| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 896 | 556.044p | SI Trade Negotiated Trade |
16:47:14 - 26-Nov-25 |
| Sell* | 48,793 | 556.00p | Uncrossing Trade |
16:35:20 - 26-Nov-25 |
| Buy* | 104 | 554.00p | Automatic Execution |
16:23:10 - 26-Nov-25 |
| Buy* | 119 | 554.00p | Automatic Execution |
16:21:07 - 26-Nov-25 |
| Buy* | 11 | 554.00p | Automatic Execution |
16:21:07 - 26-Nov-25 |
| Buy* | 3 | 554.00p | Automatic Execution |
16:21:07 - 26-Nov-25 |
| Buy* | 274 | 554.00p | Automatic Execution |
16:14:02 - 26-Nov-25 |
| Buy* | 96 | 554.00p | Automatic Execution |
16:13:43 - 26-Nov-25 |
| Sell* | 191 | 552.00p | Automatic Execution |
16:13:33 - 26-Nov-25 |
| Sell* | 576 | 550.00p | Automatic Execution |
16:13:03 - 26-Nov-25 |
| Buy* | 7,500 | 553.1999p | Ordinary |
16:12:43 - 26-Nov-25 |
| Sell* | 192 | 552.00p | Automatic Execution |
16:10:21 - 26-Nov-25 |
| Sell* | 3 | 550.00p | Automatic Execution |
16:00:42 - 26-Nov-25 |
| Sell* | 60 | 550.00p | Automatic Execution |
16:00:42 - 26-Nov-25 |
| Buy* | 99 | 554.00p | Automatic Execution |
15:59:26 - 26-Nov-25 |
| Buy* | 236 | 554.00p | Automatic Execution |
15:59:26 - 26-Nov-25 |
| Buy* | 16 | 554.00p | Automatic Execution |
15:59:26 - 26-Nov-25 |
| Buy* | 141 | 554.00p | Automatic Execution |
15:59:25 - 26-Nov-25 |
| Buy* | 298 | 554.00p | Automatic Execution |
15:58:35 - 26-Nov-25 |
| Sell* | 533 | 550.00p | Automatic Execution |
15:58:35 - 26-Nov-25 |
| Buy* | 86 | 554.00p | Automatic Execution |
15:58:27 - 26-Nov-25 |
| Buy* | 1 | 554.00p | Automatic Execution |
15:58:27 - 26-Nov-25 |
| Buy* | 89 | 554.00p | Automatic Execution |
15:54:15 - 26-Nov-25 |
| Buy* | 107 | 554.00p | Automatic Execution |
15:54:01 - 26-Nov-25 |
| Buy* | 111 | 554.00p | Automatic Execution |
15:49:53 - 26-Nov-25 |
| Buy* | 135 | 554.00p | Automatic Execution |
15:49:52 - 26-Nov-25 |
| Buy* | 15 | 554.00p | Automatic Execution |
15:45:12 - 26-Nov-25 |
| Buy* | 58 | 554.00p | Automatic Execution |
15:45:12 - 26-Nov-25 |
| Sell* | 1 | 550.00p | Automatic Execution |
15:41:44 - 26-Nov-25 |
| Sell* | 20 | 550.00p | Automatic Execution |
15:41:44 - 26-Nov-25 |
| Buy* | 208 | 554.00p | Automatic Execution |
15:38:55 - 26-Nov-25 |
| Buy* | 160 | 554.00p | Automatic Execution |
15:36:52 - 26-Nov-25 |
| Sell* | 47 | 552.00p | Automatic Execution |
15:36:49 - 26-Nov-25 |
| Sell* | 162 | 552.00p | Automatic Execution |
15:36:49 - 26-Nov-25 |
| Buy* | 30 | 554.00p | Automatic Execution |
15:34:51 - 26-Nov-25 |
| Sell* | 14 | 550.00p | Automatic Execution |
15:33:47 - 26-Nov-25 |
| Buy* | 44 | 554.00p | Automatic Execution |
15:30:22 - 26-Nov-25 |
| Buy* | 897 | 553.1999p | Ordinary |
15:27:24 - 26-Nov-25 |
| Buy* | 206 | 554.00p | Automatic Execution |
15:26:45 - 26-Nov-25 |
| Buy* | 154 | 554.00p | Automatic Execution |
15:21:12 - 26-Nov-25 |
| Buy* | 14 | 554.00p | Automatic Execution |
15:13:02 - 26-Nov-25 |
| Sell* | 9 | 550.64p | Ordinary |
15:11:15 - 26-Nov-25 |
| Buy* | 1 | 553.00p | Ordinary |
15:11:14 - 26-Nov-25 |
| Sell* | 1 | 550.00p | Automatic Execution |
15:08:53 - 26-Nov-25 |
| Sell* | 22 | 550.00p | Automatic Execution |
15:08:53 - 26-Nov-25 |
| Buy* | 97 | 554.00p | Automatic Execution |
15:08:25 - 26-Nov-25 |
| Buy* | 97 | 554.00p | Automatic Execution |
15:07:22 - 26-Nov-25 |
| Buy* | 198 | 554.00p | Automatic Execution |
15:05:41 - 26-Nov-25 |
| Sell* | 171 | 552.00p | Automatic Execution |
15:05:41 - 26-Nov-25 |
| Sell* | 1 | 552.00p | Automatic Execution |
15:05:41 - 26-Nov-25 |
| Sell* | 22 | 552.00p | Automatic Execution |
15:05:41 - 26-Nov-25 |
| Buy* | 100 | 554.00p | Automatic Execution |
14:58:12 - 26-Nov-25 |
| Sell* | 800 | 550.56p | Ordinary |
14:57:10 - 26-Nov-25 |
| Buy* | 2,083 | 553.1999p | Ordinary |
14:54:24 - 26-Nov-25 |
| Buy* | 114 | 554.00p | Automatic Execution |
14:51:42 - 26-Nov-25 |
| Buy* | 49 | 554.00p | Automatic Execution |
14:45:22 - 26-Nov-25 |
| Buy* | 137 | 554.00p | Automatic Execution |
14:44:22 - 26-Nov-25 |
| Buy* | 70 | 554.00p | Automatic Execution |
14:41:17 - 26-Nov-25 |
| Buy* | 73 | 554.00p | Automatic Execution |
14:40:45 - 26-Nov-25 |
| Buy* | 117 | 554.00p | Automatic Execution |
14:39:09 - 26-Nov-25 |
| Buy* | 82 | 554.00p | Automatic Execution |
14:35:35 - 26-Nov-25 |
| Buy* | 148 | 554.00p | Automatic Execution |
14:35:35 - 26-Nov-25 |
| Sell* | 66 | 552.00p | Automatic Execution |
14:35:35 - 26-Nov-25 |
| Sell* | 67 | 552.00p | Automatic Execution |
14:35:16 - 26-Nov-25 |
| Sell* | 197 | 552.00p | Automatic Execution |
14:35:16 - 26-Nov-25 |
| Sell* | 191 | 552.00p | Automatic Execution |
14:35:16 - 26-Nov-25 |
| Buy* | 255 | 554.00p | Automatic Execution |
14:35:08 - 26-Nov-25 |
| Buy* | 223 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Unknown* | 223 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Buy* | 124 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Buy* | 277 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Buy* | 400 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Buy* | 2,771 | 554.00p | Automatic Execution |
14:35:07 - 26-Nov-25 |
| Sell* | 9,377 | 548.00p | Ordinary |
14:13:14 - 26-Nov-25 |
| Buy* | 25 | 554.00p | Automatic Execution |
13:52:00 - 26-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
13:48:13 - 26-Nov-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
13:42:12 - 26-Nov-25 |
| Buy* | 204 | 554.00p | Automatic Execution |
13:41:57 - 26-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
13:40:48 - 26-Nov-25 |
| Buy* | 325 | 552.7999p | Ordinary |
13:08:49 - 26-Nov-25 |
| Unknown* | 100,000 | 550.00p | Negotiated Trade |
12:35:54 - 26-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
12:18:05 - 26-Nov-25 |
| Sell* | 447 | 552.00p | Automatic Execution |
11:41:38 - 26-Nov-25 |
| Sell* | 334 | 552.00p | Automatic Execution |
11:41:38 - 26-Nov-25 |
| Sell* | 1,796 | 552.00p | Automatic Execution |
11:41:37 - 26-Nov-25 |
| Buy* | 1,000 | 552.05p | Suspected BUY Trade |
11:36:16 - 26-Nov-25 |
| Sell* | 175 | 548.60p | Ordinary |
11:35:47 - 26-Nov-25 |
| Buy* | 990 | 552.05p | Suspected BUY Trade |
09:54:36 - 26-Nov-25 |
| Sell* | 500 | 548.48p | Ordinary |
09:53:38 - 26-Nov-25 |
| Buy* | 2,937 | 552.05p | Suspected BUY Trade |
09:52:47 - 26-Nov-25 |
| Buy* | 4,890 | 552.05p | Suspected BUY Trade |
09:21:17 - 26-Nov-25 |
| Buy* | 630 | 552.056p | Suspected BUY Trade |
09:09:58 - 26-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
09:00:16 - 26-Nov-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
08:10:00 - 26-Nov-25 |
| Sell* | 17 | 548.00p | Automatic Execution |
08:07:01 - 26-Nov-25 |
| Buy* | 271 | 552.7999p | Ordinary |
08:06:48 - 26-Nov-25 |
| Buy* | 2,713 | 552.7999p | Suspected BUY Trade |
08:03:17 - 26-Nov-25 |
| Sell* | 394 | 548.673p | SI Trade Suspected SELL Trade |
16:47:05 - 25-Nov-25 |
| Buy* | 4,865 | 550.00p | Suspected BUY Trade |
16:35:07 - 25-Nov-25 |
| Sell* | 1,200 | 549.3333p | Negotiated Trade |
16:12:41 - 25-Nov-25 |
| Buy* | 2,000 | 550.60p | Ordinary |
16:12:16 - 25-Nov-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
16:11:00 - 25-Nov-25 |
| Sell* | 19 | 548.00p | Automatic Execution |
16:11:00 - 25-Nov-25 |
| Sell* | 500 | 548.00p | Automatic Execution |
15:55:53 - 25-Nov-25 |
| Sell* | 1 | 548.08p | Ordinary |
15:55:29 - 25-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
15:34:23 - 25-Nov-25 |
| Buy* | 189 | 550.387p | Suspected BUY Trade |
15:15:56 - 25-Nov-25 |
| Buy* | 2 | 551.1999p | Ordinary |
15:10:37 - 25-Nov-25 |
| Sell* | 1,018 | 548.00p | Automatic Execution |
15:06:32 - 25-Nov-25 |
| Buy* | 695 | 550.00p | Automatic Execution |
14:48:55 - 25-Nov-25 |
| Sell* | 17 | 548.00p | Automatic Execution |
14:46:47 - 25-Nov-25 |
| Sell* | 30 | 548.00p | Automatic Execution |
14:46:47 - 25-Nov-25 |
| Sell* | 307 | 548.00p | Automatic Execution |
14:46:47 - 25-Nov-25 |
| Buy* | 150 | 547.5999p | Ordinary |
14:46:37 - 25-Nov-25 |
| Buy* | 940 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Buy* | 940 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 52 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 936 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 314 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 321 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 301 | 548.00p | Automatic Execution |
14:46:36 - 25-Nov-25 |
| Sell* | 114 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Sell* | 1,038 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Sell* | 314 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Sell* | 316 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Sell* | 270 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Sell* | 315 | 548.00p | Automatic Execution |
14:46:27 - 25-Nov-25 |
| Buy* | 36 | 551.113p | Suspected BUY Trade |
14:42:13 - 25-Nov-25 |
| Sell* | 8 | 548.00p | Automatic Execution |
14:39:13 - 25-Nov-25 |
| Sell* | 137 | 548.00p | Automatic Execution |
14:39:13 - 25-Nov-25 |
| Sell* | 80 | 548.00p | Automatic Execution |
14:23:10 - 25-Nov-25 |
| Sell* | 424 | 548.00p | Automatic Execution |
14:23:10 - 25-Nov-25 |
| Sell* | 4,137 | 548.00p | Automatic Execution |
14:23:10 - 25-Nov-25 |
| Sell* | 4,000 | 548.00p | Automatic Execution |
14:23:10 - 25-Nov-25 |
| Sell* | 137 | 548.00p | Automatic Execution |
14:23:10 - 25-Nov-25 |
| Buy* | 3,063 | 551.90p | Ordinary |
14:16:02 - 25-Nov-25 |
| Buy* | 282 | 551.934p | Suspected BUY Trade |
14:06:30 - 25-Nov-25 |
| Sell* | 307 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 4,080 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 466 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 45 | 550.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 6 | 550.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 56 | 550.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 7 | 550.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 2,179 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 400 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 1,779 | 548.00p | Automatic Execution |
14:03:35 - 25-Nov-25 |
| Sell* | 7 | 550.00p | SI Trade |
14:03:13 - 25-Nov-25 |
| Sell* | 6 | 550.00p | SI Trade |
14:03:13 - 25-Nov-25 |
| Sell* | 32 | 548.00p | Automatic Execution |
14:03:13 - 25-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
13:14:49 - 25-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
13:11:53 - 25-Nov-25 |
| Sell* | 5,454 | 550.00p | Negotiated Trade |
13:03:42 - 25-Nov-25 |
| Sell* | 8 | 550.00p | SI Trade |
12:39:30 - 25-Nov-25 |
| Sell* | 76 | 548.00p | Automatic Execution |
12:39:30 - 25-Nov-25 |
| Sell* | 903 | 550.00p | Negotiated Trade |
12:33:30 - 25-Nov-25 |
| Buy* | 181 | 551.616p | Suspected BUY Trade |
12:08:35 - 25-Nov-25 |
| Sell* | 5 | 550.00p | SI Trade |
11:54:10 - 25-Nov-25 |
| Sell* | 47 | 550.00p | SI Trade |
11:54:10 - 25-Nov-25 |
| Sell* | 150 | 549.315p | Negotiated Trade |
11:35:32 - 25-Nov-25 |
| Sell* | 14 | 548.00p | Automatic Execution |
11:13:30 - 25-Nov-25 |
| Sell* | 1,500 | 548.1201p | Ordinary |
10:54:12 - 25-Nov-25 |
| Sell* | 71 | 548.00p | Automatic Execution |
10:38:00 - 25-Nov-25 |
| Sell* | 3,600 | 550.00p | Negotiated Trade |
10:24:53 - 25-Nov-25 |
| Sell* | 902 | 550.00p | Negotiated Trade |
10:03:04 - 25-Nov-25 |
| Buy* | 91 | 551.124p | Suspected BUY Trade |
10:01:11 - 25-Nov-25 |
| Sell* | 500 | 548.1201p | Ordinary |
09:50:55 - 25-Nov-25 |
| Sell* | 14 | 546.00p | Automatic Execution |
09:05:17 - 25-Nov-25 |
| Unknown* | 19 | 550.00p | SI Trade |
09:02:51 - 25-Nov-25 |
| Unknown* | 67 | 550.00p | SI Trade |
09:02:42 - 25-Nov-25 |
| Sell* | 37 | 546.00p | Automatic Execution |
08:44:10 - 25-Nov-25 |
| Sell* | 14 | 546.00p | Automatic Execution |
08:05:00 - 25-Nov-25 |
| Sell* | 4,269 | 548.23p | Negotiated Trade |
08:04:02 - 25-Nov-25 |
| Buy* | 2,381 | 547.71p | SI Trade Negotiated Trade |
16:47:02 - 24-Nov-25 |
| Sell* | 69,300 | 546.00p | Uncrossing Trade |
16:35:20 - 24-Nov-25 |
| Sell* | 241 | 548.00p | Automatic Execution |
16:29:24 - 24-Nov-25 |
| Sell* | 44 | 548.00p | Automatic Execution |
16:29:24 - 24-Nov-25 |
| Sell* | 104 | 548.00p | Automatic Execution |
16:29:14 - 24-Nov-25 |
| Sell* | 110 | 548.00p | Automatic Execution |
16:28:40 - 24-Nov-25 |
| Sell* | 20 | 548.00p | Automatic Execution |
16:28:00 - 24-Nov-25 |
| Sell* | 131 | 548.00p | Automatic Execution |
16:25:04 - 24-Nov-25 |
| Sell* | 107 | 548.00p | Automatic Execution |
16:22:24 - 24-Nov-25 |
| Sell* | 162 | 546.00p | Automatic Execution |
16:18:14 - 24-Nov-25 |
| Sell* | 886 | 546.00p | Automatic Execution |
16:17:31 - 24-Nov-25 |
| Buy* | 158 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Buy* | 698 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Buy* | 38 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Sell* | 2,567 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Sell* | 505 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Sell* | 842 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Buy* | 189 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Buy* | 3 | 548.00p | Automatic Execution |
16:17:30 - 24-Nov-25 |
| Sell* | 318 | 546.00p | Automatic Execution |
16:12:24 - 24-Nov-25 |
| Sell* | 198 | 546.00p | Automatic Execution |
16:12:24 - 24-Nov-25 |
| Sell* | 33 | 546.00p | Automatic Execution |
16:10:36 - 24-Nov-25 |
| Sell* | 272 | 546.064p | Negotiated Trade |
16:08:37 - 24-Nov-25 |
| Sell* | 298 | 546.00p | Automatic Execution |
16:04:54 - 24-Nov-25 |
| Sell* | 231 | 546.00p | Automatic Execution |
16:04:54 - 24-Nov-25 |
| Sell* | 40 | 546.00p | Automatic Execution |
16:03:14 - 24-Nov-25 |
| Sell* | 227 | 546.00p | Automatic Execution |
16:01:51 - 24-Nov-25 |