| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,050 | 796.794p | Ordinary |
09:47:50 - 12-May-25 |
| Sell* | 42 | 794.00p | Automatic Execution |
09:44:29 - 12-May-25 |
| Sell* | 45 | 794.00p | Automatic Execution |
09:44:29 - 12-May-25 |
| Sell* | 52 | 794.00p | Automatic Execution |
09:44:29 - 12-May-25 |
| Buy* | 1 | 799.00p | SI Trade |
09:42:39 - 12-May-25 |
| Buy* | 3 | 799.00p | SI Trade |
09:42:39 - 12-May-25 |
| Buy* | 48 | 797.00p | Automatic Execution |
09:42:39 - 12-May-25 |
| Buy* | 124 | 796.00p | Automatic Execution |
09:38:28 - 12-May-25 |
| Buy* | 17 | 794.80p | Ordinary |
09:26:19 - 12-May-25 |
| Sell* | 47 | 792.00p | Automatic Execution |
09:24:47 - 12-May-25 |
| Sell* | 49 | 792.00p | Automatic Execution |
09:24:47 - 12-May-25 |
| Sell* | 22 | 792.00p | Automatic Execution |
09:24:47 - 12-May-25 |
| Sell* | 30 | 792.00p | Automatic Execution |
09:22:33 - 12-May-25 |
| Sell* | 51 | 792.00p | Automatic Execution |
09:22:33 - 12-May-25 |
| Buy* | 180 | 796.00p | Ordinary |
09:22:05 - 12-May-25 |
| Buy* | 68 | 796.196p | Ordinary |
09:21:29 - 12-May-25 |
| Sell* | 55 | 793.00p | Automatic Execution |
09:21:28 - 12-May-25 |
| Sell* | 46 | 793.00p | Automatic Execution |
09:21:28 - 12-May-25 |
| Sell* | 51 | 793.00p | Automatic Execution |
09:21:28 - 12-May-25 |
| Buy* | 99 | 796.00p | Automatic Execution |
09:18:33 - 12-May-25 |
| Sell* | 26 | 794.00p | Automatic Execution |
09:17:08 - 12-May-25 |
| Sell* | 52 | 794.00p | Automatic Execution |
09:17:08 - 12-May-25 |
| Buy* | 124 | 796.00p | Automatic Execution |
09:16:55 - 12-May-25 |
| Buy* | 50 | 796.00p | Automatic Execution |
09:16:55 - 12-May-25 |
| Buy* | 183 | 795.00p | Automatic Execution |
09:14:55 - 12-May-25 |
| Buy* | 190 | 795.00p | Automatic Execution |
09:14:55 - 12-May-25 |
| Sell* | 61 | 794.00p | Automatic Execution |
09:12:58 - 12-May-25 |
| Sell* | 44 | 794.00p | Automatic Execution |
09:12:58 - 12-May-25 |
| Sell* | 243 | 794.00p | Automatic Execution |
09:12:58 - 12-May-25 |
| Sell* | 567 | 794.962p | Ordinary |
09:12:28 - 12-May-25 |
| Sell* | 26 | 794.00p | Automatic Execution |
09:12:07 - 12-May-25 |
| Sell* | 13 | 794.00p | Automatic Execution |
09:12:07 - 12-May-25 |
| Buy* | 21 | 795.00p | Automatic Execution |
09:11:58 - 12-May-25 |
| Buy* | 75 | 795.00p | Automatic Execution |
09:11:58 - 12-May-25 |
| Sell* | 56 | 794.00p | Automatic Execution |
09:10:46 - 12-May-25 |
| Sell* | 52 | 794.00p | Automatic Execution |
09:10:46 - 12-May-25 |
| Sell* | 47 | 794.00p | Automatic Execution |
09:10:46 - 12-May-25 |
| Sell* | 140 | 795.00p | Automatic Execution |
09:08:57 - 12-May-25 |
| Buy* | 97 | 796.00p | Automatic Execution |
09:08:41 - 12-May-25 |
| Buy* | 97 | 796.00p | Automatic Execution |
09:08:41 - 12-May-25 |
| Sell* | 202 | 796.00p | Automatic Execution |
09:08:41 - 12-May-25 |
| Sell* | 70 | 795.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Buy* | 97 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Buy* | 97 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Buy* | 97 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Buy* | 196 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Buy* | 196 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Sell* | 185 | 796.00p | Automatic Execution |
09:08:35 - 12-May-25 |
| Sell* | 790 | 795.00p | Automatic Execution |
09:08:22 - 12-May-25 |
| Sell* | 58 | 796.00p | Automatic Execution |
09:05:21 - 12-May-25 |
| Sell* | 35 | 796.00p | Automatic Execution |
09:05:21 - 12-May-25 |
| Sell* | 221 | 796.00p | Automatic Execution |
09:05:21 - 12-May-25 |
| Sell* | 790 | 797.92p | Ordinary |
09:05:04 - 12-May-25 |
| Sell* | 59 | 796.00p | Automatic Execution |
09:03:18 - 12-May-25 |
| Sell* | 55 | 796.00p | Automatic Execution |
09:03:18 - 12-May-25 |
| Sell* | 52 | 796.00p | Automatic Execution |
09:03:18 - 12-May-25 |
| Sell* | 49 | 796.00p | Automatic Execution |
09:03:18 - 12-May-25 |
| Sell* | 57 | 797.00p | Automatic Execution |
09:03:16 - 12-May-25 |
| Sell* | 2 | 797.00p | Automatic Execution |
09:03:16 - 12-May-25 |
| Sell* | 12 | 797.00p | Automatic Execution |
09:03:05 - 12-May-25 |
| Sell* | 54 | 797.00p | Automatic Execution |
09:03:05 - 12-May-25 |
| Sell* | 54 | 797.00p | Automatic Execution |
09:03:05 - 12-May-25 |
| Sell* | 45 | 797.00p | Automatic Execution |
09:03:05 - 12-May-25 |
| Sell* | 6 | 799.40p | Ordinary |
09:02:51 - 12-May-25 |
| Sell* | 61 | 800.00p | Automatic Execution |
09:02:30 - 12-May-25 |
| Sell* | 150 | 800.00p | Automatic Execution |
09:02:30 - 12-May-25 |
| Buy* | 47 | 802.00p | Automatic Execution |
09:02:04 - 12-May-25 |
| Buy* | 47 | 802.00p | Automatic Execution |
09:02:04 - 12-May-25 |
| Buy* | 49 | 802.00p | Automatic Execution |
09:02:04 - 12-May-25 |
| Buy* | 92 | 802.00p | Automatic Execution |
09:02:04 - 12-May-25 |
| Buy* | 99 | 801.00p | Automatic Execution |
09:02:01 - 12-May-25 |
| Buy* | 49 | 801.00p | Automatic Execution |
09:02:01 - 12-May-25 |
| Buy* | 54 | 801.00p | Automatic Execution |
09:02:01 - 12-May-25 |
| Buy* | 52 | 801.00p | Automatic Execution |
09:02:01 - 12-May-25 |
| Buy* | 47 | 800.00p | Automatic Execution |
09:01:57 - 12-May-25 |
| Buy* | 51 | 800.00p | Automatic Execution |
09:01:57 - 12-May-25 |
| Buy* | 52 | 800.00p | Automatic Execution |
09:01:57 - 12-May-25 |
| Buy* | 45 | 800.00p | Automatic Execution |
09:01:57 - 12-May-25 |
| Buy* | 97 | 800.00p | Automatic Execution |
09:00:56 - 12-May-25 |
| Buy* | 51 | 800.00p | Automatic Execution |
09:00:56 - 12-May-25 |
| Buy* | 46 | 800.00p | Automatic Execution |
09:00:56 - 12-May-25 |
| Buy* | 55 | 800.00p | Automatic Execution |
09:00:56 - 12-May-25 |
| Buy* | 194 | 799.00p | Automatic Execution |
09:00:54 - 12-May-25 |
| Buy* | 53 | 799.00p | Automatic Execution |
09:00:54 - 12-May-25 |
| Buy* | 12 | 798.20p | Ordinary |
09:00:25 - 12-May-25 |
| Buy* | 97 | 798.00p | Automatic Execution |
09:00:23 - 12-May-25 |
| Buy* | 152 | 797.85p | Ordinary |
09:00:21 - 12-May-25 |
| Buy* | 1,283 | 798.20p | Ordinary |
08:59:57 - 12-May-25 |
| Buy* | 3 | 798.00p | Automatic Execution |
08:59:16 - 12-May-25 |
| Sell* | 55 | 795.00p | Automatic Execution |
08:59:16 - 12-May-25 |
| Sell* | 47 | 795.00p | Automatic Execution |
08:59:16 - 12-May-25 |
| Sell* | 27 | 795.00p | Automatic Execution |
08:59:16 - 12-May-25 |
| Buy* | 255 | 797.00p | Automatic Execution |
08:58:09 - 12-May-25 |
| Buy* | 184 | 797.00p | Automatic Execution |
08:58:09 - 12-May-25 |
| Buy* | 47 | 796.00p | Automatic Execution |
08:57:16 - 12-May-25 |
| Buy* | 52 | 796.00p | Automatic Execution |
08:57:16 - 12-May-25 |
| Buy* | 99 | 796.00p | Automatic Execution |
08:57:16 - 12-May-25 |
| Buy* | 248 | 797.00p | Automatic Execution |
08:56:02 - 12-May-25 |
| Buy* | 193 | 797.00p | Automatic Execution |
08:56:02 - 12-May-25 |
| Buy* | 197 | 796.00p | Automatic Execution |
08:56:02 - 12-May-25 |
| Buy* | 67 | 797.00p | Automatic Execution |
08:56:02 - 12-May-25 |
| Buy* | 197 | 797.00p | Automatic Execution |
08:56:02 - 12-May-25 |
| Buy* | 6 | 798.00p | Automatic Execution |
08:55:59 - 12-May-25 |
| Buy* | 47 | 798.00p | Automatic Execution |
08:55:59 - 12-May-25 |
| Buy* | 68 | 798.00p | Automatic Execution |
08:55:59 - 12-May-25 |
| Buy* | 197 | 798.00p | Automatic Execution |
08:55:59 - 12-May-25 |
| Sell* | 591 | 795.00p | Automatic Execution |
08:55:59 - 12-May-25 |
| Buy* | 625 | 799.00p | Ordinary |
08:54:32 - 12-May-25 |
| Sell* | 140 | 797.00p | Automatic Execution |
08:54:24 - 12-May-25 |
| Sell* | 73 | 800.00p | Automatic Execution |
08:53:26 - 12-May-25 |
| Sell* | 127 | 800.00p | Automatic Execution |
08:53:26 - 12-May-25 |
| Sell* | 21 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 179 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 128 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 72 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 107 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 21 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 243 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 200 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 151 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 330 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Sell* | 200 | 800.00p | Automatic Execution |
08:53:24 - 12-May-25 |
| Buy* | 807 | 804.85p | Ordinary |
08:47:45 - 12-May-25 |
| Sell* | 1,000 | 800.50p | Ordinary |
08:42:33 - 12-May-25 |
| Buy* | 49 | 804.00p | Ordinary |
08:42:04 - 12-May-25 |
| Sell* | 1 | 800.25p | Ordinary |
08:42:04 - 12-May-25 |
| Buy* | 2,000 | 805.62p | Ordinary |
08:41:34 - 12-May-25 |
| Buy* | 187 | 801.985p | Ordinary |
08:40:55 - 12-May-25 |
| Sell* | 900 | 797.215p | Ordinary |
08:39:24 - 12-May-25 |
| Sell* | 1 | 791.00p | Ordinary |
08:39:10 - 12-May-25 |
| Sell* | 12 | 791.00p | Ordinary |
08:36:11 - 12-May-25 |
| Buy* | 1,250 | 803.40p | Ordinary |
08:26:37 - 12-May-25 |
| Sell* | 192 | 796.696p | Ordinary |
08:24:58 - 12-May-25 |
| Sell* | 454 | 797.04p | Ordinary |
08:13:24 - 12-May-25 |
| Unknown* | 0 | 809.00p | SI Trade |
08:12:14 - 12-May-25 |
| Buy* | 309 | 804.40p | Ordinary |
08:11:04 - 12-May-25 |
| Buy* | 863 | 809.6437p | Ordinary |
08:05:41 - 12-May-25 |
| Unknown* | 0 | 810.00p | SI Trade |
08:04:58 - 12-May-25 |
| Sell* | 8 | 778.00p | SI Trade |
08:04:58 - 12-May-25 |
| Unknown* | 0 | 810.00p | SI Trade |
08:04:58 - 12-May-25 |
| Buy* | 491 | 813.20p | Ordinary |
08:03:12 - 12-May-25 |
| Buy* | 401 | 813.20p | Ordinary |
08:02:35 - 12-May-25 |
| Buy* | 368 | 813.1885p | Ordinary |
08:02:08 - 12-May-25 |
| Buy* | 850 | 813.1885p | Ordinary |
08:02:02 - 12-May-25 |
| Buy* | 614 | 813.20p | Ordinary |
08:01:46 - 12-May-25 |
| Sell* | 16,507 | 787.00p | Uncrossing Trade |
16:35:28 - 09-May-25 |
| Buy* | 127 | 784.207p | Suspected BUY Trade |
16:29:56 - 09-May-25 |
| Buy* | 53 | 785.00p | SI Trade |
16:28:13 - 09-May-25 |
| Buy* | 38 | 785.00p | Automatic Execution |
16:28:13 - 09-May-25 |
| Buy* | 52 | 785.00p | SI Trade |
16:27:11 - 09-May-25 |
| Buy* | 55 | 784.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Sell* | 34 | 783.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Sell* | 53 | 783.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Sell* | 55 | 783.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Sell* | 68 | 783.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Sell* | 143 | 783.00p | Automatic Execution |
16:24:13 - 09-May-25 |
| Buy* | 73 | 785.00p | Automatic Execution |
16:23:03 - 09-May-25 |
| Buy* | 100 | 785.00p | Automatic Execution |
16:23:03 - 09-May-25 |
| Buy* | 49 | 785.00p | Automatic Execution |
16:10:41 - 09-May-25 |
| Buy* | 50 | 785.00p | Automatic Execution |
16:10:14 - 09-May-25 |
| Buy* | 210 | 784.00p | Automatic Execution |
16:10:12 - 09-May-25 |
| Buy* | 195 | 783.00p | Automatic Execution |
16:10:12 - 09-May-25 |
| Buy* | 204 | 783.00p | Automatic Execution |
16:10:12 - 09-May-25 |
| Buy* | 45 | 783.00p | Automatic Execution |
16:10:12 - 09-May-25 |
| Buy* | 64 | 782.00p | Automatic Execution |
16:03:04 - 09-May-25 |
| Buy* | 53 | 782.00p | Automatic Execution |
16:02:16 - 09-May-25 |
| Buy* | 48 | 782.00p | Automatic Execution |
16:02:16 - 09-May-25 |
| Buy* | 50 | 782.00p | Automatic Execution |
16:02:16 - 09-May-25 |
| Sell* | 340 | 781.00p | Automatic Execution |
16:02:16 - 09-May-25 |
| Sell* | 133 | 781.00p | Automatic Execution |
16:02:16 - 09-May-25 |
| Unknown* | -10,197 | 800.00p | Ordinary Correction |
15:59:18 - 09-May-25 |
| Buy* | 10,197 | 800.00p | Ordinary |
15:59:18 - 09-May-25 |
| Sell* | 122 | 780.00p | Automatic Execution |
15:55:52 - 09-May-25 |
| Sell* | 22 | 780.00p | Automatic Execution |
15:55:00 - 09-May-25 |
| Buy* | 90 | 785.00p | SI Trade |
15:54:19 - 09-May-25 |
| Buy* | 318 | 784.00p | Ordinary |
15:54:12 - 09-May-25 |
| Sell* | 37 | 779.00p | SI Trade |
15:47:01 - 09-May-25 |
| Sell* | 35 | 781.00p | Automatic Execution |
15:47:01 - 09-May-25 |
| Sell* | 59 | 781.00p | Automatic Execution |
15:47:01 - 09-May-25 |
| Sell* | 1,270 | 782.92p | Ordinary |
15:45:32 - 09-May-25 |
| Sell* | 56 | 784.00p | Automatic Execution |
15:44:14 - 09-May-25 |
| Sell* | 123 | 785.00p | Automatic Execution |
15:44:14 - 09-May-25 |
| Sell* | 132 | 785.00p | Automatic Execution |
15:44:14 - 09-May-25 |
| Sell* | 4 | 785.00p | Automatic Execution |
15:44:14 - 09-May-25 |
| Buy* | 98 | 788.00p | Automatic Execution |
15:36:29 - 09-May-25 |
| Buy* | 98 | 788.00p | Automatic Execution |
15:36:29 - 09-May-25 |
| Buy* | 98 | 788.00p | Automatic Execution |
15:36:19 - 09-May-25 |
| Sell* | 116 | 787.00p | Automatic Execution |
15:36:19 - 09-May-25 |
| Sell* | 78 | 787.00p | Automatic Execution |
15:36:19 - 09-May-25 |
| Sell* | 59 | 787.00p | Automatic Execution |
15:36:19 - 09-May-25 |
| Sell* | 57 | 787.00p | Automatic Execution |
15:36:19 - 09-May-25 |
| Buy* | 98 | 790.00p | Automatic Execution |
15:34:11 - 09-May-25 |
| Buy* | 59 | 790.00p | Automatic Execution |
15:34:06 - 09-May-25 |
| Buy* | 55 | 790.00p | Automatic Execution |
15:34:06 - 09-May-25 |
| Buy* | 98 | 790.00p | Automatic Execution |
15:34:06 - 09-May-25 |
| Buy* | 98 | 789.00p | Automatic Execution |
15:34:00 - 09-May-25 |
| Buy* | 98 | 789.00p | Automatic Execution |
15:34:00 - 09-May-25 |
| Buy* | 173 | 791.00p | Automatic Execution |
15:34:00 - 09-May-25 |
| Buy* | 480 | 791.00p | Automatic Execution |
15:34:00 - 09-May-25 |
| Buy* | 49 | 790.00p | Automatic Execution |
15:34:00 - 09-May-25 |