| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,654 | 1,459.00p | SI Trade Negotiated Trade |
16:48:56 - 22-May-26 |
| Buy* | 4,517 | 1,465.417p | SI Trade Negotiated Trade |
16:47:06 - 22-May-26 |
| Sell* | 4 | 1,459.00p | SI Trade |
16:40:25 - 22-May-26 |
| Sell* | 251,137 | 1,459.00p | Uncrossing Trade |
16:35:04 - 22-May-26 |
| Unknown* | 5 | 1,465.00p | OTC Trade |
16:29:59 - 22-May-26 |
| Buy* | 370 | 1,465.00p | Automatic Execution |
16:29:40 - 22-May-26 |
| Buy* | 356 | 1,465.00p | Automatic Execution |
16:29:40 - 22-May-26 |
| Buy* | 334 | 1,465.00p | Automatic Execution |
16:29:40 - 22-May-26 |
| Buy* | 86 | 1,465.00p | Automatic Execution |
16:29:40 - 22-May-26 |
| Sell* | 203 | 1,464.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 369 | 1,465.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 229 | 1,465.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 145 | 1,465.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 275 | 1,465.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 420 | 1,464.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 420 | 1,464.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 200 | 1,464.00p | Automatic Execution |
16:29:30 - 22-May-26 |
| Buy* | 367 | 1,464.00p | SI Trade |
16:29:29 - 22-May-26 |
| Sell* | 1 | 1,463.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Sell* | 32 | 1,463.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Buy* | 407 | 1,464.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Buy* | 13 | 1,464.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Sell* | 32 | 1,463.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Sell* | 264 | 1,463.00p | Automatic Execution |
16:29:10 - 22-May-26 |
| Sell* | 96 | 1,463.00p | Automatic Execution |
16:29:04 - 22-May-26 |
| Sell* | 19 | 1,463.00p | SI Trade |
16:29:01 - 22-May-26 |
| Sell* | 60 | 1,463.00p | Automatic Execution |
16:29:00 - 22-May-26 |
| Sell* | 5 | 1,463.00p | SI Trade |
16:28:37 - 22-May-26 |
| Buy* | 110 | 1,465.00p | SI Trade |
16:28:23 - 22-May-26 |
| Sell* | 1,127 | 1,464.00p | Automatic Execution |
16:28:23 - 22-May-26 |
| Sell* | 88 | 1,464.00p | Automatic Execution |
16:28:23 - 22-May-26 |
| Sell* | 260 | 1,464.00p | Automatic Execution |
16:28:23 - 22-May-26 |
| Sell* | 2,975 | 1,464.00p | SI Trade |
16:28:23 - 22-May-26 |
| Buy* | 67 | 1,465.108p | Suspected BUY Trade |
16:27:33 - 22-May-26 |
| Sell* | 10 | 1,464.80p | Ordinary |
16:27:28 - 22-May-26 |
| Sell* | 547 | 1,464.801p | Ordinary |
16:26:57 - 22-May-26 |
| Buy* | 10 | 1,465.00p | Automatic Execution |
16:26:39 - 22-May-26 |
| Buy* | 285 | 1,465.00p | Automatic Execution |
16:26:39 - 22-May-26 |
| Buy* | 21 | 1,465.00p | Automatic Execution |
16:26:39 - 22-May-26 |
| Unknown* | 86 | 1,465.00p | OTC Trade |
16:26:34 - 22-May-26 |
| Sell* | 953 | 1,464.00p | SI Trade |
16:26:24 - 22-May-26 |
| Buy* | 336 | 1,464.00p | Automatic Execution |
16:26:24 - 22-May-26 |
| Buy* | 299 | 1,464.00p | Automatic Execution |
16:25:38 - 22-May-26 |
| Sell* | 216 | 1,463.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 20 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 100 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Sell* | 100 | 1,463.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Sell* | 220 | 1,463.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Sell* | 420 | 1,463.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 465 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 255 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 18 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Buy* | 102 | 1,464.00p | Automatic Execution |
16:25:08 - 22-May-26 |
| Sell* | 63 | 1,463.00p | Automatic Execution |
16:25:02 - 22-May-26 |
| Sell* | 5 | 1,463.00p | Automatic Execution |
16:25:02 - 22-May-26 |
| Sell* | 47 | 1,463.00p | Automatic Execution |
16:25:02 - 22-May-26 |
| Sell* | 42 | 1,463.00p | Automatic Execution |
16:25:02 - 22-May-26 |
| Sell* | 129 | 1,463.00p | Automatic Execution |
16:25:02 - 22-May-26 |
| Sell* | 253 | 1,463.00p | SI Trade |
16:24:02 - 22-May-26 |
| Unknown* | 326 | 1,464.00p | SI Trade |
16:24:00 - 22-May-26 |
| Unknown* | 326 | 1,464.00p | OTC Trade |
16:24:00 - 22-May-26 |
| Sell* | 100 | 1,463.80p | Ordinary |
16:21:29 - 22-May-26 |
| Sell* | 32 | 1,464.00p | Automatic Execution |
16:21:29 - 22-May-26 |
| Sell* | 70 | 1,464.40p | Ordinary |
16:20:57 - 22-May-26 |
| Sell* | 90 | 1,464.00p | Automatic Execution |
16:19:50 - 22-May-26 |
| Sell* | 420 | 1,464.00p | Automatic Execution |
16:19:50 - 22-May-26 |
| Sell* | 240 | 1,463.801p | Ordinary |
16:17:41 - 22-May-26 |
| Sell* | 522 | 1,463.00p | SI Trade |
16:15:55 - 22-May-26 |
| Sell* | 496 | 1,463.00p | SI Trade |
16:15:46 - 22-May-26 |
| Buy* | 17 | 1,464.20p | Ordinary |
16:15:14 - 22-May-26 |
| Sell* | 27 | 1,464.00p | Automatic Execution |
16:15:06 - 22-May-26 |
| Sell* | 87 | 1,464.00p | Automatic Execution |
16:15:06 - 22-May-26 |
| Sell* | 217 | 1,464.00p | Automatic Execution |
16:15:06 - 22-May-26 |
| Unknown* | 46 | 1,464.50p | SI Trade |
16:14:49 - 22-May-26 |
| Buy* | 1 | 1,465.00p | SI Trade |
16:13:49 - 22-May-26 |
| Buy* | 69 | 1,464.582p | Suspected BUY Trade |
16:13:37 - 22-May-26 |
| Unknown* | 120 | 1,464.50p | SI Trade |
16:13:00 - 22-May-26 |
| Buy* | 87 | 1,465.00p | SI Trade |
16:12:44 - 22-May-26 |
| Unknown* | 87 | 1,465.00p | OTC Trade |
16:12:44 - 22-May-26 |
| Unknown* | 87 | 1,465.00p | OTC Trade |
16:12:19 - 22-May-26 |
| Unknown* | 135 | 1,464.50p | OTC Trade |
16:11:55 - 22-May-26 |
| Unknown* | 135 | 1,464.50p | SI Trade |
16:11:55 - 22-May-26 |
| Buy* | 230 | 1,465.00p | Automatic Execution |
16:11:51 - 22-May-26 |
| Buy* | 206 | 1,465.00p | Automatic Execution |
16:11:51 - 22-May-26 |
| Buy* | 230 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 183 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 584 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 1,332 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 1,332 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 2,832 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 589 | 1,465.00p | Automatic Execution |
16:11:50 - 22-May-26 |
| Sell* | 499 | 1,465.00p | Automatic Execution |
16:11:46 - 22-May-26 |
| Sell* | 117 | 1,465.00p | Automatic Execution |
16:11:46 - 22-May-26 |
| Sell* | 26 | 1,465.00p | Automatic Execution |
16:11:46 - 22-May-26 |
| Sell* | 85 | 1,465.00p | Automatic Execution |
16:11:46 - 22-May-26 |
| Unknown* | 0 | 1,463.00p | SI Trade |
16:11:16 - 22-May-26 |
| Buy* | 143 | 1,465.00p | Automatic Execution |
16:11:16 - 22-May-26 |
| Buy* | 62 | 1,465.00p | Automatic Execution |
16:11:16 - 22-May-26 |
| Buy* | 230 | 1,465.00p | Automatic Execution |
16:11:16 - 22-May-26 |
| Buy* | 70 | 1,465.00p | Automatic Execution |
16:11:16 - 22-May-26 |
| Sell* | 269 | 1,463.00p | SI Trade |
16:10:44 - 22-May-26 |
| Sell* | 499 | 1,464.00p | Automatic Execution |
16:10:40 - 22-May-26 |
| Unknown* | 62 | 1,464.00p | SI Trade |
16:06:16 - 22-May-26 |
| Sell* | 122 | 1,464.00p | Automatic Execution |
16:05:19 - 22-May-26 |
| Sell* | 39 | 1,464.00p | Automatic Execution |
16:05:19 - 22-May-26 |
| Sell* | 92 | 1,464.00p | Automatic Execution |
16:05:19 - 22-May-26 |
| Buy* | 217 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 279 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 162 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 307 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 248 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 96 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 136 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 348 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 40 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 25 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 15 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 11 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 8 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 4 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 552 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 199 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 25 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 565 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 1 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 196 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 259 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Sell* | 589 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 137 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 22 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Buy* | 80 | 1,464.00p | Automatic Execution |
16:05:18 - 22-May-26 |
| Unknown* | 0 | 1,463.00p | SI Trade |
16:05:17 - 22-May-26 |
| Sell* | 57 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 42 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 12 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 10 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 18 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 336 | 1,463.00p | Automatic Execution |
16:05:17 - 22-May-26 |
| Sell* | 19 | 1,462.80p | Ordinary |
16:02:55 - 22-May-26 |
| Sell* | 499 | 1,463.00p | Automatic Execution |
15:59:40 - 22-May-26 |
| Sell* | 27 | 1,463.00p | Automatic Execution |
15:59:40 - 22-May-26 |
| Buy* | 3 | 1,464.00p | SI Trade |
15:58:40 - 22-May-26 |
| Sell* | 1 | 1,462.00p | Automatic Execution |
15:57:48 - 22-May-26 |
| Unknown* | 107 | 1,463.00p | SI Trade |
15:57:25 - 22-May-26 |
| Buy* | 67 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Buy* | 285 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 34 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 3 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 21 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 121 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 1 | 1,463.00p | Automatic Execution |
15:57:25 - 22-May-26 |
| Sell* | 1 | 1,462.80p | Ordinary |
15:55:12 - 22-May-26 |
| Sell* | 181 | 1,463.00p | Automatic Execution |
15:55:01 - 22-May-26 |
| Unknown* | 1,120 | 1,463.00p | SI Trade |
15:55:00 - 22-May-26 |
| Sell* | 2 | 1,463.00p | Automatic Execution |
15:55:00 - 22-May-26 |
| Sell* | 265 | 1,463.00p | Automatic Execution |
15:55:00 - 22-May-26 |
| Sell* | 234 | 1,463.00p | Automatic Execution |
15:55:00 - 22-May-26 |
| Sell* | 33 | 1,463.00p | Automatic Execution |
15:55:00 - 22-May-26 |
| Sell* | 1 | 1,462.00p | SI Trade |
15:51:09 - 22-May-26 |
| Sell* | 150 | 1,462.80p | Ordinary |
15:49:41 - 22-May-26 |
| Sell* | 100 | 1,462.00p | SI Trade |
15:46:42 - 22-May-26 |
| Buy* | 4 | 1,464.00p | SI Trade |
15:46:42 - 22-May-26 |
| Unknown* | 0 | 1,462.00p | OTC Trade |
15:46:10 - 22-May-26 |
| Sell* | 29 | 1,463.00p | Automatic Execution |
15:44:49 - 22-May-26 |
| Sell* | 704 | 1,463.00p | Automatic Execution |
15:44:49 - 22-May-26 |
| Sell* | 88 | 1,463.00p | Automatic Execution |
15:44:49 - 22-May-26 |
| Sell* | 93 | 1,463.00p | Automatic Execution |
15:44:49 - 22-May-26 |
| Sell* | 1 | 1,463.00p | Automatic Execution |
15:44:49 - 22-May-26 |
| Sell* | 203 | 1,464.00p | Automatic Execution |
15:44:09 - 22-May-26 |
| Buy* | 215 | 1,464.00p | Automatic Execution |
15:44:09 - 22-May-26 |
| Sell* | 360 | 1,464.00p | Automatic Execution |
15:42:11 - 22-May-26 |
| Buy* | 428 | 1,464.00p | Automatic Execution |
15:42:11 - 22-May-26 |
| Sell* | 142 | 1,463.401p | Ordinary |
15:42:08 - 22-May-26 |
| Sell* | 252 | 1,463.00p | SI Trade |
15:40:22 - 22-May-26 |
| Unknown* | 252 | 1,463.00p | OTC Trade |
15:40:22 - 22-May-26 |
| Buy* | 335 | 1,464.00p | Automatic Execution |
15:40:15 - 22-May-26 |
| Buy* | 215 | 1,464.00p | Automatic Execution |
15:40:15 - 22-May-26 |
| Sell* | 21 | 1,464.00p | Automatic Execution |
15:39:47 - 22-May-26 |
| Sell* | 410 | 1,464.00p | Automatic Execution |
15:39:47 - 22-May-26 |
| Sell* | 1 | 1,464.00p | Automatic Execution |
15:39:35 - 22-May-26 |
| Buy* | 132 | 1,465.00p | Automatic Execution |
15:39:06 - 22-May-26 |
| Buy* | 310 | 1,465.00p | Automatic Execution |
15:39:06 - 22-May-26 |
| Sell* | 403 | 1,465.00p | Automatic Execution |
15:39:06 - 22-May-26 |
| Sell* | 528 | 1,465.00p | Automatic Execution |
15:39:06 - 22-May-26 |
| Buy* | 269 | 1,466.00p | Automatic Execution |
15:38:44 - 22-May-26 |
| Sell* | 198 | 1,465.00p | SI Trade |
15:37:28 - 22-May-26 |
| Sell* | 231 | 1,466.00p | Automatic Execution |
15:37:26 - 22-May-26 |
| Sell* | 256 | 1,466.00p | Automatic Execution |
15:37:25 - 22-May-26 |
| Sell* | 18 | 1,466.00p | Automatic Execution |
15:37:25 - 22-May-26 |
| Sell* | 213 | 1,466.00p | Automatic Execution |
15:37:25 - 22-May-26 |
| Sell* | 269 | 1,466.00p | Automatic Execution |
15:37:25 - 22-May-26 |
| Buy* | 5 | 1,467.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Buy* | 162 | 1,467.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Sell* | 216 | 1,466.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Sell* | 302 | 1,466.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Sell* | 187 | 1,466.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Sell* | 87 | 1,466.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Sell* | 300 | 1,466.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Buy* | 225 | 1,467.00p | Automatic Execution |
15:37:24 - 22-May-26 |
| Buy* | 341 | 1,467.11p | Ordinary |
15:36:45 - 22-May-26 |