| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,250 | 4,600.00p | Negotiated Trade |
16:43:15 - 22-May-26 |
| Buy* | 786 | 4,700.00p | Suspected BUY Trade |
16:35:15 - 22-May-26 |
| Buy* | 320 | 4,675.00p | Ordinary |
16:24:44 - 22-May-26 |
| Sell* | 45 | 4,627.00p | Ordinary |
15:51:48 - 22-May-26 |
| Sell* | 10 | 4,640.00p | Ordinary |
15:46:30 - 22-May-26 |
| Sell* | 1 | 4,640.00p | Ordinary |
15:14:38 - 22-May-26 |
| Sell* | 10 | 4,640.00p | Ordinary |
15:10:07 - 22-May-26 |
| Buy* | 13 | 4,700.00p | Ordinary |
14:59:37 - 22-May-26 |
| Sell* | 11 | 4,640.00p | Ordinary |
14:49:11 - 22-May-26 |
| Sell* | 1 | 4,600.00p | Ordinary |
14:43:13 - 22-May-26 |
| Buy* | 3 | 4,700.00p | Ordinary |
14:30:36 - 22-May-26 |
| Buy* | 300 | 4,700.00p | Ordinary |
14:30:24 - 22-May-26 |
| Buy* | 2 | 4,627.00p | Ordinary |
14:06:21 - 22-May-26 |
| Unknown* | 719 | 4,625.00p | SI Trade |
14:00:31 - 22-May-26 |
| Unknown* | 719 | 4,625.00p | SI Trade |
14:00:31 - 22-May-26 |
| Unknown* | 1,000 | 4,625.00p | SI Trade |
14:00:23 - 22-May-26 |
| Unknown* | 1,000 | 4,625.00p | SI Trade |
14:00:23 - 22-May-26 |
| Unknown* | 1,411 | 4,625.00p | Uncrossing Trade |
14:00:16 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
13:54:09 - 22-May-26 |
| Unknown* | 91 | 4,625.00p | Ordinary |
13:53:00 - 22-May-26 |
| Sell* | 22 | 4,610.00p | Ordinary |
12:11:39 - 22-May-26 |
| Unknown* | 40 | 4,625.00p | Ordinary |
11:54:46 - 22-May-26 |
| Unknown* | 17 | 4,625.00p | Ordinary |
11:42:20 - 22-May-26 |
| Unknown* | 354 | 4,625.00p | Ordinary |
11:33:34 - 22-May-26 |
| Buy* | 7 | 4,700.00p | Ordinary |
11:32:48 - 22-May-26 |
| Buy* | 341 | 4,655.00p | Suspected BUY Trade |
11:00:06 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Buy* | 1 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Unknown* | 0 | 4,600.00p | SI Trade |
10:53:03 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
10:53:03 - 22-May-26 |
| Sell* | 2 | 4,600.00p | Ordinary |
10:51:51 - 22-May-26 |
| Sell* | 57 | 4,600.00p | Ordinary |
10:50:41 - 22-May-26 |
| Sell* | 24 | 4,625.00p | Ordinary |
10:46:58 - 22-May-26 |
| Sell* | 496 | 4,620.00p | SI Trade |
10:02:44 - 22-May-26 |
| Sell* | 496 | 4,620.00p | SI Trade |
10:02:44 - 22-May-26 |
| Buy* | 3 | 4,700.00p | Ordinary |
09:43:28 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:43:28 - 22-May-26 |
| Unknown* | 0 | 4,600.00p | SI Trade |
09:43:28 - 22-May-26 |
| Buy* | 1 | 4,700.00p | SI Trade |
09:43:28 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:43:28 - 22-May-26 |
| Sell* | 500 | 4,620.00p | Ordinary |
09:43:23 - 22-May-26 |
| Buy* | 9 | 4,700.00p | Ordinary |
09:38:39 - 22-May-26 |
| Unknown* | 161 | 4,655.00p | Ordinary |
09:35:51 - 22-May-26 |
| Buy* | 1,064 | 4,695.50p | Ordinary |
09:06:17 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:03:39 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:03:39 - 22-May-26 |
| Buy* | 1 | 4,700.00p | SI Trade |
09:03:39 - 22-May-26 |
| Unknown* | 0 | 4,610.00p | SI Trade |
09:03:39 - 22-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:03:39 - 22-May-26 |
| Sell* | 63 | 4,655.00p | Ordinary |
09:03:32 - 22-May-26 |
| Sell* | 339 | 4,655.00p | Uncrossing Trade |
09:00:21 - 22-May-26 |
| Sell* | 7 | 4,655.00p | Ordinary |
08:47:03 - 22-May-26 |
| Sell* | 1 | 4,693.00p | Ordinary |
08:35:03 - 22-May-26 |
| Sell* | 6 | 4,693.00p | Ordinary |
08:33:09 - 22-May-26 |
| Sell* | 25 | 4,655.00p | Ordinary |
08:24:08 - 22-May-26 |
| Sell* | 10 | 4,655.00p | Ordinary |
08:11:36 - 22-May-26 |
| Buy* | 3 | 4,750.00p | Ordinary |
08:03:51 - 22-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
08:03:51 - 22-May-26 |
| Buy* | 1 | 4,750.00p | SI Trade |
08:03:51 - 22-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
08:03:51 - 22-May-26 |
| Unknown* | 0 | 4,655.00p | SI Trade |
08:03:51 - 22-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
08:03:51 - 22-May-26 |
| Unknown* | 3,000 | 4,725.00p | OTC Trade |
16:50:04 - 21-May-26 |
| Buy* | 2,000 | 4,725.00p | SI Trade |
16:39:13 - 21-May-26 |
| Unknown* | 2,000 | 4,725.00p | SI Trade |
16:39:13 - 21-May-26 |
| Buy* | 650 | 4,703.8461p | Suspected BUY Trade |
16:37:58 - 21-May-26 |
| Sell* | 150 | 4,700.00p | Ordinary |
16:18:44 - 21-May-26 |
| Sell* | 150 | 4,700.00p | Ordinary |
16:18:28 - 21-May-26 |
| Sell* | 150 | 4,700.00p | Ordinary |
16:18:15 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:18:11 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:18:11 - 21-May-26 |
| Buy* | 3 | 4,750.00p | Ordinary |
16:18:06 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:18:06 - 21-May-26 |
| Buy* | 2 | 4,750.00p | SI Trade |
16:18:06 - 21-May-26 |
| Buy* | 400 | 4,740.00p | Ordinary |
16:18:03 - 21-May-26 |
| Sell* | 150 | 4,700.00p | Ordinary |
16:17:57 - 21-May-26 |
| Buy* | 3 | 4,750.00p | Ordinary |
16:17:54 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:17:54 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:17:54 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
16:17:54 - 21-May-26 |
| Buy* | 2 | 4,750.00p | SI Trade |
16:17:54 - 21-May-26 |
| Sell* | 392 | 4,720.00p | Ordinary |
16:11:42 - 21-May-26 |
| Buy* | 85 | 4,750.00p | Ordinary |
16:07:49 - 21-May-26 |
| Buy* | 1 | 4,750.00p | Ordinary |
16:07:37 - 21-May-26 |
| Buy* | 3 | 4,750.00p | Ordinary |
16:07:34 - 21-May-26 |
| Buy* | 2 | 4,800.00p | SI Trade |
16:07:34 - 21-May-26 |
| Sell* | 25 | 4,700.00p | Ordinary |
16:07:19 - 21-May-26 |
| Sell* | 267 | 4,710.00p | Ordinary |
15:58:57 - 21-May-26 |
| Sell* | 98 | 4,703.3673p | Negotiated Trade |
15:51:04 - 21-May-26 |
| Buy* | 420 | 4,775.00p | Ordinary |
15:39:54 - 21-May-26 |
| Buy* | 50 | 4,755.00p | Ordinary |
15:38:57 - 21-May-26 |
| Sell* | 5,000 | 4,705.00p | Negotiated Trade |
14:44:32 - 21-May-26 |
| Unknown* | 0 | 4,800.00p | SI Trade |
14:42:05 - 21-May-26 |
| Unknown* | 3,007 | 4,750.00p | Ordinary |
14:34:55 - 21-May-26 |
| Unknown* | 1,000 | 4,725.00p | SI Trade |
14:28:19 - 21-May-26 |
| Sell* | 1,000 | 4,725.00p | SI Trade |
14:28:19 - 21-May-26 |
| Unknown* | 7,000 | 4,750.00p | Negotiated Trade |
14:26:29 - 21-May-26 |
| Unknown* | 1,000 | 4,725.00p | SI Trade |
14:26:09 - 21-May-26 |
| Sell* | 1,000 | 4,725.00p | SI Trade |
14:26:09 - 21-May-26 |
| Sell* | 100 | 4,712.00p | Ordinary |
14:03:46 - 21-May-26 |
| Sell* | 23 | 4,712.00p | Ordinary |
13:16:10 - 21-May-26 |
| Sell* | 5,000 | 4,705.00p | Negotiated Trade |
13:09:53 - 21-May-26 |
| Buy* | 9 | 4,800.00p | Ordinary |
12:32:10 - 21-May-26 |
| Unknown* | 0 | 4,800.00p | SI Trade |
12:29:02 - 21-May-26 |
| Sell* | 64 | 4,710.00p | Ordinary |
12:28:52 - 21-May-26 |
| Unknown* | 335 | 4,705.00p | Ordinary |
12:25:43 - 21-May-26 |
| Buy* | 3 | 4,870.00p | Ordinary |
12:19:50 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:19:50 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:19:50 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:19:50 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:19:50 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:19:50 - 21-May-26 |
| Buy* | 8 | 4,870.00p | Ordinary |
11:27:28 - 21-May-26 |
| Sell* | 2 | 4,700.00p | Ordinary |
11:19:00 - 21-May-26 |
| Sell* | 53 | 4,750.00p | Uncrossing Trade |
11:00:28 - 21-May-26 |
| Sell* | 26 | 4,700.00p | Ordinary |
10:45:37 - 21-May-26 |
| Sell* | 1 | 4,700.00p | Ordinary |
09:57:57 - 21-May-26 |
| Buy* | 7 | 4,800.00p | Ordinary |
09:49:39 - 21-May-26 |
| Sell* | 1 | 4,700.00p | Ordinary |
09:36:06 - 21-May-26 |
| Buy* | 10 | 4,800.00p | Ordinary |
09:16:16 - 21-May-26 |
| Buy* | 10 | 4,800.00p | Ordinary |
09:11:25 - 21-May-26 |
| Unknown* | 0 | 4,700.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
09:09:38 - 21-May-26 |
| Sell* | 70 | 4,750.00p | Ordinary |
09:09:34 - 21-May-26 |
| Sell* | 43 | 4,750.00p | Ordinary |
09:06:54 - 21-May-26 |
| Sell* | 316 | 4,752.00p | Ordinary |
09:00:10 - 21-May-26 |
| Buy* | 3 | 4,870.00p | Ordinary |
08:10:57 - 21-May-26 |
| Buy* | 3 | 4,870.00p | SI Trade |
08:10:57 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
08:10:57 - 21-May-26 |
| Unknown* | 0 | 4,750.00p | SI Trade |
08:10:57 - 21-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
08:10:57 - 21-May-26 |
| Sell* | 3 | 4,760.00p | Uncrossing Trade |
08:00:16 - 21-May-26 |
| Sell* | 153 | 4,750.00p | Ordinary |
16:36:09 - 20-May-26 |
| Sell* | 201 | 4,750.00p | Uncrossing Trade |
16:35:09 - 20-May-26 |
| Buy* | 125 | 4,845.00p | Ordinary |
16:25:17 - 20-May-26 |
| Sell* | 1 | 4,756.00p | Ordinary |
15:55:21 - 20-May-26 |
| Unknown* | 471 | 4,810.00p | Ordinary |
15:54:07 - 20-May-26 |
| Buy* | 4 | 4,870.00p | Ordinary |
15:32:04 - 20-May-26 |
| Buy* | 1 | 4,858.00p | Ordinary |
15:14:06 - 20-May-26 |
| Sell* | 13 | 4,774.00p | Ordinary |
14:59:13 - 20-May-26 |
| Unknown* | 718 | 4,860.00p | Ordinary |
14:34:06 - 20-May-26 |
| Unknown* | -718 | 4,760.00p | Ordinary Correction |
14:34:06 - 20-May-26 |
| Sell* | 12 | 4,750.00p | Ordinary |
14:30:46 - 20-May-26 |
| Sell* | 12 | 4,750.00p | Ordinary |
14:30:46 - 20-May-26 |
| Sell* | 6 | 4,750.00p | Ordinary |
14:21:31 - 20-May-26 |
| Sell* | 6 | 4,750.00p | Ordinary |
14:20:08 - 20-May-26 |
| Sell* | 3 | 4,752.50p | Ordinary |
14:19:57 - 20-May-26 |
| Sell* | 28 | 4,752.00p | Ordinary |
14:13:43 - 20-May-26 |
| Buy* | 20 | 4,850.00p | Ordinary |
14:00:22 - 20-May-26 |
| Sell* | 7 | 4,800.00p | Uncrossing Trade |
14:00:05 - 20-May-26 |
| Buy* | 50 | 4,852.00p | Suspected BUY Trade |
13:56:29 - 20-May-26 |
| Sell* | 131 | 4,750.00p | Ordinary |
13:49:24 - 20-May-26 |
| Sell* | 500 | 4,775.00p | SI Trade |
13:33:23 - 20-May-26 |
| Sell* | 500 | 4,775.00p | SI Trade |
13:33:23 - 20-May-26 |
| Sell* | 1,000 | 4,795.00p | Ordinary |
13:31:04 - 20-May-26 |
| Unknown* | 1,289 | 4,755.00p | SI Trade |
13:27:36 - 20-May-26 |
| Sell* | 1,289 | 4,755.00p | SI Trade |
13:27:36 - 20-May-26 |
| Buy* | 3 | 4,870.00p | Ordinary |
13:22:44 - 20-May-26 |
| Buy* | 1 | 4,870.00p | SI Trade |
13:22:44 - 20-May-26 |
| Sell* | 27 | 4,818.8462p | Ordinary |
13:03:34 - 20-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
13:03:33 - 20-May-26 |
| Unknown* | 0 | 4,800.00p | SI Trade |
13:03:33 - 20-May-26 |
| Sell* | 150 | 4,850.00p | Ordinary |
13:03:27 - 20-May-26 |
| Buy* | 15 | 4,869.00p | Ordinary |
12:38:08 - 20-May-26 |
| Sell* | 50 | 4,852.00p | Ordinary |
12:22:41 - 20-May-26 |
| Unknown* | 0 | 4,870.00p | SI Trade |
12:18:14 - 20-May-26 |
| Sell* | 359 | 4,850.00p | Ordinary |
12:09:11 - 20-May-26 |
| Sell* | 52 | 4,850.00p | Ordinary |
12:05:47 - 20-May-26 |
| Unknown* | 0 | 4,890.00p | SI Trade |
11:40:01 - 20-May-26 |
| Sell* | 1 | 4,850.00p | SI Trade |
11:40:00 - 20-May-26 |
| Sell* | 10 | 4,862.50p | Ordinary |
11:25:31 - 20-May-26 |
| Unknown* | 1,003 | 4,850.00p | SI Trade |
11:05:31 - 20-May-26 |
| Sell* | 1,003 | 4,850.00p | SI Trade |
11:05:31 - 20-May-26 |
| Sell* | 4 | 4,850.00p | Uncrossing Trade |
11:00:01 - 20-May-26 |
| Buy* | 19 | 4,900.00p | Ordinary |
10:51:03 - 20-May-26 |
| Sell* | 14 | 4,865.00p | Ordinary |
10:45:53 - 20-May-26 |
| Unknown* | 0 | 4,900.00p | SI Trade |
10:39:06 - 20-May-26 |
| Sell* | 150 | 4,900.00p | Ordinary |
09:57:52 - 20-May-26 |
| Unknown* | 0 | 4,950.00p | SI Trade |
09:44:02 - 20-May-26 |
| Unknown* | 0 | 4,900.00p | SI Trade |
09:44:02 - 20-May-26 |
| Unknown* | 0 | 4,950.00p | SI Trade |
09:44:02 - 20-May-26 |
| Unknown* | 0 | 4,950.00p | SI Trade |
09:44:02 - 20-May-26 |
| Sell* | 7 | 4,900.00p | Ordinary |
09:43:52 - 20-May-26 |
| Sell* | 315 | 4,905.00p | Ordinary |
09:43:41 - 20-May-26 |
| Sell* | 2 | 4,900.00p | Ordinary |
09:22:16 - 20-May-26 |
| Sell* | 3 | 4,920.00p | Ordinary |
09:01:16 - 20-May-26 |
| Sell* | 16 | 4,900.00p | Ordinary |
08:46:06 - 20-May-26 |