| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 77 | 32,765.00p | Suspected BUY Trade |
16:35:19 - 21-May-26 |
| Buy* | 28 | 32,963.00p | SI Trade |
16:29:38 - 21-May-26 |
| Buy* | 460 | 32,915.5367p | Ordinary |
16:29:14 - 21-May-26 |
| Sell* | 460 | 32,903.015p | SI Trade |
16:29:03 - 21-May-26 |
| Buy* | 5,215 | 32,895.78p | Ordinary |
16:29:01 - 21-May-26 |
| Sell* | 1,906 | 32,884.403p | Ordinary |
16:27:41 - 21-May-26 |
| Buy* | 460 | 32,919.5946p | Ordinary |
16:27:19 - 21-May-26 |
| Sell* | 460 | 32,888.633p | SI Trade |
16:27:03 - 21-May-26 |
| Buy* | 718 | 32,871.7076p | Ordinary |
16:26:53 - 21-May-26 |
| Sell* | 152 | 32,855.832p | Ordinary |
16:25:46 - 21-May-26 |
| Unknown* | 0 | 32,914.00p | SI Trade |
16:25:14 - 21-May-26 |
| Buy* | 460 | 32,883.365p | SI Trade |
16:21:16 - 21-May-26 |
| Sell* | 460 | 32,918.295p | SI Trade |
16:20:43 - 21-May-26 |
| Sell* | 3 | 32,819.00p | SI Trade |
16:17:41 - 21-May-26 |
| Buy* | 460 | 32,899.257p | SI Trade |
16:16:18 - 21-May-26 |
| Buy* | 460 | 32,890.634p | SI Trade |
16:16:03 - 21-May-26 |
| Buy* | 245 | 32,874.667p | Ordinary |
16:15:12 - 21-May-26 |
| Sell* | 12 | 32,690.693p | SI Trade |
16:13:24 - 21-May-26 |
| Unknown* | 0 | 32,622.00p | SI Trade |
16:12:15 - 21-May-26 |
| Buy* | 100 | 32,651.424p | Ordinary |
16:11:42 - 21-May-26 |
| Buy* | 92 | 32,595.628p | Ordinary |
16:10:32 - 21-May-26 |
| Buy* | 100 | 32,653.246p | Ordinary |
16:08:41 - 21-May-26 |
| Buy* | 153 | 32,687.778p | Ordinary |
16:07:08 - 21-May-26 |
| Buy* | 460 | 32,784.3204p | Ordinary |
16:04:22 - 21-May-26 |
| Buy* | 460 | 32,810.953p | SI Trade |
16:03:49 - 21-May-26 |
| Buy* | 100 | 32,881.3132p | Ordinary |
16:03:10 - 21-May-26 |
| Sell* | 100 | 32,748.099p | Ordinary |
16:01:51 - 21-May-26 |
| Buy* | 100 | 32,893.333p | Ordinary |
15:59:33 - 21-May-26 |
| Sell* | 153 | 32,888.391p | Ordinary |
15:59:09 - 21-May-26 |
| Sell* | 460 | 32,832.806p | SI Trade |
15:58:49 - 21-May-26 |
| Sell* | 2 | 32,783.00p | SI Trade |
15:58:36 - 21-May-26 |
| Buy* | 460 | 32,820.436p | SI Trade |
15:58:34 - 21-May-26 |
| Sell* | 100 | 32,791.074p | Ordinary |
15:58:15 - 21-May-26 |
| Buy* | 100 | 32,810.151p | Ordinary |
15:55:49 - 21-May-26 |
| Sell* | 100 | 32,793.111p | Ordinary |
15:54:48 - 21-May-26 |
| Buy* | 100 | 32,769.889p | Ordinary |
15:53:54 - 21-May-26 |
| Sell* | 100 | 32,776.526p | Ordinary |
15:53:14 - 21-May-26 |
| Sell* | 100 | 32,733.687p | Ordinary |
15:52:07 - 21-May-26 |
| Sell* | 100 | 32,662.066p | Ordinary |
15:51:33 - 21-May-26 |
| Sell* | 153 | 32,645.116p | Ordinary |
15:51:19 - 21-May-26 |
| Buy* | 100 | 32,708.829p | Ordinary |
15:50:55 - 21-May-26 |
| Sell* | 100 | 32,669.012p | Ordinary |
15:50:37 - 21-May-26 |
| Buy* | 6 | 32,738.00p | SI Trade |
15:49:13 - 21-May-26 |
| Sell* | 460 | 32,803.405p | SI Trade |
15:47:13 - 21-May-26 |
| Buy* | 460 | 32,798.954p | SI Trade |
15:47:03 - 21-May-26 |
| Buy* | 460 | 32,864.756p | SI Trade |
15:45:51 - 21-May-26 |
| Buy* | 460 | 32,880.558p | SI Trade |
15:45:36 - 21-May-26 |
| Buy* | 100 | 32,888.69p | Ordinary |
15:43:28 - 21-May-26 |
| Buy* | 75 | 32,850.00p | Automatic Execution |
15:42:46 - 21-May-26 |
| Buy* | 100 | 32,790.306p | Ordinary |
15:41:21 - 21-May-26 |
| Buy* | 100 | 32,830.31p | Ordinary |
15:40:48 - 21-May-26 |
| Buy* | 1 | 32,887.00p | SI Trade |
15:40:30 - 21-May-26 |
| Buy* | 100 | 32,882.50p | Ordinary |
15:39:56 - 21-May-26 |
| Buy* | 7 | 32,921.00p | SI Trade |
15:39:08 - 21-May-26 |
| Buy* | 304 | 32,903.171p | Ordinary |
15:39:06 - 21-May-26 |
| Unknown* | 0 | 32,918.00p | SI Trade |
15:38:54 - 21-May-26 |
| Buy* | 200 | 32,881.659p | Ordinary |
15:38:19 - 21-May-26 |
| Buy* | 100 | 32,900.822p | Ordinary |
15:37:46 - 21-May-26 |
| Sell* | 100 | 32,819.963p | Ordinary |
15:37:13 - 21-May-26 |
| Buy* | 100 | 32,823.1452p | Ordinary |
15:36:23 - 21-May-26 |
| Unknown* | 0 | 32,785.00p | SI Trade |
15:35:12 - 21-May-26 |
| Unknown* | 0 | 32,760.00p | SI Trade |
15:34:02 - 21-May-26 |
| Buy* | 100 | 32,813.042p | Ordinary |
15:32:16 - 21-May-26 |
| Unknown* | 0 | 32,839.00p | SI Trade |
15:31:55 - 21-May-26 |
| Sell* | 100 | 32,822.1499p | Ordinary |
15:31:02 - 21-May-26 |
| Sell* | 100 | 32,756.135p | Ordinary |
15:30:28 - 21-May-26 |
| Buy* | 100 | 32,731.642p | Ordinary |
15:29:57 - 21-May-26 |
| Buy* | 100 | 32,677.219p | Ordinary |
15:29:12 - 21-May-26 |
| Buy* | 100 | 32,683.5431p | Ordinary |
15:28:30 - 21-May-26 |
| Sell* | 61 | 32,642.55p | Ordinary |
15:27:52 - 21-May-26 |
| Buy* | 76 | 32,603.016p | SI Trade |
15:27:16 - 21-May-26 |
| Buy* | 100 | 32,603.389p | Ordinary |
15:27:01 - 21-May-26 |
| Buy* | 100 | 32,622.386p | SI Trade |
15:25:23 - 21-May-26 |
| Sell* | 7 | 32,588.00p | SI Trade |
15:24:39 - 21-May-26 |
| Buy* | 100 | 32,665.534p | Ordinary |
15:24:04 - 21-May-26 |
| Sell* | 100 | 32,643.764p | Ordinary |
15:23:11 - 21-May-26 |
| Buy* | 100 | 32,641.0196p | Ordinary |
15:22:44 - 21-May-26 |
| Sell* | 5 | 32,537.00p | SI Trade |
15:22:36 - 21-May-26 |
| Buy* | 7 | 32,526.00p | Automatic Execution |
15:22:15 - 21-May-26 |
| Sell* | 1 | 32,513.00p | Ordinary |
15:22:08 - 21-May-26 |
| Sell* | 100 | 32,546.224p | Ordinary |
15:21:45 - 21-May-26 |
| Buy* | 100 | 32,940.489p | Ordinary |
15:17:44 - 21-May-26 |
| Sell* | 460 | 32,914.6023p | Ordinary |
15:17:25 - 21-May-26 |
| Sell* | 460 | 32,900.282p | SI Trade |
15:17:15 - 21-May-26 |
| Sell* | 100 | 32,848.953p | Ordinary |
15:17:01 - 21-May-26 |
| Buy* | 304 | 32,839.304p | Ordinary |
15:16:01 - 21-May-26 |
| Buy* | 7 | 32,982.00p | SI Trade |
15:15:41 - 21-May-26 |
| Sell* | 100 | 32,923.318p | Ordinary |
15:15:30 - 21-May-26 |
| Sell* | 100 | 32,974.543p | Ordinary |
15:14:43 - 21-May-26 |
| Sell* | 6 | 32,972.752p | SI Trade |
15:13:37 - 21-May-26 |
| Sell* | 5 | 33,101.00p | SI Trade |
15:11:06 - 21-May-26 |
| Buy* | 100 | 33,160.603p | Ordinary |
15:10:17 - 21-May-26 |
| Sell* | 100 | 33,125.23p | Ordinary |
15:09:41 - 21-May-26 |
| Sell* | 23 | 33,055.639p | SI Trade |
15:08:37 - 21-May-26 |
| Sell* | 100 | 33,011.626p | Ordinary |
15:08:05 - 21-May-26 |
| Unknown* | 0 | 33,093.00p | SI Trade |
15:07:35 - 21-May-26 |
| Buy* | 100 | 33,131.902p | Ordinary |
15:05:46 - 21-May-26 |
| Buy* | 3 | 33,165.00p | SI Trade |
15:04:09 - 21-May-26 |
| Buy* | 100 | 33,186.171p | Ordinary |
15:02:48 - 21-May-26 |
| Sell* | 7 | 33,205.00p | Automatic Execution |
15:02:35 - 21-May-26 |
| Buy* | 15 | 33,187.271p | Ordinary |
15:02:18 - 21-May-26 |
| Sell* | 7 | 33,150.00p | Automatic Execution |
15:01:38 - 21-May-26 |
| Sell* | 100 | 33,101.581p | Ordinary |
15:01:02 - 21-May-26 |
| Unknown* | 0 | 33,070.00p | SI Trade |
15:00:33 - 21-May-26 |
| Sell* | 8 | 32,983.00p | SI Trade |
14:59:48 - 21-May-26 |
| Buy* | 100 | 33,024.51p | Ordinary |
14:59:36 - 21-May-26 |
| Sell* | 100 | 32,925.199p | Ordinary |
14:58:52 - 21-May-26 |
| Buy* | 151 | 32,971.602p | Ordinary |
14:58:09 - 21-May-26 |
| Buy* | 100 | 33,065.429p | Ordinary |
14:55:55 - 21-May-26 |
| Sell* | 100 | 33,067.873p | Ordinary |
14:55:20 - 21-May-26 |
| Buy* | 100 | 32,987.926p | Ordinary |
14:53:34 - 21-May-26 |
| Sell* | 100 | 32,967.767p | Ordinary |
14:53:06 - 21-May-26 |
| Buy* | 305 | 32,909.124p | Ordinary |
14:52:24 - 21-May-26 |
| Buy* | 100 | 32,834.962p | Ordinary |
14:51:23 - 21-May-26 |
| Sell* | 100 | 32,788.494p | Ordinary |
14:50:48 - 21-May-26 |
| Buy* | 7 | 32,769.76p | Ordinary |
14:49:58 - 21-May-26 |
| Buy* | 100 | 32,836.35p | Ordinary |
14:49:52 - 21-May-26 |
| Buy* | 100 | 32,814.709p | Ordinary |
14:49:09 - 21-May-26 |
| Buy* | 305 | 32,771.482p | Ordinary |
14:48:32 - 21-May-26 |
| Buy* | 100 | 32,934.71p | Ordinary |
14:47:01 - 21-May-26 |
| Sell* | 100 | 32,878.034p | Ordinary |
14:46:10 - 21-May-26 |
| Sell* | 305 | 32,910.342p | Ordinary |
14:46:05 - 21-May-26 |
| Buy* | 100 | 32,881.959p | Ordinary |
14:45:35 - 21-May-26 |
| Sell* | 460 | 32,784.358p | SI Trade |
14:44:49 - 21-May-26 |
| Buy* | 460 | 32,777.661p | SI Trade |
14:44:40 - 21-May-26 |
| Buy* | 100 | 32,785.21p | Ordinary |
14:44:32 - 21-May-26 |
| Buy* | 100 | 32,845.444p | Ordinary |
14:43:05 - 21-May-26 |
| Sell* | 100 | 32,832.199p | Ordinary |
14:42:38 - 21-May-26 |
| Unknown* | 0 | 32,836.00p | SI Trade |
14:42:25 - 21-May-26 |
| Buy* | 100 | 32,958.3872p | Ordinary |
14:41:06 - 21-May-26 |
| Sell* | 100 | 32,802.83p | Ordinary |
14:40:18 - 21-May-26 |
| Sell* | 305 | 32,788.87p | Ordinary |
14:40:05 - 21-May-26 |
| Sell* | 1 | 32,830.00p | Ordinary |
14:38:50 - 21-May-26 |
| Sell* | 17 | 32,882.75p | Ordinary |
14:38:28 - 21-May-26 |
| Buy* | 100 | 32,949.7787p | Ordinary |
14:38:18 - 21-May-26 |
| Sell* | 1 | 32,922.00p | Ordinary |
14:38:12 - 21-May-26 |
| Buy* | 460 | 32,894.703p | SI Trade |
14:37:08 - 21-May-26 |
| Buy* | 460 | 32,879.431p | SI Trade |
14:37:01 - 21-May-26 |
| Buy* | 100 | 32,903.865p | Ordinary |
14:36:49 - 21-May-26 |
| Sell* | 305 | 32,954.604p | Ordinary |
14:34:58 - 21-May-26 |
| Buy* | 100 | 32,883.645p | Ordinary |
14:34:40 - 21-May-26 |
| Buy* | 100 | 32,759.635p | Ordinary |
14:32:30 - 21-May-26 |
| Buy* | 100 | 32,789.647p | Ordinary |
14:31:53 - 21-May-26 |
| Buy* | 100 | 32,808.137p | Ordinary |
14:31:25 - 21-May-26 |
| Buy* | 100 | 32,848.606p | Ordinary |
14:30:24 - 21-May-26 |
| Unknown* | 0 | 32,882.00p | SI Trade |
14:30:08 - 21-May-26 |
| Sell* | 93 | 32,984.00p | Automatic Execution |
14:30:04 - 21-May-26 |
| Buy* | 200 | 32,984.00p | Automatic Execution |
14:30:04 - 21-May-26 |
| Buy* | 76 | 32,804.00p | Automatic Execution |
14:30:02 - 21-May-26 |
| Buy* | 15 | 32,720.75p | Ordinary |
14:29:31 - 21-May-26 |
| Sell* | 460 | 32,705.032p | SI Trade |
14:29:14 - 21-May-26 |
| Buy* | 460 | 32,701.366p | SI Trade |
14:29:03 - 21-May-26 |
| Sell* | 513 | 32,724.00p | Automatic Execution |
14:28:37 - 21-May-26 |
| Buy* | 30 | 32,724.00p | Automatic Execution |
14:28:37 - 21-May-26 |
| Buy* | 460 | 32,717.794p | SI Trade |
14:27:11 - 21-May-26 |
| Buy* | 460 | 32,717.328p | SI Trade |
14:26:58 - 21-May-26 |
| Buy* | 61 | 32,717.715p | Ordinary |
14:26:50 - 21-May-26 |
| Buy* | 1 | 32,728.00p | Automatic Execution |
14:25:53 - 21-May-26 |
| Buy* | 15 | 32,684.20p | Ordinary |
14:24:44 - 21-May-26 |
| Buy* | 3 | 32,700.00p | Ordinary |
14:24:13 - 21-May-26 |
| Buy* | 100 | 32,721.985p | Ordinary |
14:23:07 - 21-May-26 |
| Buy* | 100 | 32,736.15p | Ordinary |
14:18:16 - 21-May-26 |
| Sell* | 460 | 32,756.362p | SI Trade |
14:16:35 - 21-May-26 |
| Sell* | 100 | 32,758.774p | Ordinary |
14:16:30 - 21-May-26 |
| Buy* | 460 | 32,753.913p | SI Trade |
14:16:22 - 21-May-26 |
| Buy* | 1 | 32,767.719p | Ordinary |
14:12:54 - 21-May-26 |
| Buy* | 61 | 32,769.00p | SI Trade |
14:12:43 - 21-May-26 |
| Buy* | 460 | 32,767.193p | SI Trade |
14:12:06 - 21-May-26 |
| Buy* | 460 | 32,762.501p | SI Trade |
14:11:52 - 21-May-26 |
| Sell* | 460 | 32,740.814p | SI Trade |
14:11:02 - 21-May-26 |
| Buy* | 460 | 32,756.754p | SI Trade |
14:10:39 - 21-May-26 |
| Buy* | 300 | 32,820.00p | Automatic Execution |
14:07:49 - 21-May-26 |
| Sell* | 6 | 32,800.00p | Ordinary |
14:07:37 - 21-May-26 |
| Sell* | 300 | 32,805.39p | Ordinary |
14:07:37 - 21-May-26 |
| Sell* | 1 | 32,765.00p | Automatic Execution |
14:03:44 - 21-May-26 |
| Buy* | 29 | 32,824.89p | SI Trade |
14:00:30 - 21-May-26 |
| Buy* | 7 | 32,775.00p | Automatic Execution |
13:48:32 - 21-May-26 |
| Buy* | 460 | 32,802.338p | Ordinary |
13:48:02 - 21-May-26 |
| Buy* | 460 | 32,783.0231p | Ordinary |
13:47:45 - 21-May-26 |
| Buy* | 7 | 32,800.00p | Automatic Execution |
13:46:06 - 21-May-26 |
| Buy* | 460 | 32,820.266p | SI Trade |
13:46:04 - 21-May-26 |
| Buy* | 460 | 32,832.139p | SI Trade |
13:45:49 - 21-May-26 |
| Buy* | 460 | 32,820.867p | SI Trade |
13:28:04 - 21-May-26 |
| Buy* | 460 | 32,816.935p | SI Trade |
13:27:56 - 21-May-26 |
| Buy* | 305 | 32,805.766p | Ordinary |
13:23:47 - 21-May-26 |
| Unknown* | 0 | 32,841.00p | SI Trade |
13:23:05 - 21-May-26 |
| Sell* | 460 | 32,845.099p | SI Trade |
13:22:06 - 21-May-26 |
| Sell* | 460 | 32,843.943p | SI Trade |
13:21:55 - 21-May-26 |
| Buy* | 30 | 32,924.00p | Automatic Execution |
13:20:05 - 21-May-26 |
| Sell* | 460 | 32,902.723p | SI Trade |
13:19:48 - 21-May-26 |
| Sell* | 460 | 32,898.634p | Ordinary |
13:19:35 - 21-May-26 |
| Buy* | 460 | 32,842.719p | SI Trade |
13:16:33 - 21-May-26 |
| Sell* | 460 | 32,822.561p | Ordinary |
13:16:20 - 21-May-26 |
| Unknown* | 0 | 32,804.00p | SI Trade |
13:14:11 - 21-May-26 |
| Buy* | 460 | 32,884.204p | SI Trade |
13:11:21 - 21-May-26 |
| Buy* | 460 | 32,873.473p | SI Trade |
13:11:09 - 21-May-26 |
| Buy* | 718 | 32,891.062p | Ordinary |
13:06:37 - 21-May-26 |
| Buy* | 1,906 | 32,903.011p | Ordinary |
13:06:09 - 21-May-26 |
| Buy* | 5,215 | 32,923.805p | Ordinary |
13:05:43 - 21-May-26 |
| Sell* | 460 | 32,906.526p | SI Trade |
12:53:10 - 21-May-26 |