| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 22,181 | 934.00p | Uncrossing Trade |
16:35:10 - 18-Dec-25 |
| Sell* | 1 | 934.00p | Automatic Execution |
16:29:52 - 18-Dec-25 |
| Sell* | 7 | 934.00p | Automatic Execution |
16:29:52 - 18-Dec-25 |
| Sell* | 5 | 936.00p | Automatic Execution |
16:29:52 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:28:26 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:25:43 - 18-Dec-25 |
| Sell* | 11 | 936.00p | Automatic Execution |
16:21:53 - 18-Dec-25 |
| Sell* | 4 | 936.00p | Automatic Execution |
16:20:50 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:20:33 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:20:26 - 18-Dec-25 |
| Sell* | 7 | 936.00p | Automatic Execution |
16:18:59 - 18-Dec-25 |
| Sell* | 4 | 936.00p | Automatic Execution |
16:18:59 - 18-Dec-25 |
| Buy* | 100 | 938.00p | Automatic Execution |
16:18:56 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:18:44 - 18-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:15:36 - 18-Dec-25 |
| Sell* | 11 | 936.00p | Automatic Execution |
16:15:20 - 18-Dec-25 |
| Buy* | 115 | 938.00p | Automatic Execution |
16:03:38 - 18-Dec-25 |
| Sell* | 134 | 936.00p | Automatic Execution |
15:58:14 - 18-Dec-25 |
| Sell* | 4 | 936.00p | Automatic Execution |
15:58:14 - 18-Dec-25 |
| Sell* | 26 | 936.00p | Automatic Execution |
15:49:36 - 18-Dec-25 |
| Sell* | 25 | 936.00p | Automatic Execution |
15:44:35 - 18-Dec-25 |
| Buy* | 50 | 938.00p | Automatic Execution |
15:38:34 - 18-Dec-25 |
| Sell* | 34 | 934.00p | Automatic Execution |
15:38:06 - 18-Dec-25 |
| Sell* | 100 | 934.00p | Automatic Execution |
15:38:06 - 18-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
15:26:41 - 18-Dec-25 |
| Buy* | 2,138 | 935.36p | Ordinary |
15:21:20 - 18-Dec-25 |
| Buy* | 47 | 934.00p | Ordinary |
15:15:23 - 18-Dec-25 |
| Buy* | 2,000 | 933.36p | Ordinary |
15:13:07 - 18-Dec-25 |
| Sell* | 20,000 | 930.00p | Negotiated Trade |
15:12:50 - 18-Dec-25 |
| Sell* | 958 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 39 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 198 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 83 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 6 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 182 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 82 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 23 | 932.00p | Automatic Execution |
15:12:07 - 18-Dec-25 |
| Sell* | 1 | 934.00p | Automatic Execution |
15:11:52 - 18-Dec-25 |
| Sell* | 134 | 934.00p | Automatic Execution |
15:11:52 - 18-Dec-25 |
| Sell* | 1 | 934.00p | Automatic Execution |
15:11:52 - 18-Dec-25 |
| Buy* | 244 | 938.48p | Ordinary |
14:51:34 - 18-Dec-25 |
| Buy* | 15 | 940.00p | Automatic Execution |
14:50:42 - 18-Dec-25 |
| Buy* | 498 | 936.00p | Automatic Execution |
14:50:42 - 18-Dec-25 |
| Buy* | 1,500 | 934.084p | Suspected BUY Trade |
14:46:32 - 18-Dec-25 |
| Unknown* | 0 | 936.00p | SI Trade |
14:34:37 - 18-Dec-25 |
| Unknown* | 0 | 932.00p | SI Trade |
13:22:39 - 18-Dec-25 |
| Buy* | 1 | 936.00p | SI Trade |
13:10:42 - 18-Dec-25 |
| Unknown* | 0 | 936.00p | SI Trade |
12:56:42 - 18-Dec-25 |
| Buy* | 2 | 936.00p | SI Trade |
12:56:42 - 18-Dec-25 |
| Sell* | 250 | 933.66p | Ordinary |
12:47:39 - 18-Dec-25 |
| Buy* | 2 | 936.00p | Automatic Execution |
12:18:55 - 18-Dec-25 |
| Unknown* | 0 | 944.00p | SI Trade |
12:08:42 - 18-Dec-25 |
| Buy* | 1,500 | 932.00p | Automatic Execution |
12:08:41 - 18-Dec-25 |
| Unknown* | 0 | 930.00p | SI Trade |
12:00:38 - 18-Dec-25 |
| Buy* | 1 | 930.00p | SI Trade |
12:00:38 - 18-Dec-25 |
| Buy* | 2 | 930.00p | SI Trade |
12:00:38 - 18-Dec-25 |
| Unknown* | 0 | 930.00p | SI Trade |
12:00:38 - 18-Dec-25 |
| Buy* | 1,179 | 931.60p | Ordinary |
11:54:59 - 18-Dec-25 |
| Sell* | 324 | 929.66p | Ordinary |
10:51:57 - 18-Dec-25 |
| Buy* | 268 | 931.96p | Ordinary |
10:46:22 - 18-Dec-25 |
| Sell* | 104 | 929.60p | Negotiated Trade |
10:20:31 - 18-Dec-25 |
| Unknown* | 0 | 932.00p | SI Trade |
09:40:53 - 18-Dec-25 |
| Buy* | 1 | 938.00p | SI Trade |
08:11:00 - 18-Dec-25 |
| Unknown* | 0 | 922.00p | SI Trade |
08:03:22 - 18-Dec-25 |
| Buy* | 2 | 946.00p | SI Trade |
08:03:22 - 18-Dec-25 |
| Unknown* | 0 | 922.00p | SI Trade |
08:03:22 - 18-Dec-25 |
| Buy* | 18,992 | 934.00p | Suspected BUY Trade |
16:35:28 - 17-Dec-25 |
| Sell* | 5 | 932.00p | Automatic Execution |
16:29:33 - 17-Dec-25 |
| Sell* | 2 | 932.00p | Automatic Execution |
16:29:33 - 17-Dec-25 |
| Sell* | 13 | 932.00p | Automatic Execution |
16:29:09 - 17-Dec-25 |
| Sell* | 89 | 932.00p | Automatic Execution |
16:29:05 - 17-Dec-25 |
| Buy* | 1,157 | 934.00p | Automatic Execution |
16:29:01 - 17-Dec-25 |
| Buy* | 45 | 934.00p | Automatic Execution |
16:29:01 - 17-Dec-25 |
| Buy* | 3 | 934.00p | Automatic Execution |
16:26:48 - 17-Dec-25 |
| Buy* | 5 | 934.00p | Automatic Execution |
16:26:36 - 17-Dec-25 |
| Buy* | 1 | 934.00p | Automatic Execution |
16:24:50 - 17-Dec-25 |
| Buy* | 4 | 934.00p | Automatic Execution |
16:22:05 - 17-Dec-25 |
| Buy* | 1 | 934.00p | Automatic Execution |
16:22:01 - 17-Dec-25 |
| Buy* | 1 | 934.00p | Automatic Execution |
16:19:01 - 17-Dec-25 |
| Buy* | 1 | 934.00p | Automatic Execution |
16:18:17 - 17-Dec-25 |
| Buy* | 113 | 934.00p | Automatic Execution |
16:01:19 - 17-Dec-25 |
| Sell* | 37 | 930.00p | Automatic Execution |
15:46:13 - 17-Dec-25 |
| Unknown* | 11,575 | 932.00p | Ordinary |
15:31:00 - 17-Dec-25 |
| Buy* | 129 | 932.00p | Automatic Execution |
15:30:50 - 17-Dec-25 |
| Sell* | 21 | 932.00p | Automatic Execution |
15:30:50 - 17-Dec-25 |
| Buy* | 118 | 934.00p | Automatic Execution |
15:30:38 - 17-Dec-25 |
| Sell* | 8 | 930.00p | Automatic Execution |
15:22:56 - 17-Dec-25 |
| Sell* | 21 | 932.00p | Automatic Execution |
15:22:56 - 17-Dec-25 |
| Buy* | 51 | 934.00p | Automatic Execution |
15:19:38 - 17-Dec-25 |
| Sell* | 178 | 932.00p | Automatic Execution |
15:17:36 - 17-Dec-25 |
| Sell* | 160 | 932.00p | Automatic Execution |
15:17:36 - 17-Dec-25 |
| Sell* | 292 | 932.00p | Automatic Execution |
15:17:36 - 17-Dec-25 |
| Sell* | 10,000 | 932.00p | Ordinary |
14:46:53 - 17-Dec-25 |
| Sell* | 85 | 932.00p | Automatic Execution |
14:35:42 - 17-Dec-25 |
| Sell* | 7 | 930.00p | SI Trade |
14:33:48 - 17-Dec-25 |
| Buy* | 88 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Buy* | 131 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Buy* | 34 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Buy* | 557 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Buy* | 143 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Buy* | 13 | 934.00p | Automatic Execution |
14:33:48 - 17-Dec-25 |
| Sell* | 207 | 930.00p | SI Trade |
14:19:38 - 17-Dec-25 |
| Buy* | 540 | 932.00p | Automatic Execution |
14:07:21 - 17-Dec-25 |
| Buy* | 160 | 932.00p | Automatic Execution |
14:07:09 - 17-Dec-25 |
| Unknown* | 1,063 | 932.00p | Automatic Execution |
14:07:09 - 17-Dec-25 |
| Buy* | 89 | 932.00p | Automatic Execution |
14:07:09 - 17-Dec-25 |
| Buy* | 148 | 932.00p | Automatic Execution |
14:07:09 - 17-Dec-25 |
| Buy* | 700 | 932.00p | Automatic Execution |
14:07:09 - 17-Dec-25 |
| Sell* | 64 | 930.00p | Automatic Execution |
13:53:41 - 17-Dec-25 |
| Sell* | 53 | 930.00p | Automatic Execution |
13:53:14 - 17-Dec-25 |
| Sell* | 2,000 | 929.128p | Negotiated Trade |
13:37:47 - 17-Dec-25 |
| Sell* | 3 | 928.00p | Automatic Execution |
13:28:32 - 17-Dec-25 |
| Buy* | 2,000 | 932.00p | Ordinary |
12:58:24 - 17-Dec-25 |
| Buy* | 287 | 931.96p | Ordinary |
12:56:15 - 17-Dec-25 |
| Buy* | 49 | 932.00p | Automatic Execution |
12:51:31 - 17-Dec-25 |
| Buy* | 1 | 932.00p | Automatic Execution |
12:51:31 - 17-Dec-25 |
| Sell* | 58 | 928.00p | Automatic Execution |
12:45:30 - 17-Dec-25 |
| Sell* | 48 | 928.00p | Automatic Execution |
12:45:30 - 17-Dec-25 |
| Buy* | 699 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Sell* | 39 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 660 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 40 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 2,100 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 94 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 406 | 932.00p | Automatic Execution |
12:45:27 - 17-Dec-25 |
| Buy* | 42 | 932.00p | Automatic Execution |
12:43:01 - 17-Dec-25 |
| Buy* | 58 | 932.00p | Automatic Execution |
12:37:31 - 17-Dec-25 |
| Buy* | 52 | 932.00p | Automatic Execution |
12:32:31 - 17-Dec-25 |
| Buy* | 64 | 932.00p | Automatic Execution |
12:26:31 - 17-Dec-25 |
| Buy* | 78 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 92 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 700 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 166 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 206 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 696 | 932.00p | Automatic Execution |
12:21:21 - 17-Dec-25 |
| Buy* | 4,000 | 932.00p | SI Trade |
12:20:40 - 17-Dec-25 |
| Buy* | 4 | 932.00p | Automatic Execution |
12:01:31 - 17-Dec-25 |
| Sell* | 25 | 924.00p | SI Trade |
11:55:25 - 17-Dec-25 |
| Buy* | 245 | 931.348p | Suspected BUY Trade |
11:53:46 - 17-Dec-25 |
| Sell* | 78 | 924.00p | Automatic Execution |
11:44:29 - 17-Dec-25 |
| Sell* | 268 | 932.00p | Automatic Execution |
11:44:25 - 17-Dec-25 |
| Sell* | 583 | 932.00p | Automatic Execution |
11:44:25 - 17-Dec-25 |
| Buy* | 90 | 934.00p | Automatic Execution |
11:44:19 - 17-Dec-25 |
| Buy* | 700 | 934.00p | Automatic Execution |
11:44:10 - 17-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
11:43:41 - 17-Dec-25 |
| Buy* | 828 | 932.00p | Automatic Execution |
11:43:41 - 17-Dec-25 |
| Sell* | 83 | 932.00p | Automatic Execution |
11:43:41 - 17-Dec-25 |
| Sell* | 589 | 932.00p | Automatic Execution |
11:43:41 - 17-Dec-25 |
| Sell* | 64 | 934.839p | Ordinary |
11:41:27 - 17-Dec-25 |
| Buy* | 3 | 938.00p | SI Trade |
11:18:43 - 17-Dec-25 |
| Buy* | 2,000 | 932.00p | Ordinary |
10:19:39 - 17-Dec-25 |
| Sell* | 32 | 930.833p | Negotiated Trade |
10:00:36 - 17-Dec-25 |
| Buy* | 1 | 938.00p | SI Trade |
09:48:40 - 17-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
08:42:50 - 17-Dec-25 |
| Buy* | 2 | 938.00p | SI Trade |
08:15:34 - 17-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
08:15:34 - 17-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
08:15:34 - 17-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
08:06:04 - 17-Dec-25 |
| Buy* | 2 | 938.00p | SI Trade |
08:06:04 - 17-Dec-25 |
| Buy* | 31,508 | 934.00p | Suspected BUY Trade |
16:35:20 - 16-Dec-25 |
| Unknown* | 0 | 940.00p | SI Trade |
16:29:50 - 16-Dec-25 |
| Sell* | 2 | 936.00p | SI Trade |
16:29:50 - 16-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:11:16 - 16-Dec-25 |
| Buy* | 1 | 938.00p | Automatic Execution |
16:09:52 - 16-Dec-25 |
| Buy* | 3 | 938.00p | Automatic Execution |
16:08:02 - 16-Dec-25 |
| Buy* | 25 | 938.00p | Automatic Execution |
16:04:10 - 16-Dec-25 |
| Buy* | 13 | 940.00p | Automatic Execution |
15:58:13 - 16-Dec-25 |
| Sell* | 83 | 940.00p | Automatic Execution |
15:58:13 - 16-Dec-25 |
| Sell* | 131 | 940.00p | Automatic Execution |
15:58:13 - 16-Dec-25 |
| Sell* | 1,648 | 940.00p | Automatic Execution |
15:58:13 - 16-Dec-25 |
| Buy* | 12 | 942.00p | Automatic Execution |
15:57:55 - 16-Dec-25 |
| Sell* | 29 | 940.00p | Automatic Execution |
15:56:57 - 16-Dec-25 |
| Buy* | 562 | 940.00p | Automatic Execution |
15:56:57 - 16-Dec-25 |
| Sell* | 9 | 938.00p | Automatic Execution |
15:56:49 - 16-Dec-25 |
| Sell* | 2 | 938.00p | Automatic Execution |
15:56:49 - 16-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
15:56:45 - 16-Dec-25 |
| Buy* | 461 | 940.00p | Automatic Execution |
15:56:45 - 16-Dec-25 |
| Buy* | 2,000 | 939.298p | Ordinary |
15:33:56 - 16-Dec-25 |
| Buy* | 5 | 940.00p | SI Trade |
15:33:56 - 16-Dec-25 |
| Buy* | 5 | 940.00p | Automatic Execution |
15:33:56 - 16-Dec-25 |
| Buy* | 1 | 946.00p | SI Trade |
15:30:13 - 16-Dec-25 |
| Buy* | 78 | 946.00p | Automatic Execution |
14:57:48 - 16-Dec-25 |
| Sell* | 108 | 940.0001p | Ordinary |
14:36:05 - 16-Dec-25 |
| Buy* | 733 | 942.64p | Ordinary |
13:48:57 - 16-Dec-25 |
| Unknown* | 0 | 938.00p | SI Trade |
13:29:09 - 16-Dec-25 |
| Unknown* | 0 | 948.00p | SI Trade |
13:29:09 - 16-Dec-25 |
| Sell* | 1,493 | 940.8121p | Ordinary |
09:48:29 - 16-Dec-25 |
| Buy* | 10 | 947.785p | Suspected BUY Trade |
09:11:14 - 16-Dec-25 |
| Sell* | 34 | 940.8001p | Ordinary |
08:42:00 - 16-Dec-25 |
| Buy* | 530 | 942.50p | Ordinary |
08:29:15 - 16-Dec-25 |
| Buy* | 1 | 946.00p | SI Trade |
08:18:33 - 16-Dec-25 |
| Unknown* | 0 | 946.00p | SI Trade |
08:18:33 - 16-Dec-25 |
| Unknown* | 0 | 948.00p | SI Trade |
08:06:08 - 16-Dec-25 |
| Buy* | 6 | 948.00p | SI Trade |
08:06:08 - 16-Dec-25 |
| Unknown* | 0 | 948.00p | SI Trade |
08:06:08 - 16-Dec-25 |
| Unknown* | 0 | 948.00p | SI Trade |
08:06:08 - 16-Dec-25 |
| Sell* | 10,514 | 940.00p | Uncrossing Trade |
16:35:25 - 15-Dec-25 |
| Buy* | 1 | 946.00p | Automatic Execution |
16:13:33 - 15-Dec-25 |
| Buy* | 11 | 946.00p | SI Trade |
15:57:19 - 15-Dec-25 |
| Unknown* | 0 | 946.00p | SI Trade |
15:42:05 - 15-Dec-25 |