| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 582 | 854.039p | Ordinary |
14:34:58 - 28-Nov-25 |
| Buy* | 1 | 858.00p | SI Trade |
14:33:03 - 28-Nov-25 |
| Sell* | 370 | 852.133p | Negotiated Trade |
14:25:08 - 28-Nov-25 |
| Sell* | 1 | 851.565p | Negotiated Trade |
14:25:03 - 28-Nov-25 |
| Sell* | 1,750 | 852.848p | Ordinary |
14:24:07 - 28-Nov-25 |
| Sell* | 773 | 853.219p | Negotiated Trade |
14:22:22 - 28-Nov-25 |
| Buy* | 1,170 | 854.039p | Ordinary |
14:19:04 - 28-Nov-25 |
| Sell* | 715 | 852.138p | Negotiated Trade |
13:42:59 - 28-Nov-25 |
| Sell* | 767 | 854.20p | Ordinary |
13:16:29 - 28-Nov-25 |
| Unknown* | 200 | 856.00p | Ordinary |
13:11:00 - 28-Nov-25 |
| Sell* | 2,000 | 854.204p | Ordinary |
13:06:02 - 28-Nov-25 |
| Buy* | 921 | 856.0001p | Ordinary |
12:58:35 - 28-Nov-25 |
| Buy* | 2,962 | 856.048p | Ordinary |
12:53:29 - 28-Nov-25 |
| Unknown* | 0 | 857.00p | SI Trade |
12:50:21 - 28-Nov-25 |
| Sell* | 1,000 | 854.20p | Ordinary |
12:43:25 - 28-Nov-25 |
| Unknown* | 0 | 858.00p | SI Trade |
12:42:42 - 28-Nov-25 |
| Buy* | 2,939 | 856.052p | Suspected BUY Trade |
12:40:24 - 28-Nov-25 |
| Buy* | 59 | 856.028p | Suspected BUY Trade |
12:25:46 - 28-Nov-25 |
| Sell* | 750 | 854.20p | Ordinary |
12:18:22 - 28-Nov-25 |
| Sell* | 1,000 | 851.514p | Negotiated Trade |
12:02:50 - 28-Nov-25 |
| Sell* | 480 | 851.30p | Ordinary |
12:01:42 - 28-Nov-25 |
| Sell* | 1,000 | 852.30p | Ordinary |
11:41:36 - 28-Nov-25 |
| Sell* | 2,096 | 852.3718p | Ordinary |
11:31:39 - 28-Nov-25 |
| Sell* | 258 | 854.515p | Ordinary |
11:28:10 - 28-Nov-25 |
| Sell* | 404 | 854.30p | Ordinary |
11:21:25 - 28-Nov-25 |
| Sell* | 238 | 852.5248p | Ordinary |
11:09:57 - 28-Nov-25 |
| Sell* | 1,075 | 852.0605p | Ordinary |
11:07:26 - 28-Nov-25 |
| Sell* | 517 | 851.50p | Ordinary |
10:55:51 - 28-Nov-25 |
| Buy* | 350 | 853.9548p | Ordinary |
10:55:29 - 28-Nov-25 |
| Buy* | 1,750 | 855.00p | Ordinary |
10:52:50 - 28-Nov-25 |
| Buy* | 575 | 853.9523p | Ordinary |
10:25:49 - 28-Nov-25 |
| Unknown* | 0 | 853.00p | SI Trade |
10:16:49 - 28-Nov-25 |
| Buy* | 600 | 853.9573p | Ordinary |
10:15:56 - 28-Nov-25 |
| Sell* | 800 | 852.0605p | Ordinary |
10:11:22 - 28-Nov-25 |
| Buy* | 1,750 | 855.00p | Ordinary |
09:57:06 - 28-Nov-25 |
| Sell* | 900 | 852.063p | Ordinary |
09:23:12 - 28-Nov-25 |
| Buy* | 4 | 855.00p | SI Trade |
09:20:48 - 28-Nov-25 |
| Sell* | 550 | 852.058p | Ordinary |
09:17:07 - 28-Nov-25 |
| Buy* | 11 | 857.00p | SI Trade |
09:01:37 - 28-Nov-25 |
| Unknown* | 1,000 | 849.00p | OTC Trade |
17:11:21 - 27-Nov-25 |
| Sell* | 7,894 | 849.00p | Uncrossing Trade |
16:35:09 - 27-Nov-25 |
| Unknown* | 0 | 853.00p | SI Trade |
16:27:05 - 27-Nov-25 |
| Buy* | 3,000 | 851.9485p | Ordinary |
16:09:48 - 27-Nov-25 |
| Buy* | 2,000 | 851.947p | Ordinary |
16:08:34 - 27-Nov-25 |
| Sell* | 7 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 2 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 54 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 351 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 89 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 615 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 9 | 850.00p | Automatic Execution |
16:07:41 - 27-Nov-25 |
| Sell* | 1,800 | 851.11p | Ordinary |
16:00:21 - 27-Nov-25 |
| Buy* | 179 | 852.00p | SI Trade |
15:54:56 - 27-Nov-25 |
| Buy* | 396 | 852.00p | Automatic Execution |
15:52:18 - 27-Nov-25 |
| Sell* | 9 | 850.00p | Automatic Execution |
15:37:26 - 27-Nov-25 |
| Buy* | 1 | 851.998p | Suspected BUY Trade |
15:10:58 - 27-Nov-25 |
| Sell* | 1 | 850.15p | Ordinary |
15:10:57 - 27-Nov-25 |
| Sell* | 584 | 850.78p | Ordinary |
14:45:20 - 27-Nov-25 |
| Sell* | 3,998 | 851.11p | Ordinary |
14:45:19 - 27-Nov-25 |
| Buy* | 2,038 | 851.00p | Automatic Execution |
14:45:19 - 27-Nov-25 |
| Buy* | 2,805 | 851.00p | Automatic Execution |
14:45:19 - 27-Nov-25 |
| Buy* | 54 | 851.00p | Automatic Execution |
14:33:57 - 27-Nov-25 |
| Buy* | 63 | 851.00p | Automatic Execution |
14:31:11 - 27-Nov-25 |
| Buy* | 40 | 851.00p | Automatic Execution |
14:27:56 - 27-Nov-25 |
| Sell* | 1,337 | 848.48p | Ordinary |
14:17:04 - 27-Nov-25 |
| Sell* | 1,650 | 848.48p | Ordinary |
14:09:20 - 27-Nov-25 |
| Sell* | 435 | 848.00p | Automatic Execution |
14:06:23 - 27-Nov-25 |
| Sell* | 625 | 848.00p | Automatic Execution |
14:06:23 - 27-Nov-25 |
| Sell* | 366 | 848.00p | Automatic Execution |
14:06:23 - 27-Nov-25 |
| Sell* | 4,850 | 849.11p | Ordinary |
13:58:30 - 27-Nov-25 |
| Sell* | 300 | 849.11p | Ordinary |
13:54:21 - 27-Nov-25 |
| Sell* | 4,870 | 849.11p | Ordinary |
13:53:10 - 27-Nov-25 |
| Sell* | 43 | 849.11p | Ordinary |
13:38:10 - 27-Nov-25 |
| Sell* | 27 | 848.00p | Automatic Execution |
13:29:13 - 27-Nov-25 |
| Sell* | 13 | 848.00p | Automatic Execution |
13:29:13 - 27-Nov-25 |
| Sell* | 40 | 848.00p | Automatic Execution |
13:29:13 - 27-Nov-25 |
| Sell* | 898 | 849.11p | Ordinary |
13:20:19 - 27-Nov-25 |
| Buy* | 657 | 850.00p | Automatic Execution |
13:08:12 - 27-Nov-25 |
| Buy* | 794 | 849.00p | Automatic Execution |
13:08:09 - 27-Nov-25 |
| Buy* | 2,773 | 849.00p | Automatic Execution |
13:08:09 - 27-Nov-25 |
| Buy* | 3,433 | 849.00p | Automatic Execution |
13:08:09 - 27-Nov-25 |
| Buy* | 1,000 | 848.00p | Automatic Execution |
13:08:08 - 27-Nov-25 |
| Buy* | 4,000 | 848.00p | Automatic Execution |
13:08:08 - 27-Nov-25 |
| Unknown* | 305 | 847.00p | Negotiated Trade |
13:00:44 - 27-Nov-25 |
| Sell* | 9 | 847.00p | Automatic Execution |
12:46:10 - 27-Nov-25 |
| Unknown* | 0 | 846.00p | SI Trade |
12:44:50 - 27-Nov-25 |
| Buy* | 1,000 | 845.60p | Ordinary |
11:46:06 - 27-Nov-25 |
| Unknown* | 1,064 | 845.00p | Negotiated Trade |
11:10:35 - 27-Nov-25 |
| Unknown* | 0 | 844.00p | SI Trade |
11:04:21 - 27-Nov-25 |
| Unknown* | 148 | 845.00p | Negotiated Trade |
11:03:05 - 27-Nov-25 |
| Unknown* | 2,000 | 842.5554p | Negotiated Trade |
10:54:35 - 27-Nov-25 |
| Buy* | 31 | 846.00p | Automatic Execution |
10:54:27 - 27-Nov-25 |
| Sell* | 301 | 842.7154p | Ordinary |
10:38:53 - 27-Nov-25 |
| Sell* | 196 | 842.29p | Negotiated Trade |
09:59:19 - 27-Nov-25 |
| Unknown* | 0 | 844.00p | SI Trade |
09:52:09 - 27-Nov-25 |
| Unknown* | 500 | 843.208p | Negotiated Trade |
09:45:13 - 27-Nov-25 |
| Unknown* | 22 | 843.00p | SI Trade |
09:41:45 - 27-Nov-25 |
| Buy* | 6,000 | 844.567p | Suspected BUY Trade |
09:19:36 - 27-Nov-25 |
| Sell* | 9 | 841.00p | Automatic Execution |
09:06:50 - 27-Nov-25 |
| Buy* | 162 | 844.00p | Automatic Execution |
08:22:26 - 27-Nov-25 |
| Buy* | 2,679 | 844.00p | Automatic Execution |
08:22:26 - 27-Nov-25 |
| Buy* | 2,159 | 844.00p | Automatic Execution |
08:22:26 - 27-Nov-25 |
| Buy* | 5,000 | 842.00p | Automatic Execution |
08:15:36 - 27-Nov-25 |
| Buy* | 45 | 842.00p | Automatic Execution |
08:15:36 - 27-Nov-25 |
| Sell* | 74 | 839.52p | Ordinary |
08:04:50 - 27-Nov-25 |
| Unknown* | 0 | 844.00p | SI Trade |
08:03:56 - 27-Nov-25 |
| Buy* | 10,761 | 842.00p | Suspected BUY Trade |
16:35:07 - 26-Nov-25 |
| Buy* | 2,755 | 841.00p | Automatic Execution |
16:29:51 - 26-Nov-25 |
| Buy* | 100 | 841.00p | Automatic Execution |
16:29:00 - 26-Nov-25 |
| Buy* | 311 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 548 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Sell* | 642 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Sell* | 30 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 100 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 30 | 842.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 23 | 842.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Sell* | 606 | 841.00p | Automatic Execution |
16:27:18 - 26-Nov-25 |
| Buy* | 5,000 | 842.00p | Automatic Execution |
16:26:24 - 26-Nov-25 |
| Buy* | 103 | 842.00p | Automatic Execution |
16:26:24 - 26-Nov-25 |
| Sell* | 25,000 | 832.20p | Negotiated Trade |
16:15:20 - 26-Nov-25 |
| Unknown* | -15,000 | 831.00p | Ordinary Correction |
16:15:20 - 26-Nov-25 |
| Sell* | 15,000 | 831.00p | Ordinary |
16:15:20 - 26-Nov-25 |
| Unknown* | -10,000 | 834.00p | Ordinary Correction |
16:15:16 - 26-Nov-25 |
| Sell* | 10,000 | 834.00p | Ordinary |
16:15:16 - 26-Nov-25 |
| Unknown* | 0 | 842.00p | SI Trade |
16:08:32 - 26-Nov-25 |
| Sell* | 1,228 | 840.00p | Automatic Execution |
16:08:32 - 26-Nov-25 |
| Sell* | 2,255 | 840.00p | Ordinary |
15:55:36 - 26-Nov-25 |
| Buy* | 4,139 | 840.917p | Ordinary |
15:45:37 - 26-Nov-25 |
| Sell* | 67 | 839.9181p | Ordinary |
15:38:06 - 26-Nov-25 |
| Unknown* | 4,800 | 839.50p | Negotiated Trade |
15:33:17 - 26-Nov-25 |
| Buy* | 630 | 841.00p | Automatic Execution |
15:33:11 - 26-Nov-25 |
| Buy* | 199 | 840.00p | Automatic Execution |
15:33:11 - 26-Nov-25 |
| Buy* | 5,000 | 840.00p | Automatic Execution |
15:33:11 - 26-Nov-25 |
| Unknown* | 5 | 839.50p | Negotiated Trade |
15:13:27 - 26-Nov-25 |
| Buy* | 1 | 839.798p | Ordinary |
15:13:26 - 26-Nov-25 |
| Sell* | 230 | 839.00p | Automatic Execution |
15:12:49 - 26-Nov-25 |
| Sell* | 595 | 839.00p | Automatic Execution |
15:12:49 - 26-Nov-25 |
| Sell* | 6,191 | 840.00p | Ordinary |
15:11:48 - 26-Nov-25 |
| Sell* | 50,000 | 840.00p | Negotiated Trade |
15:09:02 - 26-Nov-25 |
| Sell* | 618 | 840.00p | Automatic Execution |
14:53:56 - 26-Nov-25 |
| Sell* | 447 | 840.52p | Ordinary |
14:50:33 - 26-Nov-25 |
| Sell* | 7,990 | 841.00p | Automatic Execution |
14:37:49 - 26-Nov-25 |
| Sell* | 3,544 | 841.00p | Automatic Execution |
14:37:49 - 26-Nov-25 |
| Buy* | 152 | 841.00p | Automatic Execution |
14:37:49 - 26-Nov-25 |
| Buy* | 104 | 841.00p | Automatic Execution |
14:37:49 - 26-Nov-25 |
| Unknown* | 3,500 | 840.00p | Negotiated Trade |
14:33:16 - 26-Nov-25 |
| Sell* | 585 | 839.72p | Ordinary |
14:26:32 - 26-Nov-25 |
| Sell* | 1,390 | 840.00p | Automatic Execution |
14:22:52 - 26-Nov-25 |
| Buy* | 700 | 841.00p | Automatic Execution |
14:22:52 - 26-Nov-25 |
| Buy* | 87 | 840.00p | Automatic Execution |
14:22:52 - 26-Nov-25 |
| Sell* | 650 | 838.08p | Ordinary |
14:13:18 - 26-Nov-25 |
| Sell* | 4 | 839.08p | Ordinary |
14:09:26 - 26-Nov-25 |
| Sell* | 205 | 840.00p | Automatic Execution |
13:59:02 - 26-Nov-25 |
| Sell* | 691 | 840.00p | Automatic Execution |
13:59:02 - 26-Nov-25 |
| Sell* | 180 | 840.8335p | Ordinary |
13:41:03 - 26-Nov-25 |
| Buy* | 101 | 842.00p | Automatic Execution |
13:41:03 - 26-Nov-25 |
| Buy* | 343 | 842.00p | Automatic Execution |
13:41:03 - 26-Nov-25 |
| Buy* | 687 | 842.00p | Automatic Execution |
13:41:03 - 26-Nov-25 |
| Buy* | 654 | 840.00p | Automatic Execution |
13:36:44 - 26-Nov-25 |
| Buy* | 63 | 840.00p | Automatic Execution |
13:36:44 - 26-Nov-25 |
| Buy* | 612 | 839.00p | Automatic Execution |
13:27:07 - 26-Nov-25 |
| Buy* | 5,000 | 839.00p | Automatic Execution |
13:27:07 - 26-Nov-25 |
| Buy* | 148 | 837.00p | Automatic Execution |
13:27:07 - 26-Nov-25 |
| Buy* | 5,000 | 836.00p | Automatic Execution |
13:16:26 - 26-Nov-25 |
| Buy* | 286 | 835.00p | Automatic Execution |
13:16:26 - 26-Nov-25 |
| Sell* | 161 | 832.44p | Ordinary |
13:09:37 - 26-Nov-25 |
| Sell* | 930 | 832.44p | Ordinary |
13:08:45 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:06:03 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:36 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 1,123 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Sell* | 100 | 831.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 166 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |
| Buy* | 100 | 832.00p | Automatic Execution |
13:05:35 - 26-Nov-25 |