| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 123 | 9,684.50p | Uncrossing Trade |
16:35:19 - 30-May-25 |
| Buy* | 2 | 9,664.00p | Automatic Execution |
15:35:15 - 30-May-25 |
| Sell* | 51 | 9,703.75p | Automatic Execution |
13:32:40 - 30-May-25 |
| Buy* | 51 | 9,708.00p | Automatic Execution |
13:15:38 - 30-May-25 |
| Sell* | 51 | 9,718.25p | Automatic Execution |
13:14:54 - 30-May-25 |
| Buy* | 51 | 9,725.00p | Automatic Execution |
13:14:14 - 30-May-25 |
| Sell* | 51 | 9,672.50p | Automatic Execution |
13:10:48 - 30-May-25 |
| Sell* | 51 | 9,688.00p | Automatic Execution |
12:51:57 - 30-May-25 |
| Buy* | 51 | 9,702.75p | Automatic Execution |
12:04:34 - 30-May-25 |
| Sell* | 104 | 9,702.934p | Ordinary |
10:11:34 - 30-May-25 |
| Buy* | 51 | 9,741.00p | Automatic Execution |
13:19:00 - 29-May-25 |
| Sell* | 201 | 9,677.00p | Automatic Execution |
09:31:03 - 29-May-25 |
| Sell* | 51 | 9,681.75p | Automatic Execution |
09:02:13 - 29-May-25 |
| Buy* | 201 | 9,688.25p | Automatic Execution |
09:01:07 - 29-May-25 |
| Buy* | 51 | 9,687.25p | Automatic Execution |
09:01:07 - 29-May-25 |
| Buy* | 51 | 9,681.50p | Automatic Execution |
08:57:39 - 29-May-25 |
| Sell* | 201 | 9,668.50p | Automatic Execution |
08:16:56 - 29-May-25 |
| Sell* | 51 | 9,668.50p | Automatic Execution |
08:16:56 - 29-May-25 |
| Buy* | 786 | 9,652.00p | Automatic Execution |
08:09:34 - 29-May-25 |
| Sell* | 54 | 9,712.25p | Automatic Execution |
16:28:59 - 28-May-25 |
| Buy* | 50 | 9,712.25p | Automatic Execution |
16:28:59 - 28-May-25 |
| Sell* | 50 | 9,709.25p | Automatic Execution |
16:03:42 - 28-May-25 |
| Buy* | 176 | 9,725.50p | Automatic Execution |
16:01:25 - 28-May-25 |
| Buy* | 50 | 9,725.25p | Automatic Execution |
16:01:25 - 28-May-25 |
| Sell* | 50 | 9,716.75p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 50 | 9,720.50p | Automatic Execution |
15:38:09 - 28-May-25 |
| Unknown* | 1 | 9,721.75p | Ordinary |
15:12:06 - 28-May-25 |
| Sell* | 50 | 9,733.50p | Automatic Execution |
15:08:34 - 28-May-25 |
| Unknown* | 11 | 9,738.00p | Ordinary |
15:05:18 - 28-May-25 |
| Sell* | 50 | 9,726.25p | Automatic Execution |
14:43:23 - 28-May-25 |
| Sell* | 50 | 9,729.75p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 50 | 9,729.75p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 50 | 9,729.75p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 50 | 9,731.00p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 1 | 9,729.75p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 50 | 9,729.75p | Automatic Execution |
14:41:58 - 28-May-25 |
| Sell* | 63 | 9,755.252p | Ordinary |
14:03:38 - 28-May-25 |
| Sell* | 62 | 9,752.019p | Ordinary |
13:49:57 - 28-May-25 |
| Sell* | 201 | 9,744.75p | Automatic Execution |
11:14:35 - 28-May-25 |
| Sell* | 50 | 9,744.75p | Automatic Execution |
11:14:35 - 28-May-25 |
| Sell* | 50 | 9,750.25p | Automatic Execution |
11:12:39 - 28-May-25 |
| Sell* | 177 | 9,682.75p | Automatic Execution |
16:03:09 - 27-May-25 |
| Buy* | 50 | 9,682.75p | Automatic Execution |
16:03:09 - 27-May-25 |
| Unknown* | 7 | 9,644.50p | Ordinary |
15:07:20 - 27-May-25 |
| Sell* | 201 | 9,635.25p | Automatic Execution |
15:00:55 - 27-May-25 |
| Buy* | 50 | 9,641.25p | Automatic Execution |
13:29:04 - 27-May-25 |
| Buy* | 5 | 9,639.00p | Automatic Execution |
13:08:12 - 27-May-25 |
| Buy* | 641 | 9,636.50p | Automatic Execution |
12:22:18 - 27-May-25 |
| Buy* | 50 | 9,635.75p | Automatic Execution |
12:22:18 - 27-May-25 |
| Buy* | 201 | 9,656.25p | Automatic Execution |
11:43:16 - 27-May-25 |
| Sell* | 50 | 9,650.00p | Automatic Execution |
11:16:57 - 27-May-25 |
| Sell* | 50 | 9,651.25p | Automatic Execution |
11:16:08 - 27-May-25 |
| Sell* | 50 | 9,660.75p | Automatic Execution |
09:43:31 - 27-May-25 |
| Sell* | 50 | 9,670.50p | Automatic Execution |
09:34:49 - 27-May-25 |
| Buy* | 50 | 9,701.50p | Automatic Execution |
09:05:01 - 27-May-25 |
| Buy* | 50 | 9,693.00p | Automatic Execution |
09:02:00 - 27-May-25 |
| Sell* | 50 | 9,665.00p | Automatic Execution |
08:53:35 - 27-May-25 |
| Sell* | 50 | 9,664.25p | Automatic Execution |
08:52:46 - 27-May-25 |
| Sell* | 50 | 9,668.75p | Automatic Execution |
08:51:51 - 27-May-25 |
| Sell* | 50 | 9,679.50p | Automatic Execution |
08:51:07 - 27-May-25 |
| Unknown* | 25 | 9,683.75p | Ordinary |
08:01:16 - 27-May-25 |
| Sell* | 4 | 9,860.75p | Automatic Execution |
16:19:38 - 23-May-25 |
| Buy* | 5 | 9,860.00p | Automatic Execution |
15:36:03 - 23-May-25 |
| Unknown* | 1 | 9,834.00p | Ordinary |
15:16:00 - 23-May-25 |
| Sell* | 50 | 9,840.50p | Automatic Execution |
14:26:48 - 23-May-25 |
| Buy* | 50 | 9,848.00p | Automatic Execution |
14:21:45 - 23-May-25 |
| Unknown* | 101 | 9,859.00p | Ordinary |
14:11:10 - 23-May-25 |
| Buy* | 50 | 9,868.25p | Automatic Execution |
14:01:46 - 23-May-25 |
| Buy* | 50 | 9,871.50p | Automatic Execution |
14:01:27 - 23-May-25 |
| Unknown* | 20 | 9,844.25p | Ordinary |
13:33:01 - 23-May-25 |
| Buy* | 50 | 9,863.00p | Automatic Execution |
13:01:40 - 23-May-25 |
| Buy* | 50 | 9,803.25p | Automatic Execution |
12:45:24 - 23-May-25 |
| Buy* | 50 | 9,805.75p | Automatic Execution |
12:44:50 - 23-May-25 |
| Buy* | 50 | 9,768.25p | Automatic Execution |
12:44:00 - 23-May-25 |
| Buy* | 50 | 9,782.75p | Automatic Execution |
12:23:07 - 23-May-25 |
| Buy* | 50 | 9,796.25p | Automatic Execution |
10:29:24 - 23-May-25 |
| Buy* | 50 | 9,790.50p | Automatic Execution |
10:24:03 - 23-May-25 |
| Buy* | 50 | 9,788.75p | Automatic Execution |
09:58:39 - 23-May-25 |
| Buy* | 50 | 9,791.25p | Automatic Execution |
09:04:25 - 23-May-25 |
| Unknown* | 20 | 9,796.75p | Ordinary |
09:01:03 - 23-May-25 |
| Buy* | 50 | 9,811.25p | Automatic Execution |
08:47:09 - 23-May-25 |
| Sell* | 50 | 9,711.25p | Automatic Execution |
16:07:59 - 22-May-25 |
| Sell* | 50 | 9,722.25p | Automatic Execution |
16:06:01 - 22-May-25 |
| Sell* | 393 | 9,733.00p | Automatic Execution |
16:04:23 - 22-May-25 |
| Sell* | 50 | 9,733.50p | Automatic Execution |
16:04:23 - 22-May-25 |
| Unknown* | 1 | 9,727.00p | Ordinary |
15:07:54 - 22-May-25 |
| Buy* | 50 | 9,713.75p | Automatic Execution |
15:03:20 - 22-May-25 |
| Sell* | 50 | 9,708.00p | Automatic Execution |
15:00:56 - 22-May-25 |
| Sell* | 50 | 9,743.75p | Automatic Execution |
14:51:26 - 22-May-25 |
| Sell* | 1 | 9,758.25p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,758.25p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,758.25p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,758.25p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,758.25p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,761.50p | Automatic Execution |
14:51:15 - 22-May-25 |
| Sell* | 50 | 9,786.50p | Automatic Execution |
14:45:00 - 22-May-25 |
| Sell* | 50 | 9,784.00p | Automatic Execution |
13:21:17 - 22-May-25 |
| Sell* | 50 | 9,773.75p | Automatic Execution |
13:15:52 - 22-May-25 |
| Sell* | 50 | 9,781.75p | Automatic Execution |
13:08:13 - 22-May-25 |
| Buy* | 201 | 9,786.00p | Automatic Execution |
12:56:46 - 22-May-25 |
| Buy* | 50 | 9,785.00p | Automatic Execution |
12:56:46 - 22-May-25 |
| Buy* | 201 | 9,777.75p | Automatic Execution |
12:54:03 - 22-May-25 |
| Buy* | 50 | 9,776.00p | Automatic Execution |
12:54:03 - 22-May-25 |
| Buy* | 50 | 9,749.00p | Automatic Execution |
12:33:57 - 22-May-25 |
| Sell* | 201 | 9,753.75p | Automatic Execution |
11:31:25 - 22-May-25 |
| Sell* | 50 | 9,757.75p | Automatic Execution |
11:31:25 - 22-May-25 |
| Sell* | 201 | 9,789.25p | Automatic Execution |
10:24:04 - 22-May-25 |
| Sell* | 50 | 9,790.75p | Automatic Execution |
10:24:04 - 22-May-25 |
| Unknown* | 1 | 9,806.75p | Ordinary |
10:11:33 - 22-May-25 |
| Unknown* | 5 | 9,811.50p | Ordinary |
10:09:06 - 22-May-25 |
| Sell* | 50 | 9,792.50p | Automatic Execution |
10:01:28 - 22-May-25 |
| Sell* | 50 | 9,788.00p | Automatic Execution |
09:31:05 - 22-May-25 |
| Sell* | 50 | 9,787.50p | Automatic Execution |
09:31:05 - 22-May-25 |
| Sell* | 50 | 9,791.25p | Automatic Execution |
09:31:05 - 22-May-25 |
| Sell* | 50 | 9,791.25p | Automatic Execution |
09:31:05 - 22-May-25 |
| Sell* | 50 | 9,791.25p | Automatic Execution |
09:31:05 - 22-May-25 |
| Buy* | 50 | 9,826.25p | Automatic Execution |
09:05:35 - 22-May-25 |
| Buy* | 50 | 9,825.75p | Automatic Execution |
09:05:33 - 22-May-25 |
| Buy* | 27 | 9,838.00p | Automatic Execution |
08:14:50 - 22-May-25 |
| Unknown* | 16 | 9,838.00p | Ordinary |
08:00:15 - 22-May-25 |
| Sell* | 201 | 9,753.50p | Automatic Execution |
15:19:28 - 21-May-25 |
| Unknown* | 1 | 9,730.25p | Ordinary |
15:04:00 - 21-May-25 |
| Sell* | 50 | 9,740.75p | Automatic Execution |
14:51:41 - 21-May-25 |
| Sell* | 50 | 9,730.25p | Automatic Execution |
13:29:15 - 21-May-25 |
| Sell* | 50 | 9,741.00p | Automatic Execution |
13:29:03 - 21-May-25 |
| Sell* | 50 | 9,757.75p | Automatic Execution |
13:28:18 - 21-May-25 |
| Buy* | 50 | 9,792.00p | Automatic Execution |
12:48:07 - 21-May-25 |
| Unknown* | 4 | 9,802.00p | Ordinary |
11:26:13 - 21-May-25 |
| Buy* | 201 | 9,799.50p | Automatic Execution |
10:22:02 - 21-May-25 |
| Unknown* | 51 | 9,788.75p | Ordinary |
09:31:22 - 21-May-25 |
| Unknown* | 10 | 9,788.25p | Ordinary |
09:30:58 - 21-May-25 |
| Unknown* | 12 | 9,786.25p | Ordinary |
09:21:22 - 21-May-25 |
| Unknown* | 5 | 9,794.25p | Ordinary |
08:00:08 - 21-May-25 |
| Buy* | 153 | 9,738.417p | Ordinary |
15:57:08 - 20-May-25 |
| Sell* | 51 | 9,723.75p | Automatic Execution |
15:37:08 - 20-May-25 |
| Buy* | 51 | 9,740.25p | Automatic Execution |
15:22:01 - 20-May-25 |
| Buy* | 51 | 9,735.00p | Automatic Execution |
15:12:13 - 20-May-25 |
| Buy* | 51 | 9,686.00p | Automatic Execution |
14:59:45 - 20-May-25 |
| Sell* | 51 | 9,642.50p | Automatic Execution |
13:57:20 - 20-May-25 |
| Buy* | 51 | 9,663.50p | Automatic Execution |
13:35:44 - 20-May-25 |
| Unknown* | 16 | 9,611.966p | Ordinary |
11:44:32 - 20-May-25 |
| Buy* | 51 | 9,591.00p | Automatic Execution |
09:56:01 - 20-May-25 |
| Unknown* | 52 | 9,567.737p | Ordinary |
09:41:56 - 20-May-25 |
| Sell* | 308 | 9,545.81p | Ordinary |
09:24:18 - 20-May-25 |
| Buy* | 51 | 9,552.00p | Automatic Execution |
08:46:04 - 20-May-25 |
| Unknown* | 10 | 9,528.50p | Ordinary |
08:00:27 - 20-May-25 |
| Unknown* | 21,896 | 10,209.77979p | OTC Trade |
06:16:05 - 20-May-25 |
| Unknown* | 1,491 | 9,938.34885p | OTC Trade |
06:00:01 - 20-May-25 |
| Sell* | 157 | 9,601.75p | Automatic Execution |
16:27:16 - 19-May-25 |
| Buy* | 51 | 9,601.50p | Automatic Execution |
16:27:16 - 19-May-25 |
| Buy* | 51 | 9,600.00p | Automatic Execution |
15:46:58 - 19-May-25 |
| Unknown* | 4 | 9,591.00p | Ordinary |
15:42:45 - 19-May-25 |
| Unknown* | 6 | 9,595.75p | Ordinary |
15:41:07 - 19-May-25 |
| Sell* | 51 | 9,553.25p | Automatic Execution |
15:09:20 - 19-May-25 |
| Sell* | 51 | 9,560.50p | Automatic Execution |
15:07:31 - 19-May-25 |
| Buy* | 201 | 9,568.00p | Automatic Execution |
15:06:19 - 19-May-25 |
| Sell* | 51 | 9,569.50p | Automatic Execution |
15:02:57 - 19-May-25 |
| Buy* | 51 | 9,615.00p | Automatic Execution |
14:15:10 - 19-May-25 |
| Buy* | 51 | 9,609.25p | Automatic Execution |
14:15:02 - 19-May-25 |
| Sell* | 51 | 9,580.00p | Automatic Execution |
13:59:55 - 19-May-25 |
| Sell* | 51 | 9,586.00p | Automatic Execution |
13:56:07 - 19-May-25 |
| Sell* | 51 | 9,600.25p | Automatic Execution |
13:48:18 - 19-May-25 |
| Sell* | 51 | 9,616.75p | Automatic Execution |
12:55:24 - 19-May-25 |
| Buy* | 51 | 9,595.25p | Automatic Execution |
11:29:21 - 19-May-25 |
| Unknown* | 51 | 9,609.25p | Ordinary |
10:27:58 - 19-May-25 |
| Buy* | 51 | 9,622.25p | Automatic Execution |
09:55:13 - 19-May-25 |
| Buy* | 51 | 9,623.50p | Automatic Execution |
09:51:01 - 19-May-25 |
| Buy* | 51 | 9,612.75p | Automatic Execution |
09:16:55 - 19-May-25 |
| Buy* | 51 | 9,602.50p | Automatic Execution |
09:15:04 - 19-May-25 |
| Sell* | 105 | 9,609.501p | Ordinary |
08:07:18 - 19-May-25 |
| Unknown* | 20 | 9,607.75p | Ordinary |
08:00:23 - 19-May-25 |
| Unknown* | 208 | 9,607.7499p | Ordinary |
08:00:23 - 19-May-25 |
| Unknown* | 82 | 9,603.00p | Ordinary |
08:00:22 - 19-May-25 |
| Buy* | 51 | 9,502.25p | Automatic Execution |
16:12:04 - 16-May-25 |
| Sell* | 51 | 9,487.00p | Automatic Execution |
15:20:00 - 16-May-25 |
| Unknown* | 1 | 9,499.00p | Ordinary |
15:18:40 - 16-May-25 |
| Unknown* | 1 | 9,510.00p | Ordinary |
15:11:36 - 16-May-25 |
| Buy* | 51 | 9,519.25p | Automatic Execution |
15:07:37 - 16-May-25 |
| Buy* | 51 | 9,513.25p | Automatic Execution |
14:01:50 - 16-May-25 |
| Buy* | 51 | 9,512.00p | Automatic Execution |
14:01:30 - 16-May-25 |
| Buy* | 51 | 9,454.00p | Automatic Execution |
13:13:14 - 16-May-25 |
| Sell* | 51 | 9,425.25p | Automatic Execution |
12:54:59 - 16-May-25 |
| Sell* | 51 | 9,429.75p | Automatic Execution |
12:54:44 - 16-May-25 |
| Sell* | 51 | 9,438.75p | Automatic Execution |
12:54:32 - 16-May-25 |
| Sell* | 51 | 9,437.50p | Automatic Execution |
12:54:10 - 16-May-25 |
| Sell* | 51 | 9,441.00p | Automatic Execution |
12:54:10 - 16-May-25 |
| Sell* | 51 | 9,455.25p | Automatic Execution |
12:53:10 - 16-May-25 |
| Buy* | 10 | 9,478.25p | Automatic Execution |
12:32:22 - 16-May-25 |
| Buy* | 51 | 9,475.00p | Automatic Execution |
12:32:18 - 16-May-25 |
| Sell* | 51 | 9,476.25p | Automatic Execution |
12:23:12 - 16-May-25 |
| Buy* | 51 | 9,478.25p | Automatic Execution |
12:02:29 - 16-May-25 |
| Sell* | 51 | 9,463.75p | Automatic Execution |
11:54:32 - 16-May-25 |
| Sell* | 51 | 9,463.75p | Automatic Execution |
11:54:17 - 16-May-25 |
| Sell* | 51 | 9,469.00p | Automatic Execution |
11:52:50 - 16-May-25 |
| Sell* | 51 | 9,487.50p | Automatic Execution |
11:51:55 - 16-May-25 |
| Sell* | 51 | 9,510.25p | Automatic Execution |
11:50:52 - 16-May-25 |
| Sell* | 51 | 9,536.00p | Automatic Execution |
11:45:52 - 16-May-25 |
| Sell* | 51 | 9,537.25p | Automatic Execution |
11:45:52 - 16-May-25 |
| Sell* | 150 | 9,536.00p | Automatic Execution |
11:45:52 - 16-May-25 |
| Sell* | 377 | 9,570.25p | Automatic Execution |
10:32:30 - 16-May-25 |