| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 856 | 793.0683p | Ordinary |
16:47:55 - 07-May-26 |
| Sell* | 820,871 | 793.00p | Uncrossing Trade |
16:35:08 - 07-May-26 |
| Sell* | 11 | 793.50p | Automatic Execution |
16:29:58 - 07-May-26 |
| Sell* | 10 | 793.50p | Automatic Execution |
16:29:48 - 07-May-26 |
| Sell* | 10 | 793.50p | Automatic Execution |
16:29:37 - 07-May-26 |
| Buy* | 480 | 794.00p | Automatic Execution |
16:29:24 - 07-May-26 |
| Buy* | 191 | 794.00p | Automatic Execution |
16:29:24 - 07-May-26 |
| Sell* | 15 | 793.50p | Automatic Execution |
16:29:23 - 07-May-26 |
| Buy* | 1 | 794.00p | Automatic Execution |
16:29:21 - 07-May-26 |
| Buy* | 49 | 794.50p | SI Trade |
16:29:20 - 07-May-26 |
| Sell* | 272 | 794.00p | Automatic Execution |
16:29:20 - 07-May-26 |
| Sell* | 825 | 794.00p | Automatic Execution |
16:29:20 - 07-May-26 |
| Buy* | 1 | 794.00p | Automatic Execution |
16:29:20 - 07-May-26 |
| Buy* | 1 | 794.00p | Automatic Execution |
16:29:18 - 07-May-26 |
| Buy* | 480 | 794.00p | Automatic Execution |
16:29:13 - 07-May-26 |
| Buy* | 825 | 794.00p | Automatic Execution |
16:29:13 - 07-May-26 |
| Sell* | 13 | 793.50p | Automatic Execution |
16:29:13 - 07-May-26 |
| Sell* | 74 | 794.00p | Automatic Execution |
16:29:12 - 07-May-26 |
| Sell* | 539 | 794.00p | Automatic Execution |
16:29:12 - 07-May-26 |
| Sell* | 576 | 794.00p | Automatic Execution |
16:29:12 - 07-May-26 |
| Sell* | 825 | 794.00p | Automatic Execution |
16:29:12 - 07-May-26 |
| Buy* | 940 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 370 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 94 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 556 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 128 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 825 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 576 | 794.00p | Automatic Execution |
16:29:04 - 07-May-26 |
| Buy* | 22 | 794.50p | Automatic Execution |
16:29:01 - 07-May-26 |
| Buy* | 1 | 794.50p | Automatic Execution |
16:29:01 - 07-May-26 |
| Buy* | 1 | 794.50p | Automatic Execution |
16:29:01 - 07-May-26 |
| Sell* | 1,430 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 189 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 186 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 193 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 197 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 196 | 794.00p | Automatic Execution |
16:28:49 - 07-May-26 |
| Sell* | 6 | 794.00p | Automatic Execution |
16:28:42 - 07-May-26 |
| Buy* | 15 | 794.50p | Automatic Execution |
16:28:40 - 07-May-26 |
| Buy* | 112 | 794.50p | SI Trade |
16:28:21 - 07-May-26 |
| Sell* | 26 | 793.50p | Automatic Execution |
16:28:09 - 07-May-26 |
| Buy* | 470 | 794.00p | Automatic Execution |
16:28:09 - 07-May-26 |
| Buy* | 102 | 794.00p | Automatic Execution |
16:28:09 - 07-May-26 |
| Buy* | 131 | 794.00p | Automatic Execution |
16:28:09 - 07-May-26 |
| Buy* | 825 | 794.00p | Automatic Execution |
16:28:09 - 07-May-26 |
| Buy* | 14 | 794.50p | Automatic Execution |
16:27:36 - 07-May-26 |
| Sell* | 99 | 794.00p | Automatic Execution |
16:27:26 - 07-May-26 |
| Sell* | 176 | 794.00p | Automatic Execution |
16:27:26 - 07-May-26 |
| Buy* | 12 | 794.50p | Automatic Execution |
16:27:26 - 07-May-26 |
| Sell* | 189 | 794.00p | Automatic Execution |
16:27:18 - 07-May-26 |
| Sell* | 191 | 794.00p | Automatic Execution |
16:27:18 - 07-May-26 |
| Sell* | 174 | 794.00p | Automatic Execution |
16:27:18 - 07-May-26 |
| Sell* | 230 | 794.00p | Automatic Execution |
16:27:18 - 07-May-26 |
| Sell* | 283 | 794.00p | Automatic Execution |
16:27:18 - 07-May-26 |
| Buy* | 523 | 794.50p | Automatic Execution |
16:27:14 - 07-May-26 |
| Sell* | 165 | 794.00p | Automatic Execution |
16:27:12 - 07-May-26 |
| Sell* | 187 | 794.00p | Automatic Execution |
16:27:12 - 07-May-26 |
| Sell* | 179 | 794.00p | Automatic Execution |
16:27:12 - 07-May-26 |
| Buy* | 820 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Buy* | 92 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 8 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 130 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 307 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 919 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 185 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 98 | 794.00p | Automatic Execution |
16:27:11 - 07-May-26 |
| Sell* | 100 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 181 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 184 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 388 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 459 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 825 | 794.00p | Automatic Execution |
16:26:57 - 07-May-26 |
| Sell* | 20 | 793.50p | Automatic Execution |
16:26:51 - 07-May-26 |
| Buy* | 93 | 794.00p | Automatic Execution |
16:26:50 - 07-May-26 |
| Buy* | 66 | 794.00p | Automatic Execution |
16:26:50 - 07-May-26 |
| Buy* | 753 | 794.00p | Automatic Execution |
16:26:50 - 07-May-26 |
| Buy* | 825 | 794.00p | Automatic Execution |
16:26:50 - 07-May-26 |
| Buy* | 1,028 | 794.00p | Automatic Execution |
16:26:47 - 07-May-26 |
| Sell* | 1,434 | 794.00p | Automatic Execution |
16:26:47 - 07-May-26 |
| Sell* | 417 | 794.00p | Automatic Execution |
16:26:47 - 07-May-26 |
| Sell* | 46 | 794.50p | Automatic Execution |
16:26:31 - 07-May-26 |
| Sell* | 18 | 794.50p | Automatic Execution |
16:26:31 - 07-May-26 |
| Buy* | 29 | 795.50p | Automatic Execution |
16:26:18 - 07-May-26 |
| Sell* | 437 | 795.00p | Automatic Execution |
16:26:09 - 07-May-26 |
| Sell* | 84 | 795.00p | Automatic Execution |
16:26:09 - 07-May-26 |
| Sell* | 197 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 180 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 190 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 33 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 109 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 384 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 3 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 171 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 184 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 87 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 31 | 795.00p | Automatic Execution |
16:26:08 - 07-May-26 |
| Sell* | 11 | 795.00p | Automatic Execution |
16:25:56 - 07-May-26 |
| Buy* | 93 | 795.50p | Automatic Execution |
16:25:38 - 07-May-26 |
| Buy* | 70 | 795.50p | Automatic Execution |
16:25:38 - 07-May-26 |
| Buy* | 139 | 795.50p | Automatic Execution |
16:25:38 - 07-May-26 |
| Buy* | 206 | 795.50p | Automatic Execution |
16:25:38 - 07-May-26 |
| Buy* | 16 | 795.50p | Automatic Execution |
16:25:30 - 07-May-26 |
| Buy* | 544 | 795.50p | Automatic Execution |
16:25:29 - 07-May-26 |
| Sell* | 5 | 795.50p | Automatic Execution |
16:25:21 - 07-May-26 |
| Sell* | 1,250 | 795.50p | Automatic Execution |
16:25:21 - 07-May-26 |
| Sell* | 17 | 795.00p | Automatic Execution |
16:25:00 - 07-May-26 |
| Buy* | 825 | 795.50p | Automatic Execution |
16:24:44 - 07-May-26 |
| Buy* | 214 | 795.50p | Automatic Execution |
16:24:44 - 07-May-26 |
| Buy* | 318 | 795.50p | Automatic Execution |
16:24:42 - 07-May-26 |
| Buy* | 609 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 85 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 1 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Buy* | 275 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Buy* | 1 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Buy* | 10 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Buy* | 1 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 678 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 94 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 10 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 11 | 795.50p | Automatic Execution |
16:24:41 - 07-May-26 |
| Sell* | 27 | 795.50p | Automatic Execution |
16:24:38 - 07-May-26 |
| Sell* | 464 | 795.50p | Automatic Execution |
16:24:26 - 07-May-26 |
| Sell* | 178 | 795.50p | Automatic Execution |
16:24:26 - 07-May-26 |
| Sell* | 21 | 795.50p | Automatic Execution |
16:24:26 - 07-May-26 |
| Sell* | 428 | 795.50p | Automatic Execution |
16:24:17 - 07-May-26 |
| Sell* | 313 | 795.50p | Automatic Execution |
16:24:17 - 07-May-26 |
| Sell* | 22 | 795.50p | Automatic Execution |
16:24:10 - 07-May-26 |
| Sell* | 24 | 795.50p | Automatic Execution |
16:23:56 - 07-May-26 |
| Buy* | 16 | 796.00p | Automatic Execution |
16:23:30 - 07-May-26 |
| Sell* | 18 | 795.50p | Automatic Execution |
16:23:03 - 07-May-26 |
| Buy* | 11 | 796.00p | Automatic Execution |
16:22:43 - 07-May-26 |
| Buy* | 11 | 796.00p | Automatic Execution |
16:22:27 - 07-May-26 |
| Buy* | 75 | 795.50p | Automatic Execution |
16:21:11 - 07-May-26 |
| Sell* | 1 | 795.50p | Automatic Execution |
16:21:01 - 07-May-26 |
| Buy* | 20 | 796.00p | Automatic Execution |
16:20:53 - 07-May-26 |
| Buy* | 900 | 795.50p | Automatic Execution |
16:20:44 - 07-May-26 |
| Sell* | 1,215 | 795.50p | Automatic Execution |
16:20:44 - 07-May-26 |
| Sell* | 371 | 795.50p | Automatic Execution |
16:20:44 - 07-May-26 |
| Buy* | 200 | 795.50p | Automatic Execution |
16:20:20 - 07-May-26 |
| Buy* | 84 | 795.50p | Automatic Execution |
16:20:20 - 07-May-26 |
| Buy* | 108 | 795.50p | Automatic Execution |
16:20:20 - 07-May-26 |
| Buy* | 245 | 795.50p | Automatic Execution |
16:20:20 - 07-May-26 |
| Buy* | 22 | 795.50p | Automatic Execution |
16:20:20 - 07-May-26 |
| Sell* | 28 | 795.00p | Automatic Execution |
16:20:09 - 07-May-26 |
| Buy* | 247 | 795.50p | Automatic Execution |
16:19:45 - 07-May-26 |
| Buy* | 25 | 796.00p | Automatic Execution |
16:19:33 - 07-May-26 |
| Buy* | 825 | 796.00p | Automatic Execution |
16:19:33 - 07-May-26 |
| Buy* | 202 | 796.00p | Automatic Execution |
16:19:33 - 07-May-26 |
| Buy* | 70 | 796.00p | Automatic Execution |
16:19:33 - 07-May-26 |
| Sell* | 825 | 795.50p | Automatic Execution |
16:19:22 - 07-May-26 |
| Sell* | 309 | 795.50p | Automatic Execution |
16:19:22 - 07-May-26 |
| Buy* | 70 | 796.00p | Automatic Execution |
16:19:18 - 07-May-26 |
| Buy* | 106 | 796.00p | Automatic Execution |
16:19:18 - 07-May-26 |
| Buy* | 203 | 796.00p | Automatic Execution |
16:19:18 - 07-May-26 |
| Buy* | 275 | 796.00p | Automatic Execution |
16:19:18 - 07-May-26 |
| Buy* | 825 | 796.00p | Automatic Execution |
16:19:18 - 07-May-26 |
| Sell* | 462 | 795.50p | Automatic Execution |
16:18:58 - 07-May-26 |
| Sell* | 1,807 | 795.50p | Automatic Execution |
16:18:58 - 07-May-26 |
| Sell* | 364 | 795.50p | Automatic Execution |
16:18:58 - 07-May-26 |
| Sell* | 171 | 796.00p | Automatic Execution |
16:18:15 - 07-May-26 |
| Sell* | 20 | 796.00p | Automatic Execution |
16:18:05 - 07-May-26 |
| Buy* | 766 | 796.50p | Automatic Execution |
16:17:54 - 07-May-26 |
| Buy* | 67 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 48 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 22 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 217 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 371 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 22 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 560 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 211 | 796.50p | Automatic Execution |
16:17:38 - 07-May-26 |
| Buy* | 85 | 796.00p | Automatic Execution |
16:16:49 - 07-May-26 |
| Buy* | 55 | 796.00p | Automatic Execution |
16:16:49 - 07-May-26 |
| Sell* | 825 | 795.50p | Automatic Execution |
16:16:34 - 07-May-26 |
| Sell* | 332 | 795.50p | Automatic Execution |
16:16:30 - 07-May-26 |
| Sell* | 825 | 795.50p | Automatic Execution |
16:16:30 - 07-May-26 |
| Sell* | 136 | 795.50p | Automatic Execution |
16:16:29 - 07-May-26 |
| Sell* | 18 | 795.50p | Automatic Execution |
16:16:29 - 07-May-26 |
| Sell* | 825 | 795.50p | Automatic Execution |
16:16:29 - 07-May-26 |
| Sell* | 61 | 795.50p | Automatic Execution |
16:16:29 - 07-May-26 |
| Sell* | 152 | 795.50p | Automatic Execution |
16:16:29 - 07-May-26 |
| Sell* | 65 | 795.50p | Automatic Execution |
16:16:17 - 07-May-26 |
| Sell* | 20 | 795.50p | Automatic Execution |
16:16:06 - 07-May-26 |
| Sell* | 39 | 795.50p | Automatic Execution |
16:15:54 - 07-May-26 |
| Buy* | 56 | 796.00p | Automatic Execution |
16:15:37 - 07-May-26 |
| Buy* | 204 | 796.00p | Automatic Execution |
16:15:37 - 07-May-26 |
| Buy* | 2 | 797.00p | SI Trade |
16:14:38 - 07-May-26 |
| Buy* | 132 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Buy* | 173 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Buy* | 227 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Buy* | 109 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Buy* | 600 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Buy* | 650 | 796.50p | Automatic Execution |
16:14:36 - 07-May-26 |
| Sell* | 10 | 795.50p | Automatic Execution |
16:14:15 - 07-May-26 |
| Buy* | 92 | 796.00p | Automatic Execution |
16:14:10 - 07-May-26 |
| Buy* | 66 | 796.00p | Automatic Execution |
16:14:10 - 07-May-26 |
| Buy* | 259 | 796.00p | Automatic Execution |
16:14:10 - 07-May-26 |
| Buy* | 262 | 796.00p | Automatic Execution |
16:14:10 - 07-May-26 |
| Buy* | 199 | 796.00p | Automatic Execution |
16:14:10 - 07-May-26 |
| Buy* | 30 | 796.00p | Automatic Execution |
16:12:48 - 07-May-26 |
| Buy* | 95 | 795.50p | Automatic Execution |
16:12:28 - 07-May-26 |