| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,339 | 4,191.463p | SI Trade Suspected SELL Trade |
16:47:06 - 22-May-26 |
| Sell* | 1 | 4,210.00p | SI Trade |
16:40:25 - 22-May-26 |
| Buy* | 72 | 4,210.00p | Automatic Execution |
16:36:22 - 22-May-26 |
| Buy* | 337 | 4,210.00p | Automatic Execution |
16:36:22 - 22-May-26 |
| Sell* | 265 | 4,210.00p | Automatic Execution |
16:36:22 - 22-May-26 |
| Sell* | 139 | 4,210.00p | SI Trade |
16:35:14 - 22-May-26 |
| Sell* | 43,186 | 4,210.00p | Uncrossing Trade |
16:35:14 - 22-May-26 |
| Sell* | 8 | 4,216.00p | Automatic Execution |
16:29:41 - 22-May-26 |
| Sell* | 29 | 4,216.00p | Automatic Execution |
16:29:41 - 22-May-26 |
| Sell* | 56 | 4,216.00p | Automatic Execution |
16:29:41 - 22-May-26 |
| Sell* | 49 | 4,218.00p | Automatic Execution |
16:29:09 - 22-May-26 |
| Sell* | 6 | 4,218.00p | SI Trade |
16:29:01 - 22-May-26 |
| Buy* | 20 | 4,223.184p | Suspected BUY Trade |
16:28:50 - 22-May-26 |
| Sell* | 80 | 4,222.00p | Automatic Execution |
16:28:19 - 22-May-26 |
| Sell* | 29 | 4,222.00p | Automatic Execution |
16:28:06 - 22-May-26 |
| Sell* | 29 | 4,224.00p | Automatic Execution |
16:28:05 - 22-May-26 |
| Buy* | 15 | 4,228.00p | Automatic Execution |
16:26:26 - 22-May-26 |
| Buy* | 120 | 4,228.00p | Automatic Execution |
16:26:24 - 22-May-26 |
| Sell* | 2 | 4,228.00p | Automatic Execution |
16:26:24 - 22-May-26 |
| Sell* | 2 | 4,228.00p | Automatic Execution |
16:26:21 - 22-May-26 |
| Sell* | 3 | 4,228.00p | Automatic Execution |
16:26:19 - 22-May-26 |
| Sell* | 10 | 4,228.00p | Automatic Execution |
16:26:19 - 22-May-26 |
| Buy* | 25 | 4,231.606p | SI Trade |
16:25:57 - 22-May-26 |
| Buy* | 109 | 4,231.567p | Suspected BUY Trade |
16:25:45 - 22-May-26 |
| Sell* | 45 | 4,230.00p | Automatic Execution |
16:25:32 - 22-May-26 |
| Sell* | 27 | 4,230.00p | Automatic Execution |
16:25:32 - 22-May-26 |
| Sell* | 93 | 4,230.00p | Automatic Execution |
16:25:32 - 22-May-26 |
| Sell* | 4 | 4,230.00p | Automatic Execution |
16:24:44 - 22-May-26 |
| Sell* | 57 | 4,230.00p | Automatic Execution |
16:24:43 - 22-May-26 |
| Sell* | 13 | 4,230.00p | Automatic Execution |
16:24:43 - 22-May-26 |
| Sell* | 20 | 4,230.00p | Automatic Execution |
16:24:43 - 22-May-26 |
| Sell* | 49 | 4,230.00p | Automatic Execution |
16:24:34 - 22-May-26 |
| Buy* | 13 | 4,232.00p | Automatic Execution |
16:24:34 - 22-May-26 |
| Buy* | 47 | 4,232.00p | Automatic Execution |
16:24:34 - 22-May-26 |
| Buy* | 4 | 4,232.00p | Automatic Execution |
16:24:34 - 22-May-26 |
| Sell* | 27 | 4,230.00p | Automatic Execution |
16:24:33 - 22-May-26 |
| Sell* | 4 | 4,230.00p | Automatic Execution |
16:24:33 - 22-May-26 |
| Buy* | 18 | 4,232.00p | Automatic Execution |
16:24:33 - 22-May-26 |
| Buy* | 50 | 4,232.00p | Automatic Execution |
16:24:33 - 22-May-26 |
| Buy* | 95 | 4,232.00p | Automatic Execution |
16:24:33 - 22-May-26 |
| Sell* | 45 | 4,230.00p | Automatic Execution |
16:23:28 - 22-May-26 |
| Buy* | 47 | 4,232.00p | Ordinary |
16:23:16 - 22-May-26 |
| Sell* | 50 | 4,230.00p | Automatic Execution |
16:23:08 - 22-May-26 |
| Sell* | 25 | 4,232.00p | Automatic Execution |
16:22:29 - 22-May-26 |
| Sell* | 62 | 4,236.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Sell* | 14 | 4,236.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Sell* | 19 | 4,236.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Sell* | 29 | 4,236.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Sell* | 57 | 4,236.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Buy* | 74 | 4,238.00p | Automatic Execution |
16:21:42 - 22-May-26 |
| Sell* | 90 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Buy* | 20 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Buy* | 15 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Buy* | 5 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Buy* | 3 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Buy* | 18 | 4,236.00p | Automatic Execution |
16:21:17 - 22-May-26 |
| Sell* | 118 | 4,233.996p | Ordinary |
16:20:06 - 22-May-26 |
| Buy* | 72 | 4,236.00p | SI Trade |
16:19:42 - 22-May-26 |
| Buy* | 50 | 4,232.00p | Automatic Execution |
16:19:08 - 22-May-26 |
| Buy* | 56 | 4,232.00p | Automatic Execution |
16:19:08 - 22-May-26 |
| Buy* | 27 | 4,232.00p | Automatic Execution |
16:19:08 - 22-May-26 |
| Sell* | 1 | 4,228.00p | Automatic Execution |
16:18:51 - 22-May-26 |
| Buy* | 119 | 4,230.754p | SI Trade |
16:18:47 - 22-May-26 |
| Sell* | 2 | 4,228.00p | Automatic Execution |
16:18:31 - 22-May-26 |
| Sell* | 37 | 4,228.00p | Automatic Execution |
16:16:00 - 22-May-26 |
| Buy* | 29 | 4,230.00p | Automatic Execution |
16:15:58 - 22-May-26 |
| Buy* | 12 | 4,228.00p | Automatic Execution |
16:15:58 - 22-May-26 |
| Buy* | 56 | 4,228.00p | Automatic Execution |
16:15:58 - 22-May-26 |
| Buy* | 18 | 4,228.00p | Automatic Execution |
16:15:58 - 22-May-26 |
| Buy* | 4 | 4,228.00p | SI Trade |
16:15:16 - 22-May-26 |
| Buy* | 77 | 4,228.00p | SI Trade |
16:15:15 - 22-May-26 |
| Buy* | 10 | 4,230.00p | SI Trade |
16:15:14 - 22-May-26 |
| Sell* | 55 | 4,226.00p | Automatic Execution |
16:15:14 - 22-May-26 |
| Buy* | 103 | 4,230.00p | SI Trade |
16:14:27 - 22-May-26 |
| Sell* | 9 | 4,228.00p | Automatic Execution |
16:13:58 - 22-May-26 |
| Buy* | 9 | 4,230.00p | Automatic Execution |
16:13:55 - 22-May-26 |
| Buy* | 22 | 4,230.00p | Automatic Execution |
16:13:55 - 22-May-26 |
| Buy* | 3 | 4,230.00p | Automatic Execution |
16:13:55 - 22-May-26 |
| Buy* | 28 | 4,230.00p | Automatic Execution |
16:13:55 - 22-May-26 |
| Unknown* | 6 | 4,228.00p | Ordinary |
16:12:03 - 22-May-26 |
| Sell* | 4 | 4,226.00p | Automatic Execution |
16:11:59 - 22-May-26 |
| Sell* | 12 | 4,226.359p | Ordinary |
16:11:28 - 22-May-26 |
| Buy* | 91 | 4,230.00p | SI Trade |
16:11:10 - 22-May-26 |
| Buy* | 37 | 4,228.00p | Automatic Execution |
16:10:04 - 22-May-26 |
| Buy* | 18 | 4,226.00p | SI Trade |
16:08:32 - 22-May-26 |
| Sell* | 48 | 4,224.00p | Automatic Execution |
16:06:31 - 22-May-26 |
| Sell* | 45 | 4,228.00p | Automatic Execution |
16:05:33 - 22-May-26 |
| Buy* | 1 | 4,230.00p | Automatic Execution |
16:05:27 - 22-May-26 |
| Buy* | 45 | 4,228.00p | Automatic Execution |
16:05:27 - 22-May-26 |
| Buy* | 29 | 4,228.00p | Automatic Execution |
16:05:27 - 22-May-26 |
| Buy* | 27 | 4,228.00p | Automatic Execution |
16:05:27 - 22-May-26 |
| Buy* | 45 | 4,226.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 28 | 4,226.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 29 | 4,226.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 18 | 4,226.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 28 | 4,222.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 18 | 4,222.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 8 | 4,220.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 8 | 4,220.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 37 | 4,220.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 28 | 4,220.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 50 | 4,220.00p | Automatic Execution |
16:04:37 - 22-May-26 |
| Buy* | 471 | 4,220.789p | Ordinary |
16:04:31 - 22-May-26 |
| Buy* | 90 | 4,222.00p | SI Trade |
16:04:10 - 22-May-26 |
| Sell* | 46 | 4,220.00p | Automatic Execution |
16:02:44 - 22-May-26 |
| Sell* | 4 | 4,222.00p | Automatic Execution |
16:02:14 - 22-May-26 |
| Buy* | 25 | 4,224.00p | SI Trade |
16:01:31 - 22-May-26 |
| Unknown* | 227 | 4,222.00p | SI Trade |
16:00:45 - 22-May-26 |
| Sell* | 41 | 4,222.00p | Automatic Execution |
16:00:44 - 22-May-26 |
| Buy* | 22 | 4,222.00p | Automatic Execution |
16:00:35 - 22-May-26 |
| Buy* | 15 | 4,222.00p | Automatic Execution |
16:00:35 - 22-May-26 |
| Buy* | 48 | 4,220.00p | Automatic Execution |
16:00:04 - 22-May-26 |
| Buy* | 41 | 4,220.00p | Automatic Execution |
16:00:04 - 22-May-26 |
| Sell* | 10 | 4,218.00p | Automatic Execution |
16:00:04 - 22-May-26 |
| Buy* | 1,000 | 4,219.159p | Suspected BUY Trade |
15:59:23 - 22-May-26 |
| Unknown* | 0 | 4,222.00p | SI Trade |
15:57:58 - 22-May-26 |
| Buy* | 103 | 4,222.00p | SI Trade |
15:57:57 - 22-May-26 |
| Sell* | 54 | 4,218.00p | Automatic Execution |
15:57:41 - 22-May-26 |
| Sell* | 2 | 4,218.00p | Automatic Execution |
15:57:41 - 22-May-26 |
| Unknown* | 0 | 4,218.00p | SI Trade |
15:57:40 - 22-May-26 |
| Sell* | 2 | 4,218.00p | Automatic Execution |
15:56:33 - 22-May-26 |
| Buy* | 170 | 4,223.7263p | Ordinary |
15:56:19 - 22-May-26 |
| Sell* | 79 | 4,222.00p | Automatic Execution |
15:55:28 - 22-May-26 |
| Sell* | 51 | 4,222.00p | Automatic Execution |
15:55:28 - 22-May-26 |
| Sell* | 2 | 4,222.00p | Automatic Execution |
15:55:28 - 22-May-26 |
| Sell* | 1 | 4,222.232p | Ordinary |
15:55:19 - 22-May-26 |
| Buy* | 49 | 4,223.3066p | Ordinary |
15:54:39 - 22-May-26 |
| Buy* | 7 | 4,222.00p | Automatic Execution |
15:54:36 - 22-May-26 |
| Buy* | 14 | 4,222.00p | Automatic Execution |
15:53:38 - 22-May-26 |
| Buy* | 13 | 4,222.00p | Automatic Execution |
15:53:38 - 22-May-26 |
| Buy* | 2 | 4,222.00p | Automatic Execution |
15:53:38 - 22-May-26 |
| Buy* | 1 | 4,222.00p | Automatic Execution |
15:53:38 - 22-May-26 |
| Buy* | 15 | 4,222.00p | Automatic Execution |
15:53:38 - 22-May-26 |
| Buy* | 1,000 | 4,219.203p | Suspected BUY Trade |
15:52:16 - 22-May-26 |
| Sell* | 47 | 4,217.686p | Negotiated Trade |
15:51:18 - 22-May-26 |
| Buy* | 238 | 4,219.745p | Suspected BUY Trade |
15:51:16 - 22-May-26 |
| Buy* | 17 | 4,220.00p | Automatic Execution |
15:50:52 - 22-May-26 |
| Buy* | 56 | 4,220.00p | Automatic Execution |
15:50:52 - 22-May-26 |
| Buy* | 34 | 4,220.00p | Automatic Execution |
15:49:14 - 22-May-26 |
| Buy* | 53 | 4,220.00p | Automatic Execution |
15:49:14 - 22-May-26 |
| Buy* | 4 | 4,216.00p | Automatic Execution |
15:49:07 - 22-May-26 |
| Buy* | 25 | 4,216.00p | Automatic Execution |
15:49:07 - 22-May-26 |
| Buy* | 400 | 4,216.00p | Automatic Execution |
15:49:06 - 22-May-26 |
| Buy* | 2 | 4,220.00p | SI Trade |
15:49:03 - 22-May-26 |
| Sell* | 10 | 4,216.00p | Automatic Execution |
15:49:03 - 22-May-26 |
| Sell* | 56 | 4,216.00p | Automatic Execution |
15:49:03 - 22-May-26 |
| Buy* | 1 | 4,220.00p | Ordinary |
15:48:51 - 22-May-26 |
| Unknown* | 1 | 4,220.00p | OTC Trade |
15:48:51 - 22-May-26 |
| Unknown* | 88 | 4,218.00p | SI Trade |
15:48:51 - 22-May-26 |
| Unknown* | 88 | 4,218.00p | OTC Trade |
15:48:51 - 22-May-26 |
| Sell* | 56 | 4,218.00p | Automatic Execution |
15:48:51 - 22-May-26 |
| Buy* | 23 | 4,220.00p | Automatic Execution |
15:48:51 - 22-May-26 |
| Buy* | 1 | 4,220.00p | Automatic Execution |
15:48:51 - 22-May-26 |
| Buy* | 49 | 4,220.00p | Automatic Execution |
15:48:51 - 22-May-26 |
| Buy* | 1 | 4,218.00p | Automatic Execution |
15:48:51 - 22-May-26 |
| Buy* | 90 | 4,218.00p | SI Trade |
15:48:32 - 22-May-26 |
| Buy* | 58 | 4,218.00p | Automatic Execution |
15:48:10 - 22-May-26 |
| Buy* | 39 | 4,218.00p | Automatic Execution |
15:48:10 - 22-May-26 |
| Buy* | 56 | 4,218.00p | Automatic Execution |
15:48:10 - 22-May-26 |
| Unknown* | 0 | 4,218.00p | SI Trade |
15:46:39 - 22-May-26 |
| Unknown* | 600 | 4,215.00p | Ordinary |
15:46:29 - 22-May-26 |
| Unknown* | 47 | 4,215.00p | Ordinary |
15:44:33 - 22-May-26 |
| Buy* | 96 | 4,212.00p | Automatic Execution |
15:42:42 - 22-May-26 |
| Buy* | 10 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 1 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 19 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 1 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 15 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 4 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 14 | 4,210.00p | Automatic Execution |
15:41:59 - 22-May-26 |
| Buy* | 14 | 4,210.00p | SI Trade |
15:41:44 - 22-May-26 |
| Buy* | 30 | 4,208.00p | Automatic Execution |
15:40:24 - 22-May-26 |
| Buy* | 9 | 4,208.00p | Automatic Execution |
15:40:24 - 22-May-26 |
| Sell* | 54 | 4,206.00p | Automatic Execution |
15:39:59 - 22-May-26 |
| Sell* | 69 | 4,206.00p | Automatic Execution |
15:39:59 - 22-May-26 |
| Sell* | 1 | 4,206.00p | Automatic Execution |
15:39:11 - 22-May-26 |
| Sell* | 2,000 | 4,208.904p | Negotiated Trade |
15:37:30 - 22-May-26 |
| Buy* | 200 | 4,209.506p | SI Trade |
15:37:06 - 22-May-26 |
| Buy* | 56 | 4,210.014p | Suspected BUY Trade |
15:36:03 - 22-May-26 |
| Sell* | 93 | 4,208.00p | Automatic Execution |
15:33:57 - 22-May-26 |
| Sell* | 45 | 4,210.00p | Automatic Execution |
15:33:57 - 22-May-26 |
| Sell* | 53 | 4,212.00p | Automatic Execution |
15:33:15 - 22-May-26 |
| Sell* | 112 | 4,212.00p | Automatic Execution |
15:33:15 - 22-May-26 |
| Buy* | 300 | 4,212.0667p | Ordinary |
15:31:36 - 22-May-26 |
| Buy* | 74 | 4,210.00p | Automatic Execution |
15:31:28 - 22-May-26 |
| Unknown* | 5 | 4,207.00p | Ordinary |
15:31:21 - 22-May-26 |
| Buy* | 480 | 4,207.111p | Suspected BUY Trade |
15:30:14 - 22-May-26 |
| Buy* | 500 | 4,196.00p | Automatic Execution |
15:29:09 - 22-May-26 |
| Buy* | 87 | 4,192.00p | Automatic Execution |
15:29:02 - 22-May-26 |
| Buy* | 500 | 4,190.00p | Automatic Execution |
15:28:34 - 22-May-26 |
| Buy* | 18 | 4,190.00p | Automatic Execution |
15:28:34 - 22-May-26 |
| Buy* | 7 | 4,188.00p | Automatic Execution |
15:27:58 - 22-May-26 |
| Buy* | 2 | 4,188.00p | Automatic Execution |
15:27:58 - 22-May-26 |
| Buy* | 13 | 4,188.00p | Automatic Execution |
15:27:57 - 22-May-26 |
| Buy* | 136 | 4,188.00p | Suspected BUY Trade |
15:27:40 - 22-May-26 |
| Buy* | 18 | 4,188.00p | Automatic Execution |
15:26:35 - 22-May-26 |
| Buy* | 68 | 4,188.00p | Automatic Execution |
15:26:35 - 22-May-26 |
| Buy* | 89 | 4,188.00p | Automatic Execution |
15:26:35 - 22-May-26 |
| Unknown* | 0 | 4,192.00p | SI Trade |
15:25:31 - 22-May-26 |
| Sell* | 11 | 4,188.00p | Automatic Execution |
15:25:31 - 22-May-26 |