| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 42,718 | 830.00p | Negotiated Trade |
16:35:50 - 27-May-26 |
| Sell* | 948 | 830.00p | SI Trade |
16:35:26 - 27-May-26 |
| Sell* | 200,613 | 830.00p | Uncrossing Trade |
16:35:26 - 27-May-26 |
| Buy* | 64 | 832.00p | Automatic Execution |
16:29:52 - 27-May-26 |
| Buy* | 91 | 832.00p | Automatic Execution |
16:29:52 - 27-May-26 |
| Buy* | 23 | 832.00p | Automatic Execution |
16:29:07 - 27-May-26 |
| Sell* | 79 | 831.50p | Automatic Execution |
16:29:07 - 27-May-26 |
| Buy* | 93 | 832.00p | Automatic Execution |
16:29:06 - 27-May-26 |
| Buy* | 166 | 832.00p | Automatic Execution |
16:29:06 - 27-May-26 |
| Buy* | 12 | 832.00p | Automatic Execution |
16:29:06 - 27-May-26 |
| Sell* | 261 | 831.00p | SI Trade |
16:29:01 - 27-May-26 |
| Buy* | 32 | 832.00p | Automatic Execution |
16:28:44 - 27-May-26 |
| Buy* | 166 | 832.00p | Automatic Execution |
16:28:44 - 27-May-26 |
| Buy* | 93 | 831.50p | Automatic Execution |
16:28:44 - 27-May-26 |
| Buy* | 30 | 831.00p | Automatic Execution |
16:27:02 - 27-May-26 |
| Buy* | 35 | 831.00p | Automatic Execution |
16:26:29 - 27-May-26 |
| Buy* | 124 | 831.00p | Automatic Execution |
16:26:29 - 27-May-26 |
| Buy* | 15 | 831.00p | Automatic Execution |
16:26:29 - 27-May-26 |
| Buy* | 42 | 831.00p | Automatic Execution |
16:26:29 - 27-May-26 |
| Buy* | 180 | 831.00p | Automatic Execution |
16:26:29 - 27-May-26 |
| Sell* | 450 | 831.00p | Automatic Execution |
16:26:06 - 27-May-26 |
| Buy* | 25 | 831.00p | Automatic Execution |
16:26:06 - 27-May-26 |
| Buy* | 166 | 831.00p | Automatic Execution |
16:24:56 - 27-May-26 |
| Buy* | 52 | 831.00p | Automatic Execution |
16:24:56 - 27-May-26 |
| Buy* | 48 | 831.00p | Automatic Execution |
16:24:56 - 27-May-26 |
| Sell* | 224 | 830.50p | Automatic Execution |
16:23:32 - 27-May-26 |
| Sell* | 100 | 830.50p | Automatic Execution |
16:23:32 - 27-May-26 |
| Buy* | 352 | 831.00p | Automatic Execution |
16:23:32 - 27-May-26 |
| Buy* | 102 | 831.00p | Automatic Execution |
16:23:32 - 27-May-26 |
| Buy* | 424 | 830.50p | Automatic Execution |
16:21:11 - 27-May-26 |
| Buy* | 166 | 830.50p | Automatic Execution |
16:21:11 - 27-May-26 |
| Buy* | 100 | 830.50p | Automatic Execution |
16:21:11 - 27-May-26 |
| Sell* | 139 | 830.00p | Automatic Execution |
16:20:03 - 27-May-26 |
| Sell* | 113 | 830.50p | Automatic Execution |
16:20:00 - 27-May-26 |
| Sell* | 53 | 830.50p | Automatic Execution |
16:20:00 - 27-May-26 |
| Sell* | 100 | 830.50p | Automatic Execution |
16:20:00 - 27-May-26 |
| Buy* | 350 | 831.00p | Automatic Execution |
16:20:00 - 27-May-26 |
| Buy* | 460 | 831.00p | Automatic Execution |
16:20:00 - 27-May-26 |
| Buy* | 2,993 | 830.939p | Ordinary |
16:19:44 - 27-May-26 |
| Unknown* | 1 | 831.00p | OTC Trade |
16:19:25 - 27-May-26 |
| Buy* | 201 | 830.00p | Automatic Execution |
16:15:40 - 27-May-26 |
| Buy* | 269 | 830.00p | Automatic Execution |
16:15:40 - 27-May-26 |
| Buy* | 166 | 830.00p | Automatic Execution |
16:15:40 - 27-May-26 |
| Buy* | 26 | 830.00p | Automatic Execution |
16:15:40 - 27-May-26 |
| Buy* | 189 | 829.50p | Automatic Execution |
16:15:40 - 27-May-26 |
| Buy* | 80 | 829.00p | Automatic Execution |
16:15:33 - 27-May-26 |
| Buy* | 167 | 829.00p | Automatic Execution |
16:15:33 - 27-May-26 |
| Buy* | 141 | 829.00p | Automatic Execution |
16:15:33 - 27-May-26 |
| Sell* | 198 | 828.00p | SI Trade |
16:14:07 - 27-May-26 |
| Sell* | 326 | 828.00p | SI Trade |
16:13:50 - 27-May-26 |
| Sell* | 3 | 828.00p | Automatic Execution |
16:10:13 - 27-May-26 |
| Sell* | 110 | 828.00p | Automatic Execution |
16:10:13 - 27-May-26 |
| Sell* | 20 | 828.00p | Automatic Execution |
16:10:13 - 27-May-26 |
| Sell* | 195 | 828.00p | SI Trade |
16:09:39 - 27-May-26 |
| Sell* | 318 | 828.00p | SI Trade |
16:09:36 - 27-May-26 |
| Buy* | 10 | 829.00p | SI Trade |
16:08:18 - 27-May-26 |
| Sell* | 326 | 828.00p | SI Trade |
16:06:39 - 27-May-26 |
| Sell* | 327 | 828.00p | SI Trade |
16:03:23 - 27-May-26 |
| Buy* | 397 | 828.779p | Ordinary |
16:02:07 - 27-May-26 |
| Buy* | 393 | 828.50p | Automatic Execution |
16:00:13 - 27-May-26 |
| Sell* | 189 | 827.50p | Automatic Execution |
16:00:10 - 27-May-26 |
| Sell* | 166 | 827.50p | Automatic Execution |
16:00:10 - 27-May-26 |
| Buy* | 428 | 829.00p | Automatic Execution |
15:54:16 - 27-May-26 |
| Sell* | 371 | 828.00p | Automatic Execution |
15:49:51 - 27-May-26 |
| Sell* | 39 | 828.00p | Automatic Execution |
15:42:27 - 27-May-26 |
| Sell* | 39 | 828.00p | Automatic Execution |
15:42:27 - 27-May-26 |
| Unknown* | 25 | 828.50p | SI Trade |
15:42:14 - 27-May-26 |
| Unknown* | 50 | 828.50p | SI Trade |
15:42:14 - 27-May-26 |
| Buy* | 167 | 828.50p | Automatic Execution |
15:38:26 - 27-May-26 |
| Buy* | 103 | 828.50p | Automatic Execution |
15:38:26 - 27-May-26 |
| Unknown* | 1,500 | 828.50p | OTC Trade |
15:38:26 - 27-May-26 |
| Buy* | 1,500 | 828.50p | SI Trade |
15:38:26 - 27-May-26 |
| Buy* | 61 | 828.00p | Automatic Execution |
15:38:13 - 27-May-26 |
| Buy* | 880 | 827.50p | Automatic Execution |
15:38:13 - 27-May-26 |
| Buy* | 1,000 | 829.00p | SI Trade |
15:37:41 - 27-May-26 |
| Unknown* | 1,000 | 829.00p | OTC Trade |
15:37:41 - 27-May-26 |
| Buy* | 356 | 826.50p | Automatic Execution |
15:36:05 - 27-May-26 |
| Buy* | 167 | 826.50p | Automatic Execution |
15:34:52 - 27-May-26 |
| Buy* | 72 | 826.50p | Automatic Execution |
15:34:52 - 27-May-26 |
| Buy* | 96 | 826.00p | Automatic Execution |
15:34:38 - 27-May-26 |
| Buy* | 97 | 826.00p | Automatic Execution |
15:34:38 - 27-May-26 |
| Buy* | 167 | 826.00p | Automatic Execution |
15:34:38 - 27-May-26 |
| Buy* | 110 | 826.00p | Automatic Execution |
15:34:38 - 27-May-26 |
| Sell* | 167 | 825.50p | Automatic Execution |
15:34:14 - 27-May-26 |
| Sell* | 39 | 825.50p | Automatic Execution |
15:34:14 - 27-May-26 |
| Sell* | 194 | 826.00p | Automatic Execution |
15:34:07 - 27-May-26 |
| Buy* | 104 | 827.00p | Automatic Execution |
15:33:30 - 27-May-26 |
| Buy* | 367 | 827.00p | Automatic Execution |
15:33:30 - 27-May-26 |
| Buy* | 167 | 826.50p | Automatic Execution |
15:33:24 - 27-May-26 |
| Buy* | 102 | 826.50p | Automatic Execution |
15:33:24 - 27-May-26 |
| Sell* | 16 | 827.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 177 | 827.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 385 | 828.00p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 187 | 828.00p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 757 | 828.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 243 | 828.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 381 | 828.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 266 | 828.50p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 4 | 829.00p | Automatic Execution |
15:33:18 - 27-May-26 |
| Sell* | 361 | 829.00p | Automatic Execution |
15:33:17 - 27-May-26 |
| Sell* | 69 | 830.00p | Automatic Execution |
15:32:45 - 27-May-26 |
| Sell* | 166 | 830.00p | Automatic Execution |
15:32:45 - 27-May-26 |
| Sell* | 38 | 830.00p | Automatic Execution |
15:32:45 - 27-May-26 |
| Sell* | 56 | 830.00p | Automatic Execution |
15:32:45 - 27-May-26 |
| Sell* | 55 | 830.00p | Automatic Execution |
15:32:45 - 27-May-26 |
| Buy* | 87 | 831.00p | Automatic Execution |
15:32:43 - 27-May-26 |
| Buy* | 123 | 831.00p | Automatic Execution |
15:32:43 - 27-May-26 |
| Buy* | 60 | 831.00p | Automatic Execution |
15:32:43 - 27-May-26 |
| Buy* | 48 | 830.50p | Automatic Execution |
15:29:46 - 27-May-26 |
| Buy* | 238 | 830.50p | Automatic Execution |
15:29:46 - 27-May-26 |
| Buy* | 125 | 830.50p | Automatic Execution |
15:29:46 - 27-May-26 |
| Buy* | 166 | 830.50p | Automatic Execution |
15:29:46 - 27-May-26 |
| Sell* | 261 | 830.00p | Automatic Execution |
15:27:08 - 27-May-26 |
| Sell* | 106 | 830.00p | Automatic Execution |
15:27:08 - 27-May-26 |
| Sell* | 327 | 830.00p | Automatic Execution |
15:27:08 - 27-May-26 |
| Sell* | 86 | 830.00p | Automatic Execution |
15:27:08 - 27-May-26 |
| Sell* | 87 | 830.00p | Automatic Execution |
15:27:08 - 27-May-26 |
| Sell* | 414 | 830.00p | Automatic Execution |
15:24:48 - 27-May-26 |
| Sell* | 212 | 830.00p | SI Trade |
15:23:27 - 27-May-26 |
| Sell* | 326 | 830.00p | SI Trade |
15:23:23 - 27-May-26 |
| Buy* | 29 | 830.00p | Automatic Execution |
15:22:06 - 27-May-26 |
| Sell* | 302 | 830.00p | Automatic Execution |
15:22:06 - 27-May-26 |
| Buy* | 1,205 | 830.6764p | Ordinary |
15:20:27 - 27-May-26 |
| Buy* | 250 | 830.00p | Automatic Execution |
15:19:28 - 27-May-26 |
| Sell* | 181 | 829.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 340 | 829.50p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 216 | 829.50p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 27 | 829.50p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 120 | 829.50p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 326 | 829.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 216 | 829.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 42 | 829.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 21 | 829.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Sell* | 158 | 828.00p | Automatic Execution |
15:14:46 - 27-May-26 |
| Buy* | 150 | 829.1779p | Ordinary |
15:14:03 - 27-May-26 |
| Sell* | 117 | 830.00p | Automatic Execution |
15:13:23 - 27-May-26 |
| Unknown* | 0 | 830.50p | SI Trade |
15:13:17 - 27-May-26 |
| Sell* | 104 | 830.00p | Automatic Execution |
15:13:17 - 27-May-26 |
| Sell* | 75 | 830.00p | Automatic Execution |
15:12:19 - 27-May-26 |
| Sell* | 204 | 830.00p | Automatic Execution |
15:12:16 - 27-May-26 |
| Sell* | 265 | 830.00p | Automatic Execution |
15:12:14 - 27-May-26 |
| Sell* | 193 | 830.00p | Automatic Execution |
15:12:14 - 27-May-26 |
| Sell* | 30,000 | 830.00p | Negotiated Trade |
15:12:11 - 27-May-26 |
| Sell* | 1 | 830.00p | Automatic Execution |
15:11:57 - 27-May-26 |
| Sell* | 9 | 830.00p | Automatic Execution |
15:11:57 - 27-May-26 |
| Sell* | 32 | 830.00p | Automatic Execution |
15:11:47 - 27-May-26 |
| Sell* | 230 | 830.00p | Automatic Execution |
15:11:40 - 27-May-26 |
| Sell* | 270 | 830.00p | Automatic Execution |
15:11:37 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Sell* | 363 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Buy* | 137 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:11:36 - 27-May-26 |
| Sell* | 258 | 829.50p | Automatic Execution |
15:11:35 - 27-May-26 |
| Sell* | 6 | 830.00p | Automatic Execution |
15:11:35 - 27-May-26 |
| Sell* | 5 | 830.00p | Automatic Execution |
15:11:24 - 27-May-26 |
| Sell* | 3 | 830.00p | Automatic Execution |
15:11:08 - 27-May-26 |
| Sell* | 11 | 830.00p | Automatic Execution |
15:10:48 - 27-May-26 |
| Sell* | 475 | 830.00p | Automatic Execution |
15:10:48 - 27-May-26 |
| Sell* | 301 | 830.00p | Automatic Execution |
15:10:48 - 27-May-26 |
| Sell* | 199 | 830.00p | Automatic Execution |
15:10:09 - 27-May-26 |
| Sell* | 332 | 830.00p | Automatic Execution |
15:09:52 - 27-May-26 |
| Sell* | 108 | 830.00p | Automatic Execution |
15:09:51 - 27-May-26 |
| Sell* | 60 | 830.00p | Automatic Execution |
15:09:50 - 27-May-26 |
| Sell* | 408 | 830.00p | Automatic Execution |
15:09:50 - 27-May-26 |
| Sell* | 92 | 830.00p | Automatic Execution |
15:09:45 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:09:44 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:09:43 - 27-May-26 |
| Sell* | 348 | 830.00p | Automatic Execution |
15:09:43 - 27-May-26 |
| Sell* | 152 | 830.00p | Automatic Execution |
15:09:42 - 27-May-26 |
| Sell* | 86 | 830.00p | Automatic Execution |
15:09:42 - 27-May-26 |
| Sell* | 175 | 830.00p | Automatic Execution |
15:09:42 - 27-May-26 |
| Sell* | 239 | 830.00p | Automatic Execution |
15:09:14 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:09:13 - 27-May-26 |
| Sell* | 150 | 830.00p | Automatic Execution |
15:09:13 - 27-May-26 |
| Sell* | 371 | 830.00p | Automatic Execution |
15:09:13 - 27-May-26 |
| Sell* | 34,667 | 830.00p | Negotiated Trade |
15:09:12 - 27-May-26 |
| Sell* | 129 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Buy* | 364 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:58 - 27-May-26 |
| Sell* | 251 | 830.00p | Automatic Execution |
15:08:33 - 27-May-26 |
| Sell* | 249 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 157 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 235 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 108 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Sell* | 100 | 830.00p | Automatic Execution |
15:08:32 - 27-May-26 |
| Buy* | 100 | 830.50p | Automatic Execution |
15:08:22 - 27-May-26 |
| Buy* | 23 | 830.50p | Automatic Execution |
15:08:22 - 27-May-26 |
| Buy* | 250 | 830.50p | Automatic Execution |
15:08:22 - 27-May-26 |
| Buy* | 79 | 830.50p | Automatic Execution |
15:08:22 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:22 - 27-May-26 |
| Sell* | 500 | 830.00p | Automatic Execution |
15:08:21 - 27-May-26 |