| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 381 | 792.063p | SI Trade Negotiated Trade |
16:47:11 - 06-May-26 |
| Sell* | 43,357 | 792.00p | Uncrossing Trade |
16:35:20 - 06-May-26 |
| Sell* | 327 | 793.02p | Ordinary |
16:28:31 - 06-May-26 |
| Unknown* | 10,000 | 794.00p | Ordinary |
16:28:04 - 06-May-26 |
| Buy* | 602 | 794.00p | Automatic Execution |
16:27:17 - 06-May-26 |
| Buy* | 92 | 795.00p | Automatic Execution |
16:25:42 - 06-May-26 |
| Buy* | 584 | 795.00p | Automatic Execution |
16:25:42 - 06-May-26 |
| Buy* | 25,000 | 794.00p | Suspected BUY Trade |
16:20:14 - 06-May-26 |
| Buy* | 326 | 794.00p | Automatic Execution |
16:19:57 - 06-May-26 |
| Unknown* | 124 | 793.50p | Ordinary |
16:10:29 - 06-May-26 |
| Sell* | 1,000 | 793.00p | Automatic Execution |
16:10:05 - 06-May-26 |
| Sell* | 501 | 792.671p | SI Trade |
16:09:57 - 06-May-26 |
| Buy* | 601 | 793.00p | Automatic Execution |
16:09:51 - 06-May-26 |
| Sell* | 38 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Sell* | 690 | 793.00p | Automatic Execution |
16:09:50 - 06-May-26 |
| Buy* | 136 | 793.00p | Automatic Execution |
16:09:49 - 06-May-26 |
| Buy* | 690 | 793.00p | Automatic Execution |
16:09:49 - 06-May-26 |
| Sell* | 690 | 792.00p | Automatic Execution |
16:09:13 - 06-May-26 |
| Sell* | 591 | 792.00p | Automatic Execution |
16:09:13 - 06-May-26 |
| Sell* | 640 | 792.01p | Ordinary |
16:09:04 - 06-May-26 |
| Unknown* | 8,100 | 793.00p | Ordinary |
16:07:23 - 06-May-26 |
| Buy* | 1,889 | 793.00p | Automatic Execution |
16:00:09 - 06-May-26 |
| Buy* | 636 | 793.00p | Automatic Execution |
16:00:09 - 06-May-26 |
| Buy* | 636 | 793.00p | Automatic Execution |
16:00:09 - 06-May-26 |
| Buy* | 13 | 792.00p | Automatic Execution |
16:00:07 - 06-May-26 |
| Buy* | 656 | 792.00p | Automatic Execution |
16:00:07 - 06-May-26 |
| Buy* | 489 | 792.00p | Automatic Execution |
16:00:07 - 06-May-26 |
| Sell* | 9 | 790.02p | Ordinary |
15:54:58 - 06-May-26 |
| Unknown* | 0 | 793.00p | SI Trade |
15:41:12 - 06-May-26 |
| Sell* | 91 | 791.02p | Ordinary |
15:37:07 - 06-May-26 |
| Sell* | 381 | 792.00p | Automatic Execution |
15:28:41 - 06-May-26 |
| Sell* | 278 | 792.00p | Automatic Execution |
15:28:41 - 06-May-26 |
| Buy* | 586 | 793.00p | Automatic Execution |
15:18:26 - 06-May-26 |
| Buy* | 601 | 793.00p | Automatic Execution |
15:18:26 - 06-May-26 |
| Buy* | 1,800 | 792.00p | Automatic Execution |
15:18:03 - 06-May-26 |
| Sell* | 1,800 | 791.002p | Ordinary |
15:17:49 - 06-May-26 |
| Unknown* | 0 | 793.00p | SI Trade |
15:12:46 - 06-May-26 |
| Buy* | 100 | 792.00p | Automatic Execution |
15:12:24 - 06-May-26 |
| Buy* | 417 | 792.00p | Automatic Execution |
15:12:24 - 06-May-26 |
| Buy* | 603 | 792.00p | Automatic Execution |
15:12:24 - 06-May-26 |
| Buy* | 25 | 792.00p | Automatic Execution |
15:12:24 - 06-May-26 |
| Buy* | 1 | 791.3129p | Ordinary |
15:11:41 - 06-May-26 |
| Sell* | 417 | 791.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Sell* | 100 | 791.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Sell* | 658 | 791.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Buy* | 408 | 792.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Buy* | 44 | 792.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Buy* | 586 | 792.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Buy* | 25 | 792.00p | Automatic Execution |
15:10:26 - 06-May-26 |
| Sell* | 1,641 | 790.002p | Ordinary |
15:05:43 - 06-May-26 |
| Sell* | 50 | 790.02p | Ordinary |
15:00:55 - 06-May-26 |
| Sell* | 959 | 790.02p | Ordinary |
14:59:38 - 06-May-26 |
| Sell* | 212 | 791.00p | Automatic Execution |
14:55:58 - 06-May-26 |
| Buy* | 384 | 792.00p | Automatic Execution |
14:55:58 - 06-May-26 |
| Buy* | 586 | 792.00p | Automatic Execution |
14:55:58 - 06-May-26 |
| Sell* | 3,000 | 791.00p | Automatic Execution |
14:53:08 - 06-May-26 |
| Sell* | 334 | 791.00p | Automatic Execution |
14:53:08 - 06-May-26 |
| Sell* | 7,500 | 790.4465p | Ordinary |
14:52:56 - 06-May-26 |
| Sell* | 4,000 | 791.00p | Ordinary |
14:41:29 - 06-May-26 |
| Sell* | 1,753 | 792.00p | Ordinary |
14:27:02 - 06-May-26 |
| Sell* | 489 | 792.02p | Ordinary |
14:26:50 - 06-May-26 |
| Sell* | 5,000 | 791.00p | Ordinary |
14:24:17 - 06-May-26 |
| Sell* | 2,666 | 791.21p | Ordinary |
14:22:33 - 06-May-26 |
| Buy* | 1 | 794.00p | Automatic Execution |
14:21:07 - 06-May-26 |
| Sell* | 190 | 792.02p | Ordinary |
14:13:27 - 06-May-26 |
| Unknown* | 152 | 793.00p | Ordinary |
14:13:26 - 06-May-26 |
| Sell* | 500 | 792.02p | Ordinary |
14:12:47 - 06-May-26 |
| Sell* | 1 | 792.00p | Automatic Execution |
14:09:42 - 06-May-26 |
| Buy* | 6 | 793.3409p | Ordinary |
14:07:41 - 06-May-26 |
| Buy* | 1 | 795.00p | Automatic Execution |
13:40:08 - 06-May-26 |
| Sell* | 2,269 | 793.00p | Ordinary |
13:29:07 - 06-May-26 |
| Sell* | 3,800 | 794.139p | Ordinary |
13:24:13 - 06-May-26 |
| Sell* | 333 | 793.022p | Ordinary |
13:21:58 - 06-May-26 |
| Sell* | 1 | 793.00p | Automatic Execution |
13:21:33 - 06-May-26 |
| Sell* | 3,000 | 794.00p | Automatic Execution |
13:18:48 - 06-May-26 |
| Sell* | 43 | 794.00p | Automatic Execution |
13:18:48 - 06-May-26 |
| Sell* | 3,800 | 794.999p | Ordinary |
13:16:10 - 06-May-26 |
| Sell* | 3,800 | 794.138p | Ordinary |
13:16:10 - 06-May-26 |
| Sell* | 106 | 795.00p | Automatic Execution |
13:15:20 - 06-May-26 |
| Buy* | 123 | 796.00p | Automatic Execution |
13:15:07 - 06-May-26 |
| Buy* | 383 | 796.00p | Automatic Execution |
13:15:07 - 06-May-26 |
| Buy* | 1 | 796.00p | Automatic Execution |
13:15:07 - 06-May-26 |
| Buy* | 1 | 796.00p | Automatic Execution |
13:15:07 - 06-May-26 |
| Sell* | 281 | 795.00p | Automatic Execution |
13:14:36 - 06-May-26 |
| Sell* | 76 | 796.00p | Automatic Execution |
13:14:33 - 06-May-26 |
| Sell* | 2,000 | 796.00p | Ordinary |
13:13:26 - 06-May-26 |
| Buy* | 1 | 798.00p | Automatic Execution |
13:04:22 - 06-May-26 |
| Buy* | 350 | 797.00p | Automatic Execution |
12:52:33 - 06-May-26 |
| Sell* | 850 | 795.021p | Ordinary |
12:51:59 - 06-May-26 |
| Sell* | 178 | 796.00p | Automatic Execution |
12:49:44 - 06-May-26 |
| Sell* | 277 | 796.00p | Automatic Execution |
12:49:44 - 06-May-26 |
| Sell* | 1 | 796.00p | Automatic Execution |
12:49:44 - 06-May-26 |
| Sell* | 92 | 797.02p | Ordinary |
12:39:53 - 06-May-26 |
| Unknown* | 37 | 797.00p | Negotiated Trade |
12:30:05 - 06-May-26 |
| Unknown* | 35 | 797.00p | Negotiated Trade |
12:30:05 - 06-May-26 |
| Buy* | 1 | 798.00p | Automatic Execution |
12:28:41 - 06-May-26 |
| Sell* | 278 | 797.00p | Automatic Execution |
12:26:38 - 06-May-26 |
| Sell* | 99 | 797.00p | Automatic Execution |
12:26:38 - 06-May-26 |
| Sell* | 2,313 | 797.022p | Ordinary |
12:26:20 - 06-May-26 |
| Sell* | 2,496 | 796.998p | Ordinary |
12:16:56 - 06-May-26 |
| Sell* | 1 | 795.00p | Automatic Execution |
12:14:30 - 06-May-26 |
| Sell* | 19 | 795.02p | Ordinary |
12:13:47 - 06-May-26 |
| Buy* | 25 | 796.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Buy* | 100 | 796.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Sell* | 262 | 795.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Sell* | 417 | 795.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Sell* | 634 | 795.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Sell* | 50 | 796.00p | Automatic Execution |
12:13:33 - 06-May-26 |
| Sell* | 618 | 796.00p | Automatic Execution |
12:13:26 - 06-May-26 |
| Sell* | 417 | 796.00p | Automatic Execution |
12:13:26 - 06-May-26 |
| Sell* | 1,000 | 796.02p | Ordinary |
12:13:14 - 06-May-26 |
| Buy* | 416 | 797.00p | Automatic Execution |
12:13:14 - 06-May-26 |
| Sell* | 133 | 795.02p | Ordinary |
12:13:11 - 06-May-26 |
| Sell* | 936 | 795.02p | Ordinary |
12:11:23 - 06-May-26 |
| Unknown* | 1,000 | 796.00p | Ordinary |
12:08:48 - 06-May-26 |
| Sell* | 1,259 | 795.00p | Ordinary |
12:06:47 - 06-May-26 |
| Sell* | 800 | 794.02p | Ordinary |
12:02:25 - 06-May-26 |
| Sell* | 3,000 | 795.00p | Automatic Execution |
12:01:04 - 06-May-26 |
| Sell* | 417 | 795.00p | Automatic Execution |
12:01:04 - 06-May-26 |
| Buy* | 1 | 797.00p | Automatic Execution |
11:58:43 - 06-May-26 |
| Buy* | 1 | 796.00p | Automatic Execution |
11:53:05 - 06-May-26 |
| Buy* | 576 | 796.00p | Automatic Execution |
11:53:05 - 06-May-26 |
| Buy* | 1 | 796.00p | Automatic Execution |
11:53:05 - 06-May-26 |
| Sell* | 875 | 794.02p | Ordinary |
11:46:05 - 06-May-26 |
| Buy* | 496 | 795.00p | Automatic Execution |
11:45:32 - 06-May-26 |
| Sell* | 9 | 793.00p | SI Trade |
11:41:15 - 06-May-26 |
| Sell* | 1,158 | 793.02p | Ordinary |
11:38:52 - 06-May-26 |
| Sell* | 432 | 793.02p | Ordinary |
11:30:31 - 06-May-26 |
| Sell* | 5 | 793.00p | SI Trade |
11:29:52 - 06-May-26 |
| Sell* | 232 | 793.92p | SI Trade |
11:29:22 - 06-May-26 |
| Buy* | 333 | 794.00p | Automatic Execution |
11:28:37 - 06-May-26 |
| Sell* | 3,000 | 794.00p | Automatic Execution |
11:28:37 - 06-May-26 |
| Unknown* | 36 | 794.50p | Ordinary |
11:28:32 - 06-May-26 |
| Buy* | 480 | 794.00p | Automatic Execution |
11:25:37 - 06-May-26 |
| Sell* | 375 | 794.00p | Automatic Execution |
11:25:37 - 06-May-26 |
| Sell* | 2,625 | 794.00p | Automatic Execution |
11:25:37 - 06-May-26 |
| Sell* | 3,000 | 794.00p | Automatic Execution |
11:24:54 - 06-May-26 |
| Buy* | 76 | 794.01p | Ordinary |
11:23:46 - 06-May-26 |
| Sell* | 3,000 | 794.00p | Automatic Execution |
11:23:46 - 06-May-26 |
| Sell* | 1 | 792.00p | Automatic Execution |
11:19:02 - 06-May-26 |
| Sell* | 501 | 792.606p | SI Trade |
11:12:26 - 06-May-26 |
| Sell* | 96 | 791.03p | Ordinary |
11:08:31 - 06-May-26 |
| Sell* | 1,844 | 792.00p | Ordinary |
11:07:25 - 06-May-26 |
| Unknown* | 1,480 | 793.00p | Ordinary |
11:00:34 - 06-May-26 |
| Buy* | 2 | 794.00p | Automatic Execution |
10:56:00 - 06-May-26 |
| Sell* | 4,700 | 791.00p | Ordinary |
10:49:58 - 06-May-26 |
| Sell* | 393 | 791.03p | Ordinary |
10:48:37 - 06-May-26 |
| Sell* | 413 | 792.4985p | Ordinary |
10:43:07 - 06-May-26 |
| Sell* | 1,766 | 792.497p | Ordinary |
10:36:57 - 06-May-26 |
| Sell* | 8 | 792.277p | SI Trade |
10:35:39 - 06-May-26 |
| Unknown* | 38 | 793.00p | SI Trade |
10:24:48 - 06-May-26 |
| Sell* | 2,179 | 791.00p | Ordinary |
10:23:33 - 06-May-26 |
| Sell* | 1,599 | 791.00p | Ordinary |
10:21:13 - 06-May-26 |
| Sell* | 1,880 | 792.00p | Ordinary |
10:16:04 - 06-May-26 |
| Unknown* | 20 | 793.00p | Ordinary |
10:11:56 - 06-May-26 |
| Sell* | 4,000 | 792.00p | Automatic Execution |
10:11:38 - 06-May-26 |
| Sell* | 634 | 792.00p | Automatic Execution |
10:11:38 - 06-May-26 |
| Sell* | 2 | 792.00p | Automatic Execution |
10:11:38 - 06-May-26 |
| Unknown* | 2 | 793.50p | Ordinary |
10:10:48 - 06-May-26 |
| Sell* | 1,010 | 793.02p | Ordinary |
10:01:30 - 06-May-26 |
| Buy* | 25 | 793.00p | Automatic Execution |
10:01:20 - 06-May-26 |
| Buy* | 470 | 793.00p | Automatic Execution |
10:01:20 - 06-May-26 |
| Sell* | 273 | 793.00p | Automatic Execution |
10:01:20 - 06-May-26 |
| Sell* | 636 | 793.00p | Automatic Execution |
10:01:20 - 06-May-26 |
| Sell* | 261 | 794.00p | Automatic Execution |
10:01:10 - 06-May-26 |
| Sell* | 4,000 | 794.00p | Automatic Execution |
10:01:10 - 06-May-26 |
| Buy* | 417 | 795.00p | Automatic Execution |
10:00:24 - 06-May-26 |
| Buy* | 495 | 795.00p | Automatic Execution |
10:00:24 - 06-May-26 |
| Sell* | 4,663 | 793.00p | Ordinary |
09:59:39 - 06-May-26 |
| Buy* | 5 | 795.00p | Automatic Execution |
09:55:07 - 06-May-26 |
| Buy* | 87 | 795.00p | Automatic Execution |
09:52:44 - 06-May-26 |
| Buy* | 176 | 794.00p | Automatic Execution |
09:52:12 - 06-May-26 |
| Buy* | 87 | 794.00p | Automatic Execution |
09:52:12 - 06-May-26 |
| Buy* | 500 | 794.00p | Automatic Execution |
09:52:12 - 06-May-26 |
| Buy* | 649 | 795.00p | Automatic Execution |
09:52:01 - 06-May-26 |
| Buy* | 369 | 795.00p | Automatic Execution |
09:52:01 - 06-May-26 |
| Buy* | 4,000 | 794.00p | Automatic Execution |
09:52:01 - 06-May-26 |
| Buy* | 277 | 794.00p | Automatic Execution |
09:52:01 - 06-May-26 |
| Sell* | 277 | 793.00p | Automatic Execution |
09:51:43 - 06-May-26 |
| Sell* | 369 | 793.00p | Automatic Execution |
09:51:43 - 06-May-26 |
| Sell* | 2,210 | 792.08p | Ordinary |
09:50:38 - 06-May-26 |
| Sell* | 272 | 793.00p | Automatic Execution |
09:50:28 - 06-May-26 |
| Sell* | 382 | 793.00p | Automatic Execution |
09:50:28 - 06-May-26 |
| Sell* | 644 | 793.00p | Automatic Execution |
09:50:28 - 06-May-26 |
| Buy* | 621 | 791.00p | Automatic Execution |
09:50:09 - 06-May-26 |
| Buy* | 437 | 790.00p | Automatic Execution |
09:50:08 - 06-May-26 |
| Buy* | 500 | 790.00p | Automatic Execution |
09:50:08 - 06-May-26 |
| Sell* | 5 | 788.00p | Automatic Execution |
09:40:46 - 06-May-26 |
| Sell* | 1,100 | 788.02p | Ordinary |
09:40:14 - 06-May-26 |
| Sell* | 1,100 | 788.703p | SI Trade |
09:40:14 - 06-May-26 |
| Buy* | 629 | 789.00p | Automatic Execution |
09:37:14 - 06-May-26 |
| Sell* | 891 | 787.26p | Ordinary |
09:35:07 - 06-May-26 |
| Sell* | 150 | 787.692p | SI Trade |
09:24:38 - 06-May-26 |
| Sell* | 394 | 787.02p | Ordinary |
09:18:57 - 06-May-26 |