| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 4,139 | 953.00p | Uncrossing Trade |
16:35:05 - 29-May-25 |
| Buy* | 95 | 956.00p | Automatic Execution |
16:29:45 - 29-May-25 |
| Buy* | 96 | 955.97p | Ordinary |
16:26:52 - 29-May-25 |
| Buy* | 1,000 | 955.70p | Ordinary |
16:26:50 - 29-May-25 |
| Sell* | 320 | 953.00p | Automatic Execution |
16:24:10 - 29-May-25 |
| Buy* | 600 | 955.70p | Ordinary |
16:22:37 - 29-May-25 |
| Buy* | 1,200 | 955.397p | Ordinary |
16:18:39 - 29-May-25 |
| Buy* | 1,000 | 954.665p | Ordinary |
16:15:45 - 29-May-25 |
| Buy* | 714 | 956.00p | Automatic Execution |
16:13:38 - 29-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
16:13:38 - 29-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
16:13:35 - 29-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
16:13:30 - 29-May-25 |
| Buy* | 300 | 956.00p | Automatic Execution |
16:13:30 - 29-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
16:13:30 - 29-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
16:11:50 - 29-May-25 |
| Buy* | 154 | 956.8729p | Ordinary |
16:09:51 - 29-May-25 |
| Sell* | 367 | 955.353p | Negotiated Trade |
16:08:10 - 29-May-25 |
| Buy* | 375 | 955.00p | Automatic Execution |
16:05:08 - 29-May-25 |
| Buy* | 125 | 955.00p | Automatic Execution |
16:05:08 - 29-May-25 |
| Unknown* | 0 | 957.00p | SI Trade |
16:01:42 - 29-May-25 |
| Buy* | 28 | 955.00p | Automatic Execution |
16:01:42 - 29-May-25 |
| Buy* | 472 | 955.00p | Automatic Execution |
16:01:42 - 29-May-25 |
| Buy* | 201 | 955.00p | Automatic Execution |
16:01:42 - 29-May-25 |
| Buy* | 577 | 955.00p | Automatic Execution |
16:01:42 - 29-May-25 |
| Buy* | 125 | 955.00p | Automatic Execution |
16:01:42 - 29-May-25 |
| Buy* | 209 | 954.60p | Ordinary |
16:01:11 - 29-May-25 |
| Sell* | 2,100 | 954.00p | Ordinary |
16:00:49 - 29-May-25 |
| Sell* | 1,055 | 953.672p | Ordinary |
15:57:51 - 29-May-25 |
| Buy* | 53 | 955.00p | Automatic Execution |
15:57:01 - 29-May-25 |
| Buy* | 125 | 954.00p | Automatic Execution |
15:57:00 - 29-May-25 |
| Buy* | 250 | 954.00p | Automatic Execution |
15:57:00 - 29-May-25 |
| Buy* | 125 | 954.00p | Automatic Execution |
15:57:00 - 29-May-25 |
| Buy* | 250 | 954.00p | Automatic Execution |
15:55:33 - 29-May-25 |
| Buy* | 250 | 954.00p | Automatic Execution |
15:55:33 - 29-May-25 |
| Buy* | 128 | 954.00p | Automatic Execution |
15:55:14 - 29-May-25 |
| Buy* | 500 | 954.00p | Automatic Execution |
15:55:14 - 29-May-25 |
| Buy* | 91 | 954.00p | Automatic Execution |
15:54:02 - 29-May-25 |
| Buy* | 375 | 954.00p | Automatic Execution |
15:54:02 - 29-May-25 |
| Buy* | 125 | 954.00p | Automatic Execution |
15:54:02 - 29-May-25 |
| Buy* | 115 | 953.00p | Automatic Execution |
15:49:02 - 29-May-25 |
| Buy* | 9 | 953.00p | Automatic Execution |
15:49:02 - 29-May-25 |
| Buy* | 500 | 953.00p | Automatic Execution |
15:49:02 - 29-May-25 |
| Buy* | 367 | 952.80p | Ordinary |
15:47:26 - 29-May-25 |
| Buy* | 607 | 952.34p | Suspected BUY Trade |
15:46:07 - 29-May-25 |
| Buy* | 2,109 | 952.80p | Ordinary |
15:44:36 - 29-May-25 |
| Buy* | 56 | 954.00p | Automatic Execution |
15:24:30 - 29-May-25 |
| Buy* | 104 | 953.70p | Ordinary |
15:21:49 - 29-May-25 |
| Buy* | 1,860 | 952.7014p | Ordinary |
15:20:31 - 29-May-25 |
| Buy* | 1,860 | 953.70p | Ordinary |
15:20:26 - 29-May-25 |
| Sell* | 12 | 953.00p | Automatic Execution |
15:19:26 - 29-May-25 |
| Sell* | 1,125 | 953.00p | Automatic Execution |
15:19:26 - 29-May-25 |
| Sell* | 125 | 953.00p | Automatic Execution |
15:19:26 - 29-May-25 |
| Buy* | 5 | 954.4162p | Ordinary |
15:17:20 - 29-May-25 |
| Sell* | 17 | 954.00p | Ordinary |
15:11:49 - 29-May-25 |
| Buy* | 830 | 954.132p | Ordinary |
15:06:51 - 29-May-25 |
| Buy* | 500 | 955.00p | Automatic Execution |
15:02:06 - 29-May-25 |
| Buy* | 49 | 955.00p | Automatic Execution |
15:02:06 - 29-May-25 |
| Buy* | 125 | 955.00p | Automatic Execution |
15:02:06 - 29-May-25 |
| Buy* | 733 | 954.80p | Ordinary |
15:00:59 - 29-May-25 |
| Buy* | 55 | 955.00p | Automatic Execution |
14:58:41 - 29-May-25 |
| Unknown* | 267 | 953.50p | Ordinary |
14:53:48 - 29-May-25 |
| Buy* | 2,501 | 954.3116p | Ordinary |
14:50:01 - 29-May-25 |
| Buy* | 469 | 953.514p | Ordinary |
14:40:35 - 29-May-25 |
| Buy* | 340 | 954.006p | Ordinary |
14:35:59 - 29-May-25 |
| Buy* | 416 | 953.423p | Ordinary |
14:34:24 - 29-May-25 |
| Buy* | 211 | 954.00p | Ordinary |
14:32:56 - 29-May-25 |
| Sell* | 21 | 954.00p | Automatic Execution |
14:31:53 - 29-May-25 |
| Sell* | 152 | 954.00p | Automatic Execution |
14:31:52 - 29-May-25 |
| Sell* | 1,250 | 954.00p | Automatic Execution |
14:31:52 - 29-May-25 |
| Buy* | 1,000 | 955.28p | Suspected BUY Trade |
14:25:04 - 29-May-25 |
| Buy* | 144 | 955.292p | Ordinary |
14:21:56 - 29-May-25 |
| Buy* | 73 | 955.292p | Ordinary |
14:18:10 - 29-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
14:15:59 - 29-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
14:15:59 - 29-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
14:15:59 - 29-May-25 |
| Buy* | 388 | 954.22p | Ordinary |
14:15:33 - 29-May-25 |
| Buy* | 1,225 | 954.584p | Ordinary |
14:15:32 - 29-May-25 |
| Buy* | 1,130 | 954.004p | Ordinary |
14:03:59 - 29-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
14:00:25 - 29-May-25 |
| Buy* | 525 | 954.00p | Ordinary |
13:49:09 - 29-May-25 |
| Buy* | 208 | 954.23p | Ordinary |
13:48:50 - 29-May-25 |
| Buy* | 625 | 954.23p | Ordinary |
13:42:12 - 29-May-25 |
| Sell* | 200 | 954.00p | Ordinary |
13:35:52 - 29-May-25 |
| Buy* | 520 | 954.584p | Ordinary |
13:31:29 - 29-May-25 |
| Buy* | 209 | 954.584p | Ordinary |
13:26:56 - 29-May-25 |
| Buy* | 52 | 954.23p | Ordinary |
13:03:36 - 29-May-25 |
| Buy* | 850 | 954.00p | Ordinary |
12:38:19 - 29-May-25 |
| Sell* | 850 | 951.00p | Ordinary |
12:38:15 - 29-May-25 |
| Buy* | 312 | 952.938p | Ordinary |
12:28:22 - 29-May-25 |
| Buy* | 6,000 | 954.00p | Ordinary |
12:24:34 - 29-May-25 |
| Buy* | 627 | 952.945p | Ordinary |
12:12:11 - 29-May-25 |
| Unknown* | 260 | 952.50p | Ordinary |
12:08:29 - 29-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
12:08:28 - 29-May-25 |
| Buy* | 235 | 953.00p | Automatic Execution |
12:08:28 - 29-May-25 |
| Sell* | 103 | 953.00p | Automatic Execution |
12:08:28 - 29-May-25 |
| Sell* | 48 | 953.00p | Automatic Execution |
12:08:28 - 29-May-25 |
| Unknown* | 51 | 954.50p | Ordinary |
12:06:41 - 29-May-25 |
| Unknown* | 137 | 954.50p | Ordinary |
12:04:44 - 29-May-25 |
| Sell* | 833 | 954.298p | Ordinary |
12:04:18 - 29-May-25 |
| Sell* | 660 | 954.298p | Ordinary |
12:01:52 - 29-May-25 |
| Sell* | 144 | 954.008p | Ordinary |
11:51:32 - 29-May-25 |
| Sell* | 250 | 954.299p | Ordinary |
11:47:45 - 29-May-25 |
| Unknown* | 728 | 954.50p | Ordinary |
11:44:28 - 29-May-25 |
| Sell* | 208 | 954.299p | Ordinary |
11:42:33 - 29-May-25 |
| Buy* | 10,446 | 957.298p | SI Trade |
11:41:06 - 29-May-25 |
| Sell* | 250 | 954.011p | Ordinary |
11:36:05 - 29-May-25 |
| Unknown* | 916 | 954.50p | Ordinary |
11:34:51 - 29-May-25 |
| Buy* | 228 | 954.938p | Ordinary |
11:26:43 - 29-May-25 |
| Sell* | 180 | 954.3326p | Ordinary |
11:22:01 - 29-May-25 |
| Buy* | 2,771 | 954.95p | Ordinary |
11:03:30 - 29-May-25 |
| Buy* | 523 | 954.938p | Ordinary |
10:53:08 - 29-May-25 |
| Buy* | 97 | 956.00p | Automatic Execution |
10:52:44 - 29-May-25 |
| Sell* | 514 | 954.00p | Automatic Execution |
10:52:43 - 29-May-25 |
| Sell* | 100 | 954.00p | Automatic Execution |
10:52:43 - 29-May-25 |
| Sell* | 21 | 954.00p | Automatic Execution |
10:52:43 - 29-May-25 |
| Buy* | 151 | 956.00p | Automatic Execution |
10:52:41 - 29-May-25 |
| Buy* | 100 | 955.00p | Automatic Execution |
10:52:41 - 29-May-25 |
| Sell* | 1,986 | 954.00p | Automatic Execution |
10:52:41 - 29-May-25 |
| Sell* | 53 | 954.00p | Automatic Execution |
10:52:41 - 29-May-25 |
| Sell* | 1,200 | 954.00p | Automatic Execution |
10:52:41 - 29-May-25 |
| Buy* | 122 | 955.041p | Ordinary |
10:45:12 - 29-May-25 |
| Buy* | 314 | 955.292p | Ordinary |
10:45:11 - 29-May-25 |
| Buy* | 52 | 955.292p | Ordinary |
10:42:48 - 29-May-25 |
| Buy* | 1,046 | 955.292p | Ordinary |
10:42:00 - 29-May-25 |
| Buy* | 418 | 955.292p | Ordinary |
10:35:48 - 29-May-25 |
| Sell* | 11 | 954.00p | SI Trade |
10:33:43 - 29-May-25 |
| Buy* | 1,125 | 955.082p | Ordinary |
10:25:54 - 29-May-25 |
| Buy* | 500 | 955.292p | Ordinary |
10:25:05 - 29-May-25 |
| Sell* | 650 | 954.672p | Ordinary |
10:22:40 - 29-May-25 |
| Buy* | 2,081 | 955.30p | Ordinary |
10:20:28 - 29-May-25 |
| Buy* | 133 | 955.292p | Ordinary |
10:17:53 - 29-May-25 |
| Buy* | 1,041 | 955.292p | Ordinary |
10:16:14 - 29-May-25 |
| Buy* | 1,062 | 954.95p | Ordinary |
10:14:08 - 29-May-25 |
| Sell* | 125 | 954.00p | Ordinary |
10:12:01 - 29-May-25 |
| Buy* | 846 | 954.95p | Ordinary |
10:11:17 - 29-May-25 |
| Sell* | 937 | 954.272p | Ordinary |
10:10:32 - 29-May-25 |
| Sell* | 50 | 953.03p | Ordinary |
09:47:45 - 29-May-25 |
| Buy* | 2 | 955.00p | Ordinary |
09:44:37 - 29-May-25 |
| Sell* | 135 | 954.003p | Ordinary |
09:35:31 - 29-May-25 |
| Sell* | 300 | 954.00p | Ordinary |
09:34:40 - 29-May-25 |
| Buy* | 314 | 955.25p | Ordinary |
09:33:31 - 29-May-25 |
| Sell* | 1 | 954.24p | Ordinary |
09:26:16 - 29-May-25 |
| Buy* | 35 | 956.00p | Ordinary |
09:21:06 - 29-May-25 |
| Buy* | 220 | 956.00p | Ordinary |
09:13:23 - 29-May-25 |
| Buy* | 105 | 956.00p | Ordinary |
09:11:47 - 29-May-25 |
| Buy* | 45 | 956.00p | Ordinary |
09:00:32 - 29-May-25 |
| Sell* | 2 | 954.24p | Ordinary |
09:00:28 - 29-May-25 |
| Unknown* | 0 | 957.00p | SI Trade |
08:56:15 - 29-May-25 |
| Buy* | 206 | 956.00p | Ordinary |
08:53:24 - 29-May-25 |
| Buy* | 51 | 956.00p | Ordinary |
08:48:36 - 29-May-25 |
| Buy* | 161 | 956.00p | Ordinary |
08:45:48 - 29-May-25 |
| Buy* | 313 | 956.00p | Ordinary |
08:42:00 - 29-May-25 |
| Buy* | 103 | 956.00p | Ordinary |
08:40:59 - 29-May-25 |
| Buy* | 5 | 956.96p | Ordinary |
08:32:35 - 29-May-25 |
| Sell* | 1 | 953.5001p | Ordinary |
08:30:31 - 29-May-25 |
| Buy* | 732 | 956.00p | Ordinary |
08:26:02 - 29-May-25 |
| Buy* | 183 | 956.00p | Ordinary |
08:18:42 - 29-May-25 |
| Buy* | 158 | 956.75p | Ordinary |
08:15:34 - 29-May-25 |
| Buy* | 25 | 956.75p | Ordinary |
08:13:56 - 29-May-25 |
| Buy* | 3 | 959.00p | SI Trade |
08:10:01 - 29-May-25 |
| Buy* | 5 | 959.00p | SI Trade |
08:10:01 - 29-May-25 |
| Buy* | 518 | 957.7481p | Ordinary |
08:07:53 - 29-May-25 |
| Buy* | 554 | 957.745p | Ordinary |
08:07:04 - 29-May-25 |
| Unknown* | 0 | 959.00p | SI Trade |
08:05:47 - 29-May-25 |
| Unknown* | 0 | 959.00p | SI Trade |
08:05:33 - 29-May-25 |
| Buy* | 33 | 959.00p | SI Trade |
08:05:33 - 29-May-25 |
| Sell* | 5 | 954.00p | SI Trade |
08:05:33 - 29-May-25 |
| Unknown* | 0 | 959.00p | SI Trade |
08:05:33 - 29-May-25 |
| Buy* | 2 | 959.00p | SI Trade |
08:05:33 - 29-May-25 |
| Unknown* | 445 | 956.50p | Ordinary |
08:01:31 - 29-May-25 |
| Buy* | 310 | 959.00p | Automatic Execution |
08:00:31 - 29-May-25 |
| Buy* | 104 | 957.75p | Ordinary |
08:00:25 - 29-May-25 |
| Sell* | 15,838 | 951.00p | Uncrossing Trade |
16:35:07 - 28-May-25 |
| Sell* | 27 | 953.336p | Ordinary |
16:28:12 - 28-May-25 |
| Sell* | 197 | 953.0965p | Ordinary |
16:27:23 - 28-May-25 |
| Sell* | 380 | 952.00p | Automatic Execution |
16:25:27 - 28-May-25 |
| Sell* | 500 | 952.00p | Automatic Execution |
16:25:27 - 28-May-25 |
| Buy* | 9 | 954.25p | Ordinary |
16:15:16 - 28-May-25 |
| Sell* | 1,513 | 956.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Buy* | 3 | 956.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Buy* | 266 | 956.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Buy* | 131 | 956.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Buy* | 1,209 | 956.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Buy* | 278 | 955.00p | Automatic Execution |
16:13:36 - 28-May-25 |
| Unknown* | 0 | 955.00p | SI Trade |
16:13:27 - 28-May-25 |
| Buy* | 222 | 955.00p | Automatic Execution |
16:13:27 - 28-May-25 |
| Buy* | 128 | 955.00p | Automatic Execution |
16:13:27 - 28-May-25 |
| Buy* | 14,394 | 954.05p | Ordinary |
16:11:12 - 28-May-25 |
| Sell* | 259 | 953.00p | Automatic Execution |
16:10:39 - 28-May-25 |
| Sell* | 500 | 953.00p | Automatic Execution |
16:10:39 - 28-May-25 |
| Buy* | 155 | 955.70p | Ordinary |
16:07:35 - 28-May-25 |
| Unknown* | 0 | 956.00p | SI Trade |
16:02:58 - 28-May-25 |
| Buy* | 4 | 956.00p | SI Trade |
15:59:54 - 28-May-25 |
| Buy* | 1,908 | 955.70p | Ordinary |
15:58:18 - 28-May-25 |
| Sell* | 400 | 954.464p | Ordinary |
15:56:51 - 28-May-25 |
| Sell* | 568 | 955.00p | Automatic Execution |
15:53:22 - 28-May-25 |
| Sell* | 7 | 955.00p | Automatic Execution |
15:53:22 - 28-May-25 |
| Sell* | 1 | 955.00p | Automatic Execution |
15:53:22 - 28-May-25 |
| Unknown* | 60 | 956.00p | Automatic Execution |
15:53:22 - 28-May-25 |
| Sell* | 200 | 956.00p | Automatic Execution |
15:53:22 - 28-May-25 |