| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 0 | 5,428.00p | SI Trade |
15:40:38 - 21-May-26 |
| Sell* | 375 | 5,476.534p | SI Trade |
15:10:37 - 21-May-26 |
| Buy* | 1,914 | 5,480.569p | SI Trade |
15:09:50 - 21-May-26 |
| Sell* | 277 | 5,477.486p | Ordinary |
15:06:48 - 21-May-26 |
| Buy* | 364 | 5,477.923p | Ordinary |
15:06:19 - 21-May-26 |
| Sell* | 765 | 5,465.31p | Ordinary |
15:05:27 - 21-May-26 |
| Buy* | 46 | 5,450.00p | Automatic Execution |
15:03:37 - 21-May-26 |
| Sell* | 1,110 | 5,452.42p | Ordinary |
15:02:38 - 21-May-26 |
| Buy* | 68 | 5,538.001p | Ordinary |
14:44:05 - 21-May-26 |
| Buy* | 5 | 5,547.00p | SI Trade |
14:30:20 - 21-May-26 |
| Buy* | 181 | 5,515.90p | SI Trade |
14:16:09 - 21-May-26 |
| Buy* | 6 | 5,509.00p | SI Trade |
14:10:47 - 21-May-26 |
| Buy* | 91 | 5,454.394p | Ordinary |
13:33:27 - 21-May-26 |
| Unknown* | 0 | 5,435.00p | SI Trade |
12:33:01 - 21-May-26 |
| Sell* | 183 | 5,423.732p | Ordinary |
12:23:44 - 21-May-26 |
| Buy* | 18 | 5,449.612p | Ordinary |
12:16:00 - 21-May-26 |
| Buy* | 183 | 5,457.312p | Ordinary |
11:52:02 - 21-May-26 |
| Sell* | 402 | 5,460.015p | SI Trade |
11:51:25 - 21-May-26 |
| Buy* | 36 | 5,436.535p | SI Trade |
11:36:13 - 21-May-26 |
| Buy* | 56 | 5,320.353p | Ordinary |
10:53:06 - 21-May-26 |
| Buy* | 11 | 5,300.00p | SI Trade |
10:30:39 - 21-May-26 |
| Unknown* | 0 | 5,325.00p | SI Trade |
10:06:47 - 21-May-26 |
| Sell* | 561 | 5,372.48p | Ordinary |
09:01:31 - 21-May-26 |
| Buy* | 10 | 5,391.128p | Ordinary |
08:38:56 - 21-May-26 |
| Buy* | 200 | 5,408.707p | Ordinary |
08:08:22 - 21-May-26 |
| Buy* | 2 | 5,406.00p | SI Trade |
08:05:13 - 21-May-26 |
| Buy* | 8 | 5,405.00p | SI Trade |
08:02:03 - 21-May-26 |
| Sell* | 509 | 5,399.00p | Automatic Execution |
08:02:00 - 21-May-26 |
| Unknown* | 0 | 5,397.00p | SI Trade |
08:00:31 - 21-May-26 |
| Buy* | 5 | 5,349.00p | SI Trade |
16:21:12 - 20-May-26 |
| Buy* | 5 | 5,335.00p | SI Trade |
16:20:12 - 20-May-26 |
| Sell* | 35 | 5,307.434p | Ordinary |
16:19:29 - 20-May-26 |
| Sell* | 1,500 | 5,284.927p | Ordinary |
16:18:01 - 20-May-26 |
| Buy* | 10 | 5,337.00p | SI Trade |
16:15:39 - 20-May-26 |
| Sell* | 199 | 5,406.696p | Ordinary |
16:11:16 - 20-May-26 |
| Buy* | 605 | 5,398.573p | Ordinary |
15:58:45 - 20-May-26 |
| Sell* | 100 | 5,396.09p | Ordinary |
15:56:43 - 20-May-26 |
| Buy* | 184 | 5,405.057p | Ordinary |
15:35:20 - 20-May-26 |
| Sell* | 1,500 | 5,401.591p | Ordinary |
15:31:07 - 20-May-26 |
| Sell* | 1,000 | 5,409.642p | Ordinary |
15:28:01 - 20-May-26 |
| Unknown* | 0 | 5,463.00p | SI Trade |
15:24:40 - 20-May-26 |
| Sell* | 1,850 | 5,434.005p | Ordinary |
15:24:37 - 20-May-26 |
| Sell* | 48 | 5,393.141p | Ordinary |
15:22:30 - 20-May-26 |
| Sell* | 250 | 5,390.482p | Ordinary |
15:21:36 - 20-May-26 |
| Buy* | 500 | 5,407.73p | Ordinary |
15:21:04 - 20-May-26 |
| Sell* | 500 | 5,405.562p | Ordinary |
15:19:43 - 20-May-26 |
| Sell* | 650 | 5,444.60p | Ordinary |
15:18:07 - 20-May-26 |
| Buy* | 2 | 5,544.00p | SI Trade |
15:05:20 - 20-May-26 |
| Unknown* | 0 | 5,494.00p | SI Trade |
11:56:13 - 20-May-26 |
| Unknown* | 0 | 5,486.00p | SI Trade |
11:56:00 - 20-May-26 |
| Sell* | 4 | 5,483.00p | SI Trade |
11:55:23 - 20-May-26 |
| Sell* | 350 | 5,478.729p | Ordinary |
11:50:44 - 20-May-26 |
| Sell* | 8 | 5,475.00p | SI Trade |
11:37:46 - 20-May-26 |
| Sell* | 231 | 5,521.59p | Ordinary |
11:23:33 - 20-May-26 |
| Unknown* | 0 | 5,534.00p | SI Trade |
10:58:01 - 20-May-26 |
| Unknown* | 0 | 5,533.00p | SI Trade |
10:45:08 - 20-May-26 |
| Sell* | 1 | 5,520.00p | SI Trade |
10:34:57 - 20-May-26 |
| Sell* | 1 | 5,524.00p | SI Trade |
10:30:27 - 20-May-26 |
| Buy* | 135 | 5,532.413p | Ordinary |
10:21:15 - 20-May-26 |
| Unknown* | 0 | 5,517.00p | SI Trade |
10:00:37 - 20-May-26 |
| Sell* | 3 | 5,512.914p | Ordinary |
09:59:27 - 20-May-26 |
| Sell* | 3,200 | 5,511.909p | Ordinary |
09:56:46 - 20-May-26 |
| Sell* | 3,000 | 5,507.193p | Ordinary |
09:56:02 - 20-May-26 |
| Sell* | 500 | 5,502.662p | Ordinary |
09:55:24 - 20-May-26 |
| Sell* | 500 | 5,501.836p | Ordinary |
09:54:47 - 20-May-26 |
| Sell* | 375 | 5,498.996p | Ordinary |
09:53:57 - 20-May-26 |
| Buy* | 275 | 5,499.918p | Ordinary |
09:53:20 - 20-May-26 |
| Sell* | 500 | 5,499.085p | Ordinary |
09:52:30 - 20-May-26 |
| Sell* | 900 | 5,504.46p | Ordinary |
09:51:41 - 20-May-26 |
| Buy* | 90 | 5,520.66p | Ordinary |
09:42:31 - 20-May-26 |
| Buy* | 252 | 5,553.143p | SI Trade |
08:40:39 - 20-May-26 |
| Buy* | 251 | 5,561.808p | SI Trade |
08:39:09 - 20-May-26 |
| Buy* | 89 | 5,554.956p | SI Trade |
08:01:27 - 20-May-26 |
| Sell* | 113 | 5,585.00p | Uncrossing Trade |
16:35:23 - 19-May-26 |
| Sell* | 750 | 5,582.00p | Automatic Execution |
16:15:18 - 19-May-26 |
| Sell* | 750 | 5,581.49p | Ordinary |
16:10:34 - 19-May-26 |
| Sell* | 482 | 5,589.00p | Automatic Execution |
16:07:37 - 19-May-26 |
| Sell* | 750 | 5,578.915p | Ordinary |
16:02:52 - 19-May-26 |
| Sell* | 107 | 5,583.49p | Ordinary |
16:01:05 - 19-May-26 |
| Sell* | 375 | 5,584.49p | Ordinary |
16:01:05 - 19-May-26 |
| Sell* | 800 | 5,591.522p | Ordinary |
16:00:32 - 19-May-26 |
| Unknown* | 0 | 5,608.00p | SI Trade |
15:48:32 - 19-May-26 |
| Buy* | 89 | 5,585.939p | Ordinary |
15:28:46 - 19-May-26 |
| Buy* | 142 | 5,595.01p | Ordinary |
15:17:59 - 19-May-26 |
| Sell* | 685 | 5,574.00p | Automatic Execution |
15:02:09 - 19-May-26 |
| Sell* | 36 | 5,578.459p | SI Trade |
14:55:47 - 19-May-26 |
| Buy* | 4 | 5,615.00p | SI Trade |
14:50:11 - 19-May-26 |
| Unknown* | 0 | 5,581.00p | SI Trade |
14:07:28 - 19-May-26 |
| Sell* | 450 | 5,573.90p | Ordinary |
13:48:45 - 19-May-26 |
| Buy* | 5 | 5,589.988p | Ordinary |
13:11:04 - 19-May-26 |
| Unknown* | 0 | 5,600.00p | SI Trade |
12:56:24 - 19-May-26 |
| Buy* | 370 | 5,601.996p | Ordinary |
12:36:31 - 19-May-26 |
| Buy* | 23 | 5,605.93p | Ordinary |
11:44:46 - 19-May-26 |
| Buy* | 1 | 5,563.00p | SI Trade |
11:29:37 - 19-May-26 |
| Sell* | 175 | 5,562.00p | Automatic Execution |
11:22:46 - 19-May-26 |
| Sell* | 175 | 5,560.49p | Ordinary |
11:22:04 - 19-May-26 |
| Sell* | 100 | 5,572.00p | SI Trade |
10:38:31 - 19-May-26 |
| Sell* | 2 | 5,580.00p | SI Trade |
10:20:40 - 19-May-26 |
| Sell* | 17 | 5,581.00p | SI Trade |
10:13:41 - 19-May-26 |
| Sell* | 184 | 5,580.00p | Automatic Execution |
10:13:06 - 19-May-26 |
| Sell* | 184 | 5,577.35p | Ordinary |
10:08:51 - 19-May-26 |
| Buy* | 125 | 5,580.009p | Ordinary |
10:00:09 - 19-May-26 |
| Sell* | 302 | 5,570.429p | Ordinary |
09:42:49 - 19-May-26 |
| Sell* | 2 | 5,592.00p | SI Trade |
09:24:02 - 19-May-26 |
| Buy* | 16 | 5,569.88p | Ordinary |
09:01:58 - 19-May-26 |
| Sell* | 19 | 5,564.00p | Automatic Execution |
09:00:54 - 19-May-26 |
| Sell* | 182 | 5,564.00p | Automatic Execution |
09:00:54 - 19-May-26 |
| Sell* | 189 | 5,562.42p | Ordinary |
08:59:03 - 19-May-26 |
| Buy* | 7 | 5,584.65p | Ordinary |
08:43:31 - 19-May-26 |
| Buy* | 89 | 5,594.509p | SI Trade |
08:02:55 - 19-May-26 |
| Sell* | 38 | 5,585.881p | Ordinary |
08:00:33 - 19-May-26 |
| Sell* | 75 | 5,593.00p | Uncrossing Trade |
16:35:22 - 18-May-26 |
| Sell* | 1,173 | 5,585.964p | Ordinary |
16:12:38 - 18-May-26 |
| Sell* | 532 | 5,588.046p | Ordinary |
16:12:22 - 18-May-26 |
| Sell* | 41 | 5,585.24p | Ordinary |
16:12:00 - 18-May-26 |
| Buy* | 500 | 5,556.92p | Ordinary |
15:49:45 - 18-May-26 |
| Buy* | 1,000 | 5,552.046p | Ordinary |
15:42:15 - 18-May-26 |
| Buy* | 500 | 5,551.73p | Ordinary |
15:37:11 - 18-May-26 |
| Unknown* | 0 | 5,468.00p | SI Trade |
14:57:42 - 18-May-26 |
| Buy* | 18 | 5,474.00p | SI Trade |
14:56:02 - 18-May-26 |
| Unknown* | 0 | 5,457.00p | SI Trade |
14:49:50 - 18-May-26 |
| Unknown* | 0 | 5,459.00p | SI Trade |
14:49:40 - 18-May-26 |
| Sell* | 109 | 5,491.00p | Automatic Execution |
14:41:26 - 18-May-26 |
| Sell* | 109 | 5,485.42p | Ordinary |
14:38:44 - 18-May-26 |
| Sell* | 37 | 5,490.00p | SI Trade |
14:31:26 - 18-May-26 |
| Buy* | 323 | 5,491.00p | Automatic Execution |
14:31:24 - 18-May-26 |
| Sell* | 193 | 5,473.331p | Ordinary |
14:29:28 - 18-May-26 |
| Sell* | 16 | 5,474.575p | Ordinary |
14:29:02 - 18-May-26 |
| Buy* | 4 | 5,480.00p | SI Trade |
14:26:54 - 18-May-26 |
| Buy* | 358 | 5,452.00p | Automatic Execution |
14:01:12 - 18-May-26 |
| Buy* | 1 | 5,463.00p | SI Trade |
13:52:24 - 18-May-26 |
| Sell* | 178 | 5,521.872p | Ordinary |
12:47:50 - 18-May-26 |
| Buy* | 1 | 5,555.00p | SI Trade |
12:39:45 - 18-May-26 |
| Buy* | 53 | 5,605.355p | Ordinary |
12:26:59 - 18-May-26 |
| Buy* | 892 | 5,602.009p | Ordinary |
12:20:11 - 18-May-26 |
| Buy* | 2 | 5,603.00p | SI Trade |
12:00:40 - 18-May-26 |
| Sell* | 161 | 5,596.00p | Automatic Execution |
11:59:01 - 18-May-26 |
| Sell* | 161 | 5,593.42p | Ordinary |
11:54:19 - 18-May-26 |
| Buy* | 178 | 5,598.375p | Ordinary |
11:39:21 - 18-May-26 |
| Buy* | 60 | 5,599.084p | Ordinary |
11:38:43 - 18-May-26 |
| Buy* | 140 | 5,600.557p | Ordinary |
11:36:14 - 18-May-26 |
| Sell* | 898 | 5,573.996p | Ordinary |
10:55:40 - 18-May-26 |
| Sell* | 2,500 | 5,561.964p | Ordinary |
10:36:37 - 18-May-26 |
| Sell* | 2,500 | 5,564.163p | Ordinary |
10:33:40 - 18-May-26 |
| Sell* | 74 | 5,565.737p | SI Trade |
10:06:48 - 18-May-26 |
| Buy* | 154 | 5,565.75p | SI Trade |
10:01:27 - 18-May-26 |
| Buy* | 179 | 5,563.58p | Ordinary |
09:54:00 - 18-May-26 |
| Buy* | 358 | 5,570.3999p | Ordinary |
09:41:07 - 18-May-26 |
| Buy* | 1 | 5,573.00p | SI Trade |
09:30:47 - 18-May-26 |
| Buy* | 3,077 | 5,588.242p | Ordinary |
09:19:18 - 18-May-26 |
| Unknown* | 0 | 5,583.00p | SI Trade |
09:18:54 - 18-May-26 |
| Unknown* | 0 | 5,589.00p | SI Trade |
09:18:01 - 18-May-26 |
| Sell* | 46 | 5,563.587p | SI Trade |
09:11:00 - 18-May-26 |
| Sell* | 200 | 5,556.941p | Ordinary |
09:07:07 - 18-May-26 |
| Buy* | 17 | 5,576.00p | SI Trade |
08:51:42 - 18-May-26 |
| Unknown* | 0 | 5,552.00p | SI Trade |
08:32:09 - 18-May-26 |
| Buy* | 5 | 5,602.00p | SI Trade |
08:18:59 - 18-May-26 |
| Buy* | 35 | 5,601.516p | Ordinary |
08:16:55 - 18-May-26 |
| Buy* | 50 | 5,597.00p | Automatic Execution |
08:10:29 - 18-May-26 |
| Unknown* | 0 | 5,606.00p | SI Trade |
08:00:33 - 18-May-26 |
| Unknown* | 0 | 5,599.00p | SI Trade |
08:00:33 - 18-May-26 |
| Buy* | 180 | 5,528.58p | Ordinary |
16:29:29 - 15-May-26 |
| Sell* | 398 | 5,521.719p | SI Trade |
16:24:56 - 15-May-26 |
| Buy* | 544 | 5,511.558p | SI Trade |
16:15:17 - 15-May-26 |
| Sell* | 22 | 5,507.00p | SI Trade |
16:14:06 - 15-May-26 |
| Sell* | 188 | 5,501.852p | Ordinary |
16:11:52 - 15-May-26 |
| Buy* | 61 | 5,521.00p | Automatic Execution |
15:53:33 - 15-May-26 |
| Buy* | 1,000 | 5,514.86p | Ordinary |
15:46:17 - 15-May-26 |
| Sell* | 223 | 5,491.261p | SI Trade |
15:38:49 - 15-May-26 |
| Buy* | 725 | 5,510.628p | Ordinary |
14:51:38 - 15-May-26 |
| Buy* | 400 | 5,478.909p | Ordinary |
14:08:51 - 15-May-26 |
| Buy* | 18 | 5,481.00p | SI Trade |
13:17:50 - 15-May-26 |
| Buy* | 150 | 5,492.109p | Ordinary |
13:10:57 - 15-May-26 |
| Buy* | 1,000 | 5,497.107p | Ordinary |
13:07:08 - 15-May-26 |
| Buy* | 700 | 5,498.909p | Ordinary |
13:04:17 - 15-May-26 |
| Buy* | 473 | 5,501.00p | Automatic Execution |
13:01:55 - 15-May-26 |
| Buy* | 530 | 5,501.00p | Automatic Execution |
13:01:55 - 15-May-26 |
| Buy* | 1,000 | 5,498.3999p | Ordinary |
13:01:43 - 15-May-26 |
| Sell* | 50 | 5,479.871p | Ordinary |
12:40:56 - 15-May-26 |
| Buy* | 40 | 5,481.521p | SI Trade |
12:35:29 - 15-May-26 |
| Buy* | 36 | 5,470.51p | Ordinary |
12:26:22 - 15-May-26 |
| Sell* | 20 | 5,471.00p | SI Trade |
12:13:32 - 15-May-26 |
| Buy* | 5 | 5,467.00p | SI Trade |
12:09:25 - 15-May-26 |
| Buy* | 65 | 5,450.00p | Automatic Execution |
12:02:48 - 15-May-26 |
| Sell* | 14 | 5,486.159p | Ordinary |
11:17:28 - 15-May-26 |
| Buy* | 161 | 5,523.171p | Ordinary |
11:00:45 - 15-May-26 |
| Sell* | 90 | 5,523.062p | SI Trade |
10:58:17 - 15-May-26 |
| Sell* | 250 | 5,529.00p | Ordinary |
10:55:53 - 15-May-26 |
| Buy* | 500 | 5,541.479p | Ordinary |
10:52:44 - 15-May-26 |
| Buy* | 250 | 5,542.896p | Ordinary |
10:48:10 - 15-May-26 |
| Buy* | 500 | 5,534.079p | Ordinary |
10:42:24 - 15-May-26 |
| Sell* | 352 | 5,523.06p | SI Trade |
10:16:29 - 15-May-26 |
| Buy* | 3 | 5,514.00p | SI Trade |
10:06:16 - 15-May-26 |
| Sell* | 2 | 5,520.00p | SI Trade |
09:52:51 - 15-May-26 |
| Buy* | 92 | 5,517.893p | Ordinary |
09:43:39 - 15-May-26 |
| Buy* | 398 | 5,517.552p | SI Trade |
09:40:21 - 15-May-26 |
| Sell* | 200 | 5,502.185p | Ordinary |
09:16:52 - 15-May-26 |
| Sell* | 67 | 5,500.184p | Ordinary |
09:16:48 - 15-May-26 |
| Sell* | 220 | 5,489.00p | Automatic Execution |
09:16:21 - 15-May-26 |
| Sell* | 2 | 5,465.00p | SI Trade |
09:12:28 - 15-May-26 |