |
| Buy* | 1 | 506.904p | Suspected BUY Trade |
10:59:15 - 03-Dec-25 |
| Buy* | 300 | 505.806p | Ordinary |
10:58:59 - 03-Dec-25 |
| Buy* | 10 | 507.00p | SI Trade |
10:58:39 - 03-Dec-25 |
| Buy* | 29 | 506.68p | Ordinary |
10:55:40 - 03-Dec-25 |
| Unknown* | 0 | 506.00p | SI Trade |
10:54:57 - 03-Dec-25 |
| Sell* | 10 | 506.00p | SI Trade |
10:54:57 - 03-Dec-25 |
| Buy* | 116 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 175 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 163 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 531 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 366 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 107 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Buy* | 200 | 506.00p | Automatic Execution |
10:54:57 - 03-Dec-25 |
| Sell* | 923 | 504.882p | Negotiated Trade |
10:52:02 - 03-Dec-25 |
| Buy* | 81 | 506.00p | Automatic Execution |
10:45:34 - 03-Dec-25 |
| Buy* | 97 | 506.00p | Automatic Execution |
10:45:34 - 03-Dec-25 |