| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,199 | 4,080.235p | SI Trade Negotiated Trade |
16:47:05 - 30-May-25 |
| Sell* | 30 | 4,071.837p | SI Trade |
16:42:38 - 30-May-25 |
| Sell* | 867 | 4,072.00p | Ordinary |
16:40:18 - 30-May-25 |
| Unknown* | 2,542 | 4,072.81432p | OTC Trade |
16:37:07 - 30-May-25 |
| Unknown* | 1,270 | 4,072.81417p | OTC Trade |
16:37:07 - 30-May-25 |
| Sell* | 3,812 | 4,072.00p | SI Trade |
16:37:07 - 30-May-25 |
| Sell* | 6,021 | 4,072.00p | SI Trade |
16:36:35 - 30-May-25 |
| Sell* | 16,588 | 4,072.00p | SI Trade |
16:36:35 - 30-May-25 |
| Sell* | 72 | 4,072.00p | SI Trade |
16:36:30 - 30-May-25 |
| Unknown* | 3,480 | 4,072.00p | OTC Trade |
16:35:15 - 30-May-25 |
| Unknown* | 612 | 4,072.00p | OTC Trade |
16:35:15 - 30-May-25 |
| Unknown* | 250 | 4,072.00p | OTC Trade |
16:35:15 - 30-May-25 |
| Unknown* | 1,380 | 4,072.00p | OTC Trade |
16:35:15 - 30-May-25 |
| Unknown* | 12,122 | 4,072.00p | OTC Trade |
16:35:15 - 30-May-25 |
| Sell* | 3,304,936 | 4,072.00p | Uncrossing Trade |
16:35:13 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:30:00 - 30-May-25 |
| Sell* | 114 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 136 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 65 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 185 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 175 | 4,078.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 68 | 4,078.00p | Automatic Execution |
16:29:57 - 30-May-25 |
| Sell* | 7 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 33 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 217 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Buy* | 350 | 4,079.00p | SI Trade |
16:29:56 - 30-May-25 |
| Unknown* | 36 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 249 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 1 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Unknown* | 48 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Unknown* | 248 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 50 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 200 | 4,078.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Unknown* | 88 | 4,078.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Sell* | 179 | 4,078.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Sell* | 244 | 4,078.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Sell* | 6 | 4,078.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Unknown* | 98 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 117 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 93 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 40 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Unknown* | 64 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 93 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 157 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Unknown* | 46 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 157 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 93 | 4,078.00p | Automatic Execution |
16:29:54 - 30-May-25 |
| Sell* | 156 | 4,078.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 94 | 4,078.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 11 | 4,078.00p | SI Trade |
16:29:52 - 30-May-25 |
| Unknown* | 56 | 4,078.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 169 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 39 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 42 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Unknown* | 211 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 39 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 211 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 191 | 4,078.00p | SI Trade |
16:29:51 - 30-May-25 |
| Unknown* | 46 | 4,078.50p | OTC Trade |
16:29:50 - 30-May-25 |
| Buy* | 238 | 4,079.00p | SI Trade |
16:29:50 - 30-May-25 |
| Unknown* | 736 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 2 | 4,078.00p | SI Trade |
16:29:50 - 30-May-25 |
| Buy* | 102 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 164 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 80 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 100 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 42 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 164 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 164 | 4,077.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 149 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 101 | 4,078.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 35 | 4,078.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Sell* | 215 | 4,078.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Unknown* | 106 | 4,078.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Sell* | 144 | 4,078.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Sell* | 106 | 4,078.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Sell* | 137 | 4,078.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Sell* | 113 | 4,078.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Sell* | 20 | 4,078.00p | SI Trade |
16:29:47 - 30-May-25 |
| Sell* | 195 | 4,078.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Sell* | 14 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 41 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Unknown* | 38 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 41 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 209 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Unknown* | 37 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 172 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 46 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 32 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Unknown* | 21 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 32 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 218 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 80 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 164 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:29:45 - 30-May-25 |
| Sell* | 49 | 4,078.00p | SI Trade |
16:29:43 - 30-May-25 |
| Buy* | 4 | 4,080.00p | SI Trade |
16:29:40 - 30-May-25 |
| Unknown* | 276 | 4,079.00p | OTC Trade |
16:29:31 - 30-May-25 |
| Sell* | 61 | 4,079.6045p | Ordinary |
16:29:29 - 30-May-25 |
| Sell* | 113 | 4,079.00p | Automatic Execution |
16:29:28 - 30-May-25 |
| Sell* | 4 | 4,079.00p | SI Trade |
16:29:22 - 30-May-25 |
| Sell* | 4 | 4,078.00p | SI Trade |
16:29:13 - 30-May-25 |
| Sell* | 102 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Sell* | 157 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Sell* | 40 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Sell* | 1 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Sell* | 14 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Sell* | 164 | 4,079.00p | Automatic Execution |
16:29:12 - 30-May-25 |
| Buy* | 140 | 4,081.00p | Automatic Execution |
16:29:11 - 30-May-25 |
| Buy* | 18 | 4,080.00p | Automatic Execution |
16:29:11 - 30-May-25 |
| Buy* | 34 | 4,080.00p | SI Trade |
16:29:11 - 30-May-25 |
| Buy* | 127 | 4,080.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 53 | 4,080.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 61 | 4,080.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 164 | 4,080.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 62 | 4,080.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 16 | 4,079.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 32 | 4,079.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 27 | 4,079.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 80 | 4,079.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 219 | 4,079.00p | Automatic Execution |
16:29:00 - 30-May-25 |
| Buy* | 1 | 4,079.00p | SI Trade |
16:28:34 - 30-May-25 |
| Unknown* | 8 | 4,079.00p | OTC Trade |
16:28:34 - 30-May-25 |
| Buy* | 120 | 4,079.00p | SI Trade |
16:28:33 - 30-May-25 |
| Unknown* | 520 | 4,079.00p | OTC Trade |
16:28:33 - 30-May-25 |
| Unknown* | 330 | 4,079.00p | OTC Trade |
16:28:32 - 30-May-25 |
| Buy* | 297 | 4,079.00p | SI Trade |
16:28:31 - 30-May-25 |
| Unknown* | 90 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 178 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 160 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 90 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 113 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 164 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Buy* | 96 | 4,079.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Sell* | 54 | 4,079.00p | Automatic Execution |
16:28:31 - 30-May-25 |
| Buy* | 63 | 4,079.00p | Automatic Execution |
16:28:29 - 30-May-25 |
| Buy* | 62 | 4,079.00p | Automatic Execution |
16:28:28 - 30-May-25 |
| Sell* | 17 | 4,079.00p | Automatic Execution |
16:28:19 - 30-May-25 |
| Unknown* | 135 | 4,079.00p | SI Trade |
16:28:14 - 30-May-25 |
| Sell* | 210 | 4,079.00p | Automatic Execution |
16:28:14 - 30-May-25 |
| Sell* | 164 | 4,079.00p | Automatic Execution |
16:28:00 - 30-May-25 |
| Sell* | 135 | 4,079.00p | Automatic Execution |
16:28:00 - 30-May-25 |
| Sell* | 22 | 4,079.00p | Automatic Execution |
16:28:00 - 30-May-25 |
| Sell* | 23 | 4,079.00p | Automatic Execution |
16:27:59 - 30-May-25 |
| Sell* | 185 | 4,079.00p | Automatic Execution |
16:27:59 - 30-May-25 |
| Sell* | 164 | 4,079.00p | Automatic Execution |
16:27:59 - 30-May-25 |
| Sell* | 80 | 4,079.00p | Automatic Execution |
16:27:59 - 30-May-25 |
| Buy* | 153 | 4,080.00p | SI Trade |
16:27:55 - 30-May-25 |
| Sell* | 118 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 37 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Buy* | 40 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 37 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 86 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 101 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 164 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 80 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Sell* | 178 | 4,079.00p | Automatic Execution |
16:27:55 - 30-May-25 |
| Buy* | 85 | 4,080.00p | Automatic Execution |
16:27:24 - 30-May-25 |
| Buy* | 62 | 4,080.00p | Automatic Execution |
16:27:24 - 30-May-25 |
| Buy* | 303 | 4,081.00p | SI Trade |
16:27:15 - 30-May-25 |
| Sell* | 53 | 4,080.00p | Automatic Execution |
16:27:15 - 30-May-25 |
| Sell* | 164 | 4,080.00p | Automatic Execution |
16:27:15 - 30-May-25 |
| Buy* | 680 | 4,081.00p | SI Trade |
16:27:10 - 30-May-25 |
| Buy* | 17 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 23 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 164 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 14 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 18 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 18 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 138 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 34 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 39 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 69 | 4,080.00p | Automatic Execution |
16:27:10 - 30-May-25 |
| Buy* | 631 | 4,080.00p | Automatic Execution |
16:26:41 - 30-May-25 |
| Sell* | 162 | 4,079.00p | Automatic Execution |
16:26:02 - 30-May-25 |
| Sell* | 12 | 4,079.00p | Automatic Execution |
16:26:02 - 30-May-25 |
| Sell* | 152 | 4,079.00p | Automatic Execution |
16:26:02 - 30-May-25 |
| Buy* | 30 | 4,079.00p | Automatic Execution |
16:26:01 - 30-May-25 |
| Buy* | 24 | 4,079.00p | Automatic Execution |
16:26:01 - 30-May-25 |
| Buy* | 21 | 4,079.00p | Automatic Execution |
16:26:01 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:25:53 - 30-May-25 |
| Unknown* | 150 | 4,078.00p | Automatic Execution |
16:25:52 - 30-May-25 |
| Sell* | 250 | 4,078.00p | Automatic Execution |
16:25:52 - 30-May-25 |
| Buy* | 60 | 4,078.00p | Automatic Execution |
16:25:51 - 30-May-25 |
| Buy* | 70 | 4,078.00p | Automatic Execution |
16:25:51 - 30-May-25 |
| Buy* | 14 | 4,078.00p | Automatic Execution |
16:25:51 - 30-May-25 |
| Buy* | 164 | 4,078.00p | Automatic Execution |
16:25:51 - 30-May-25 |
| Buy* | 297 | 4,078.00p | SI Trade |
16:25:45 - 30-May-25 |
| Buy* | 61 | 4,076.00p | Automatic Execution |
16:25:40 - 30-May-25 |
| Buy* | 12 | 4,076.00p | Automatic Execution |
16:25:40 - 30-May-25 |
| Buy* | 23 | 4,076.00p | Automatic Execution |
16:25:40 - 30-May-25 |
| Buy* | 23 | 4,076.00p | Automatic Execution |
16:25:40 - 30-May-25 |
| Buy* | 50 | 4,076.00p | Automatic Execution |
16:25:40 - 30-May-25 |