| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 28,521 | 853.00p | Uncrossing Trade |
16:35:21 - 30-May-25 |
| Buy* | 125 | 856.00p | Automatic Execution |
16:26:05 - 30-May-25 |
| Sell* | 583 | 852.606p | Ordinary |
16:25:33 - 30-May-25 |
| Sell* | 2 | 853.00p | SI Trade |
16:25:18 - 30-May-25 |
| Sell* | 352 | 853.60p | Ordinary |
16:13:37 - 30-May-25 |
| Sell* | 10 | 853.00p | SI Trade |
16:13:21 - 30-May-25 |
| Buy* | 115 | 856.00p | Automatic Execution |
16:13:21 - 30-May-25 |
| Buy* | 9 | 856.00p | Automatic Execution |
16:13:21 - 30-May-25 |
| Buy* | 1 | 855.55p | Ordinary |
16:08:00 - 30-May-25 |
| Sell* | 238 | 853.30p | Ordinary |
16:07:49 - 30-May-25 |
| Buy* | 102 | 855.00p | Automatic Execution |
16:07:33 - 30-May-25 |
| Sell* | 1 | 853.05p | Ordinary |
16:00:59 - 30-May-25 |
| Buy* | 1 | 858.00p | SI Trade |
15:59:33 - 30-May-25 |
| Sell* | 5,206 | 855.025p | Ordinary |
15:59:33 - 30-May-25 |
| Sell* | 23 | 853.00p | Automatic Execution |
15:59:33 - 30-May-25 |
| Sell* | 502 | 853.00p | Automatic Execution |
15:59:33 - 30-May-25 |
| Sell* | 1,000 | 853.00p | Automatic Execution |
15:59:33 - 30-May-25 |
| Sell* | 547 | 855.40p | Ordinary |
15:52:44 - 30-May-25 |
| Buy* | 1,159 | 857.7868p | Ordinary |
15:52:11 - 30-May-25 |
| Sell* | 10,000 | 855.00p | Ordinary |
15:51:23 - 30-May-25 |
| Sell* | 322 | 855.788p | Ordinary |
15:50:53 - 30-May-25 |
| Sell* | 810 | 856.666p | Ordinary |
15:48:53 - 30-May-25 |
| Sell* | 1,116 | 855.80p | Ordinary |
15:46:28 - 30-May-25 |
| Sell* | 276 | 855.80p | Ordinary |
15:38:08 - 30-May-25 |
| Buy* | 19 | 859.00p | SI Trade |
15:38:08 - 30-May-25 |
| Buy* | 362 | 857.1772p | Ordinary |
15:30:32 - 30-May-25 |
| Unknown* | 0 | 859.00p | SI Trade |
15:29:32 - 30-May-25 |
| Unknown* | 0 | 859.00p | SI Trade |
15:29:32 - 30-May-25 |
| Sell* | 800 | 854.20p | Ordinary |
15:26:43 - 30-May-25 |
| Sell* | 500 | 854.20p | Ordinary |
15:26:17 - 30-May-25 |
| Buy* | 124 | 855.00p | Automatic Execution |
15:19:34 - 30-May-25 |
| Sell* | 1 | 853.52p | Ordinary |
15:15:55 - 30-May-25 |
| Buy* | 1 | 854.70p | Ordinary |
15:15:52 - 30-May-25 |
| Sell* | 210 | 853.40p | Ordinary |
15:15:35 - 30-May-25 |
| Sell* | 250 | 853.40p | Ordinary |
15:14:50 - 30-May-25 |
| Sell* | 2,000 | 852.60p | Ordinary |
15:12:17 - 30-May-25 |
| Buy* | 124 | 854.00p | Automatic Execution |
15:10:41 - 30-May-25 |
| Sell* | 2,500 | 852.20p | Ordinary |
14:58:00 - 30-May-25 |
| Buy* | 2 | 858.00p | SI Trade |
14:57:04 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
14:48:05 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
14:48:05 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
14:48:05 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
14:48:05 - 30-May-25 |
| Sell* | 657 | 853.20p | Ordinary |
14:45:22 - 30-May-25 |
| Buy* | 150 | 856.1832p | Ordinary |
14:45:11 - 30-May-25 |
| Sell* | 297 | 853.20p | Ordinary |
14:36:18 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Buy* | 6 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Buy* | 1 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Buy* | 1 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Buy* | 1 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
14:36:12 - 30-May-25 |
| Sell* | 939 | 852.20p | Ordinary |
14:33:41 - 30-May-25 |
| Buy* | 463 | 855.71646p | Ordinary |
14:29:25 - 30-May-25 |
| Buy* | 812 | 856.06562p | Ordinary |
14:27:18 - 30-May-25 |
| Buy* | 7 | 855.10p | Ordinary |
14:25:03 - 30-May-25 |
| Sell* | 787 | 851.62p | Ordinary |
14:23:53 - 30-May-25 |
| Buy* | 140 | 853.00p | Automatic Execution |
14:19:14 - 30-May-25 |
| Buy* | 9 | 853.00p | Automatic Execution |
14:19:09 - 30-May-25 |
| Buy* | 115 | 853.00p | Automatic Execution |
14:19:09 - 30-May-25 |
| Buy* | 9 | 853.00p | Automatic Execution |
14:19:09 - 30-May-25 |
| Buy* | 167 | 852.00p | Automatic Execution |
14:17:57 - 30-May-25 |
| Sell* | 12 | 853.454p | Ordinary |
14:11:21 - 30-May-25 |
| Sell* | 211 | 851.60p | Ordinary |
14:03:45 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Buy* | 1 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Buy* | 115 | 854.00p | Automatic Execution |
13:59:19 - 30-May-25 |
| Buy* | 9 | 854.00p | Automatic Execution |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Buy* | 1 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Unknown* | 0 | 858.00p | SI Trade |
13:59:19 - 30-May-25 |
| Sell* | 124 | 850.00p | SI Trade |
13:54:26 - 30-May-25 |
| Buy* | 100 | 852.0767p | Ordinary |
13:53:22 - 30-May-25 |
| Sell* | 262 | 851.08p | Ordinary |
13:51:59 - 30-May-25 |
| Buy* | 851 | 853.00p | Automatic Execution |
13:13:57 - 30-May-25 |
| Buy* | 158 | 853.00p | Automatic Execution |
13:13:57 - 30-May-25 |
| Buy* | 124 | 852.00p | Automatic Execution |
13:13:57 - 30-May-25 |
| Buy* | 8 | 852.00p | Automatic Execution |
13:13:57 - 30-May-25 |
| Buy* | 150 | 852.00p | Automatic Execution |
13:13:57 - 30-May-25 |
| Sell* | 533 | 853.00p | Automatic Execution |
13:12:02 - 30-May-25 |
| Sell* | 467 | 853.00p | Automatic Execution |
13:12:02 - 30-May-25 |
| Sell* | 124 | 853.00p | SI Trade |
13:11:41 - 30-May-25 |
| Sell* | 7,224 | 855.00p | Automatic Execution |
13:10:52 - 30-May-25 |
| Sell* | 1,000 | 855.00p | Automatic Execution |
13:10:52 - 30-May-25 |
| Sell* | 104 | 855.00p | Automatic Execution |
13:09:37 - 30-May-25 |
| Sell* | 429 | 855.00p | Automatic Execution |
13:09:37 - 30-May-25 |
| Sell* | 104 | 855.00p | Automatic Execution |
13:09:37 - 30-May-25 |
| Sell* | 467 | 855.00p | Automatic Execution |
13:09:37 - 30-May-25 |
| Buy* | 376 | 857.00p | Automatic Execution |
12:45:21 - 30-May-25 |
| Buy* | 124 | 857.00p | Automatic Execution |
12:45:21 - 30-May-25 |
| Sell* | 1,170 | 855.3947p | Ordinary |
12:43:40 - 30-May-25 |
| Sell* | 1,250 | 855.2845p | Ordinary |
12:35:55 - 30-May-25 |
| Unknown* | 420 | 856.00p | Ordinary |
12:23:37 - 30-May-25 |
| Sell* | 1,169 | 856.00p | Ordinary |
12:15:50 - 30-May-25 |
| Sell* | 1,275 | 856.70p | Ordinary |
12:10:40 - 30-May-25 |
| Unknown* | 1,604 | 857.00p | Ordinary |
11:47:15 - 30-May-25 |
| Sell* | 670 | 857.50p | Ordinary |
11:37:00 - 30-May-25 |
| Sell* | 74 | 856.00p | Automatic Execution |
11:34:08 - 30-May-25 |
| Sell* | 598 | 856.00p | Automatic Execution |
11:34:08 - 30-May-25 |
| Buy* | 2,000 | 858.002p | Ordinary |
11:33:26 - 30-May-25 |
| Unknown* | 1,125 | 858.00p | Ordinary |
11:32:50 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
11:29:06 - 30-May-25 |
| Buy* | 595 | 858.002p | Ordinary |
11:24:55 - 30-May-25 |
| Sell* | 1 | 857.5971p | Ordinary |
11:24:42 - 30-May-25 |
| Unknown* | 589 | 858.00p | Ordinary |
11:06:51 - 30-May-25 |
| Buy* | 9 | 859.00p | Automatic Execution |
11:04:08 - 30-May-25 |
| Buy* | 9 | 859.00p | Automatic Execution |
10:44:23 - 30-May-25 |
| Sell* | 12 | 857.00p | Automatic Execution |
10:42:10 - 30-May-25 |
| Buy* | 1,389 | 859.00p | Automatic Execution |
10:42:10 - 30-May-25 |
| Buy* | 456 | 859.00p | Automatic Execution |
10:41:20 - 30-May-25 |
| Buy* | 2 | 859.00p | Automatic Execution |
10:41:20 - 30-May-25 |
| Buy* | 9 | 859.00p | Automatic Execution |
10:41:20 - 30-May-25 |
| Buy* | 5,302 | 857.556p | Ordinary |
10:33:20 - 30-May-25 |
| Sell* | 323 | 857.50p | Ordinary |
10:30:29 - 30-May-25 |
| Buy* | 3,300 | 857.559p | Ordinary |
10:28:09 - 30-May-25 |
| Buy* | 3,000 | 858.383p | Ordinary |
10:27:48 - 30-May-25 |
| Sell* | 164 | 857.50p | Ordinary |
10:21:01 - 30-May-25 |
| Buy* | 609 | 857.5045p | Ordinary |
10:19:22 - 30-May-25 |
| Sell* | 1,100 | 857.50p | Ordinary |
10:18:52 - 30-May-25 |
| Unknown* | 0 | 859.00p | SI Trade |
10:08:32 - 30-May-25 |
| Unknown* | 0 | 859.00p | SI Trade |
10:08:32 - 30-May-25 |
| Buy* | 1,095 | 857.00p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 379 | 857.00p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 1,609 | 857.00p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 10 | 857.00p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 872 | 857.00p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 320 | 855.22p | Ordinary |
09:56:15 - 30-May-25 |
| Buy* | 350 | 855.004p | Ordinary |
09:46:40 - 30-May-25 |
| Buy* | 9 | 857.00p | Automatic Execution |
09:45:00 - 30-May-25 |
| Buy* | 483 | 855.00p | Ordinary |
09:35:17 - 30-May-25 |
| Sell* | 2 | 853.00p | SI Trade |
09:31:05 - 30-May-25 |
| Unknown* | 0 | 853.00p | SI Trade |
09:15:32 - 30-May-25 |
| Buy* | 1 | 857.00p | SI Trade |
09:07:24 - 30-May-25 |
| Sell* | 560 | 854.551p | Ordinary |
08:51:42 - 30-May-25 |
| Buy* | 17 | 856.00p | Ordinary |
08:49:05 - 30-May-25 |
| Buy* | 200 | 855.008p | Ordinary |
08:48:18 - 30-May-25 |
| Buy* | 89 | 855.006p | Ordinary |
08:45:14 - 30-May-25 |
| Buy* | 1,170 | 855.02p | Ordinary |
08:44:45 - 30-May-25 |
| Sell* | 148 | 854.972p | Ordinary |
08:41:39 - 30-May-25 |
| Unknown* | 0 | 854.00p | SI Trade |
08:32:00 - 30-May-25 |
| Buy* | 8 | 856.55p | Ordinary |
08:31:09 - 30-May-25 |
| Sell* | 4,293 | 854.753p | Ordinary |
08:27:22 - 30-May-25 |
| Unknown* | 0 | 857.00p | SI Trade |
08:25:22 - 30-May-25 |
| Buy* | 290 | 853.503p | Ordinary |
08:07:06 - 30-May-25 |
| Buy* | 466 | 853.008p | Ordinary |
08:02:14 - 30-May-25 |
| Sell* | 20 | 852.00p | Ordinary |
08:01:28 - 30-May-25 |
| Sell* | 2,965 | 850.00p | Uncrossing Trade |
16:35:09 - 29-May-25 |
| Buy* | 583 | 851.004p | Ordinary |
16:25:07 - 29-May-25 |
| Unknown* | 0 | 850.00p | SI Trade |
16:14:11 - 29-May-25 |
| Buy* | 352 | 851.002p | Ordinary |
16:11:39 - 29-May-25 |
| Unknown* | 0 | 852.00p | SI Trade |
16:11:00 - 29-May-25 |
| Buy* | 352 | 851.004p | Ordinary |
16:07:45 - 29-May-25 |
| Sell* | 293 | 850.8267p | Ordinary |
16:05:00 - 29-May-25 |
| Sell* | 65 | 850.00p | Ordinary |
16:04:50 - 29-May-25 |
| Sell* | 539 | 850.431p | Ordinary |
16:02:01 - 29-May-25 |
| Sell* | 352 | 850.829p | Ordinary |
15:59:05 - 29-May-25 |
| Sell* | 67 | 851.00p | Automatic Execution |
15:49:39 - 29-May-25 |
| Sell* | 1,879 | 851.50p | Ordinary |
15:49:20 - 29-May-25 |
| Sell* | 32 | 851.00p | Automatic Execution |
15:41:03 - 29-May-25 |
| Sell* | 349 | 851.5619p | Ordinary |
15:40:29 - 29-May-25 |
| Sell* | 170 | 851.00p | Automatic Execution |
15:37:38 - 29-May-25 |
| Sell* | 12 | 851.00p | Automatic Execution |
15:19:04 - 29-May-25 |
| Sell* | 105 | 851.00p | Automatic Execution |
15:18:17 - 29-May-25 |
| Sell* | 45 | 851.00p | SI Trade |
15:18:08 - 29-May-25 |
| Sell* | 13 | 851.5648p | Ordinary |
15:11:22 - 29-May-25 |
| Buy* | 105 | 852.50p | Ordinary |
14:49:31 - 29-May-25 |
| Sell* | 333 | 851.50p | Ordinary |
14:43:26 - 29-May-25 |
| Sell* | 65 | 851.00p | Automatic Execution |
14:33:42 - 29-May-25 |
| Sell* | 467 | 851.00p | Automatic Execution |
14:33:42 - 29-May-25 |
| Sell* | 82 | 851.00p | Automatic Execution |
14:32:45 - 29-May-25 |
| Sell* | 648 | 851.00p | Automatic Execution |
14:32:45 - 29-May-25 |
| Sell* | 280 | 851.00p | Automatic Execution |
14:32:45 - 29-May-25 |
| Sell* | 1,572 | 851.00p | Automatic Execution |
14:32:45 - 29-May-25 |
| Buy* | 234 | 852.003p | Ordinary |
14:28:07 - 29-May-25 |
| Sell* | 297 | 851.606p | Ordinary |
14:26:57 - 29-May-25 |
| Buy* | 3,527 | 852.228p | Ordinary |
14:26:18 - 29-May-25 |
| Unknown* | 0 | 853.00p | SI Trade |
14:24:57 - 29-May-25 |
| Unknown* | 0 | 853.00p | SI Trade |
14:24:57 - 29-May-25 |
| Buy* | 1 | 853.00p | SI Trade |
14:24:57 - 29-May-25 |
| Buy* | 650 | 852.503p | Ordinary |
14:12:58 - 29-May-25 |
| Sell* | 51 | 852.289p | Ordinary |
14:09:16 - 29-May-25 |
| Sell* | 1,478 | 851.893p | Ordinary |
14:07:49 - 29-May-25 |
| Sell* | 51 | 852.465p | Ordinary |
14:06:56 - 29-May-25 |
| Sell* | 234 | 852.00p | Automatic Execution |
14:02:57 - 29-May-25 |
| Sell* | 214 | 852.00p | Automatic Execution |
14:02:57 - 29-May-25 |
| Sell* | 240 | 852.00p | Automatic Execution |
14:02:53 - 29-May-25 |
| Sell* | 241 | 852.00p | Automatic Execution |
14:02:53 - 29-May-25 |
| Buy* | 150 | 853.00p | Automatic Execution |
14:02:40 - 29-May-25 |
| Buy* | 291 | 853.00p | Automatic Execution |
14:02:40 - 29-May-25 |
| Buy* | 6,000 | 852.50p | Ordinary |
14:02:30 - 29-May-25 |
| Unknown* | 0 | 853.00p | SI Trade |
13:59:11 - 29-May-25 |
| Unknown* | 0 | 853.00p | SI Trade |
13:59:11 - 29-May-25 |
| Unknown* | 0 | 854.00p | SI Trade |
13:48:15 - 29-May-25 |