| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 605 | 4,449.16p | SI Trade Negotiated Trade |
16:52:17 - 30-May-25 |
| Sell* | 179 | 4,402.00p | SI Trade Suspected SELL Trade |
16:48:52 - 30-May-25 |
| Buy* | 6,436 | 4,427.426p | SI Trade Negotiated Trade |
16:47:03 - 30-May-25 |
| Sell* | 112 | 4,402.176p | SI Trade |
16:42:39 - 30-May-25 |
| Sell* | 40 | 4,401.824p | SI Trade |
16:42:39 - 30-May-25 |
| Sell* | 58 | 4,401.824p | SI Trade |
16:42:38 - 30-May-25 |
| Buy* | 800 | 4,402.00p | Automatic Execution |
16:38:27 - 30-May-25 |
| Buy* | 800 | 4,402.00p | Automatic Execution |
16:38:27 - 30-May-25 |
| Buy* | 800 | 4,402.00p | Automatic Execution |
16:38:27 - 30-May-25 |
| Buy* | 800 | 4,402.00p | Automatic Execution |
16:38:27 - 30-May-25 |
| Buy* | 149,067 | 4,402.00p | Automatic Execution |
16:38:27 - 30-May-25 |
| Buy* | 500 | 4,402.00p | Automatic Execution |
16:37:44 - 30-May-25 |
| Buy* | 103 | 4,402.00p | Automatic Execution |
16:37:39 - 30-May-25 |
| Buy* | 100 | 4,402.00p | Automatic Execution |
16:37:38 - 30-May-25 |
| Buy* | 300 | 4,402.00p | Automatic Execution |
16:37:38 - 30-May-25 |
| Buy* | 4,000 | 4,402.00p | Automatic Execution |
16:37:38 - 30-May-25 |
| Buy* | 4,000 | 4,402.00p | Automatic Execution |
16:37:38 - 30-May-25 |
| Buy* | 4,000 | 4,402.00p | Automatic Execution |
16:37:38 - 30-May-25 |
| Buy* | 101 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 4,000 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 1,829 | 4,402.00p | Automatic Execution |
16:37:33 - 30-May-25 |
| Sell* | 800 | 4,402.00p | Automatic Execution |
16:36:47 - 30-May-25 |
| Sell* | 225 | 4,402.00p | SI Trade |
16:36:35 - 30-May-25 |
| Sell* | 20,894 | 4,402.00p | SI Trade |
16:36:35 - 30-May-25 |
| Sell* | 1,067 | 4,402.00p | SI Trade |
16:36:30 - 30-May-25 |
| Sell* | 1,600 | 4,402.00p | SI Trade |
16:36:30 - 30-May-25 |
| Sell* | 54 | 4,402.00p | SI Trade |
16:36:30 - 30-May-25 |
| Sell* | 571 | 4,402.00p | Automatic Execution |
16:36:26 - 30-May-25 |
| Sell* | 800 | 4,402.00p | Automatic Execution |
16:35:50 - 30-May-25 |
| Unknown* | 7,619 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Unknown* | 61 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Unknown* | 15 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Unknown* | 101,334 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Unknown* | 207 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Unknown* | 13,582 | 4,402.00p | OTC Trade |
16:35:11 - 30-May-25 |
| Sell* | 5,002,068 | 4,402.00p | Uncrossing Trade |
16:35:11 - 30-May-25 |
| Sell* | 256 | 4,411.50p | Automatic Execution |
16:30:00 - 30-May-25 |
| Buy* | 165 | 4,412.50p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 210 | 4,413.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 85 | 4,413.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Buy* | 35 | 4,414.00p | Automatic Execution |
16:29:59 - 30-May-25 |
| Sell* | 105 | 4,413.00p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 62 | 4,413.50p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 14 | 4,413.00p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 87 | 4,413.00p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 101 | 4,413.00p | Automatic Execution |
16:29:58 - 30-May-25 |
| Sell* | 29 | 4,411.50p | Automatic Execution |
16:29:58 - 30-May-25 |
| Sell* | 144 | 4,411.50p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 62 | 4,413.00p | Automatic Execution |
16:29:58 - 30-May-25 |
| Buy* | 56 | 4,412.50p | Automatic Execution |
16:29:58 - 30-May-25 |
| Sell* | 101 | 4,411.50p | Automatic Execution |
16:29:57 - 30-May-25 |
| Sell* | 155 | 4,411.50p | Automatic Execution |
16:29:57 - 30-May-25 |
| Sell* | 106 | 4,412.00p | Automatic Execution |
16:29:57 - 30-May-25 |
| Buy* | 15 | 4,413.00p | SI Trade |
16:29:56 - 30-May-25 |
| Buy* | 150 | 4,413.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Buy* | 1 | 4,412.50p | Automatic Execution |
16:29:56 - 30-May-25 |
| Buy* | 150 | 4,412.50p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 76 | 4,412.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 40 | 4,412.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 2 | 4,412.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 44 | 4,413.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Buy* | 87 | 4,414.136p | Ordinary |
16:29:55 - 30-May-25 |
| Sell* | 353 | 4,413.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 150 | 4,414.50p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 10 | 4,414.50p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 4 | 4,414.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 60 | 4,414.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 86 | 4,414.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 114 | 4,414.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Buy* | 59 | 4,413.50p | Automatic Execution |
16:29:55 - 30-May-25 |
| Unknown* | 0 | 4,414.00p | SI Trade |
16:29:54 - 30-May-25 |
| Buy* | 90 | 4,414.00p | Automatic Execution |
16:29:53 - 30-May-25 |
| Buy* | 54 | 4,414.00p | Automatic Execution |
16:29:53 - 30-May-25 |
| Buy* | 60 | 4,414.00p | Automatic Execution |
16:29:53 - 30-May-25 |
| Buy* | 11 | 4,414.00p | SI Trade |
16:29:53 - 30-May-25 |
| Sell* | 90 | 4,414.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 54 | 4,414.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Sell* | 197 | 4,414.00p | Automatic Execution |
16:29:52 - 30-May-25 |
| Buy* | 61 | 4,414.50p | Automatic Execution |
16:29:52 - 30-May-25 |
| Buy* | 27 | 4,414.50p | Automatic Execution |
16:29:52 - 30-May-25 |
| Buy* | 149 | 4,414.50p | Automatic Execution |
16:29:52 - 30-May-25 |
| Buy* | 119 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 30 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 149 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 197 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 120 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 159 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 146 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 90 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 18 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 63 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 48 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 48 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 149 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 48 | 4,413.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Sell* | 197 | 4,413.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 116 | 4,414.50p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 13 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 50 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 206 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 48 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 149 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 57 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 58 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 311 | 4,414.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Unknown* | 82 | 4,414.00p | OTC Trade |
16:29:50 - 30-May-25 |
| Buy* | 58 | 4,414.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 90 | 4,414.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 197 | 4,414.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 155 | 4,413.50p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 48 | 4,413.50p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 1 | 4,414.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Buy* | 149 | 4,414.00p | Automatic Execution |
16:29:50 - 30-May-25 |
| Sell* | 99 | 4,414.00p | Automatic Execution |
16:29:49 - 30-May-25 |
| Buy* | 99 | 4,414.50p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 2 | 4,413.50p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 25 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 197 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 27 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 40 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 53 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 90 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Sell* | 158 | 4,414.00p | Automatic Execution |
16:29:48 - 30-May-25 |
| Unknown* | 10 | 4,414.50p | SI Trade |
16:29:47 - 30-May-25 |
| Buy* | 47 | 4,414.50p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 99 | 4,414.50p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 4 | 4,414.50p | Automatic Execution |
16:29:47 - 30-May-25 |
| Sell* | 189 | 4,414.50p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 1 | 4,415.00p | SI Trade |
16:29:47 - 30-May-25 |
| Buy* | 99 | 4,415.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 6 | 4,415.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 14 | 4,415.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 185 | 4,415.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Buy* | 12 | 4,415.00p | Automatic Execution |
16:29:47 - 30-May-25 |
| Unknown* | 0 | 4,415.50p | SI Trade |
16:29:44 - 30-May-25 |
| Buy* | 157 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 100 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 28 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 72 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 99 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 97 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Sell* | 22 | 4,414.50p | Automatic Execution |
16:29:43 - 30-May-25 |
| Sell* | 158 | 4,414.50p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 48 | 4,415.50p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 170 | 4,415.50p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 197 | 4,415.50p | Automatic Execution |
16:29:43 - 30-May-25 |
| Sell* | 197 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Sell* | 48 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Sell* | 31 | 4,415.00p | Automatic Execution |
16:29:43 - 30-May-25 |
| Buy* | 1 | 4,416.00p | SI Trade |
16:29:40 - 30-May-25 |
| Buy* | 4 | 4,416.00p | SI Trade |
16:29:38 - 30-May-25 |
| Sell* | 59 | 4,415.00p | Automatic Execution |
16:29:38 - 30-May-25 |
| Sell* | 170 | 4,415.00p | Automatic Execution |
16:29:38 - 30-May-25 |
| Sell* | 197 | 4,415.00p | Automatic Execution |
16:29:38 - 30-May-25 |
| Sell* | 65 | 4,415.00p | Automatic Execution |
16:29:38 - 30-May-25 |
| Buy* | 149 | 4,416.00p | Automatic Execution |
16:29:35 - 30-May-25 |
| Unknown* | 0 | 4,416.00p | SI Trade |
16:29:34 - 30-May-25 |
| Buy* | 17 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 90 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 92 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 53 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 52 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 93 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 57 | 4,416.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Sell* | 55 | 4,415.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Sell* | 212 | 4,415.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Sell* | 61 | 4,415.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Sell* | 20 | 4,415.00p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 9 | 4,416.00p | Automatic Execution |
16:29:32 - 30-May-25 |
| Buy* | 90 | 4,416.00p | Automatic Execution |
16:29:32 - 30-May-25 |
| Buy* | 90 | 4,415.50p | Automatic Execution |
16:29:32 - 30-May-25 |
| Buy* | 162 | 4,415.50p | Automatic Execution |
16:29:32 - 30-May-25 |
| Buy* | 197 | 4,415.50p | Automatic Execution |
16:29:32 - 30-May-25 |
| Sell* | 177 | 4,415.00p | Automatic Execution |
16:29:32 - 30-May-25 |
| Buy* | 167 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 197 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 115 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 56 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 34 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 172 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 197 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 80 | 4,416.00p | Automatic Execution |
16:29:31 - 30-May-25 |
| Sell* | 162 | 4,415.50p | Automatic Execution |
16:29:31 - 30-May-25 |
| Sell* | 161 | 4,415.50p | Automatic Execution |
16:29:31 - 30-May-25 |
| Sell* | 131 | 4,415.50p | Automatic Execution |
16:29:31 - 30-May-25 |
| Buy* | 197 | 4,416.00p | Automatic Execution |
16:29:30 - 30-May-25 |
| Sell* | 66 | 4,415.50p | Automatic Execution |
16:29:30 - 30-May-25 |
| Buy* | 150 | 4,416.00p | Automatic Execution |
16:29:26 - 30-May-25 |
| Buy* | 104 | 4,416.00p | Automatic Execution |
16:29:26 - 30-May-25 |
| Buy* | 170 | 4,416.00p | Automatic Execution |
16:29:26 - 30-May-25 |
| Sell* | 52 | 4,416.00p | Automatic Execution |
16:29:26 - 30-May-25 |
| Sell* | 277 | 4,416.00p | Automatic Execution |
16:29:26 - 30-May-25 |