| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 505 | 507.00p | Automatic Execution |
09:45:00 - 19-Dec-25 |
| Buy* | 2,000 | 506.129p | Ordinary |
09:37:36 - 19-Dec-25 |
| Buy* | 1 | 508.00p | SI Trade |
09:31:09 - 19-Dec-25 |
| Sell* | 1 | 506.38p | Ordinary |
09:25:55 - 19-Dec-25 |
| Buy* | 58 | 506.863p | Ordinary |
09:01:33 - 19-Dec-25 |
| Buy* | 200 | 506.131p | Ordinary |
08:54:37 - 19-Dec-25 |
| Buy* | 1,117 | 506.208p | Ordinary |
08:51:01 - 19-Dec-25 |
| Sell* | 385 | 505.92p | Ordinary |
08:49:05 - 19-Dec-25 |
| Buy* | 983 | 506.0163p | Ordinary |
08:35:07 - 19-Dec-25 |
| Buy* | 983 | 506.0153p | Ordinary |
08:35:04 - 19-Dec-25 |
| Buy* | 2,649 | 506.526p | Ordinary |
08:30:17 - 19-Dec-25 |
| Buy* | 1 | 508.00p | SI Trade |
08:24:03 - 19-Dec-25 |
| Buy* | 11,100 | 507.6499p | Ordinary |
08:10:31 - 19-Dec-25 |
| Sell* | 10,288 | 501.00p | Negotiated Trade |
08:07:42 - 19-Dec-25 |
| Buy* | 2,179 | 504.22p | Ordinary |
08:04:04 - 19-Dec-25 |
| Buy* | 978 | 507.39p | Ordinary |
08:03:21 - 19-Dec-25 |
| Sell* | 125 | 505.079p | Ordinary |
08:03:15 - 19-Dec-25 |
| Sell* | 500 | 503.30p | Ordinary |
08:00:31 - 19-Dec-25 |
| Sell* | 50,000 | 506.46p | Negotiated Trade |
16:37:00 - 18-Dec-25 |
| Sell* | 58,982 | 506.00p | Uncrossing Trade |
16:35:06 - 18-Dec-25 |
| Buy* | 39 | 508.00p | Automatic Execution |
16:28:06 - 18-Dec-25 |
| Buy* | 15 | 508.00p | Automatic Execution |
16:28:06 - 18-Dec-25 |
| Sell* | 695 | 507.66p | Ordinary |
16:25:42 - 18-Dec-25 |
| Unknown* | 0 | 509.00p | SI Trade |
16:25:00 - 18-Dec-25 |
| Buy* | 86 | 508.00p | Automatic Execution |
16:20:00 - 18-Dec-25 |
| Sell* | 1 | 506.00p | SI Trade |
16:14:03 - 18-Dec-25 |
| Sell* | 1 | 506.00p | Automatic Execution |
16:14:03 - 18-Dec-25 |
| Sell* | 2 | 506.713p | Ordinary |
16:12:31 - 18-Dec-25 |
| Buy* | 731 | 508.00p | Automatic Execution |
16:12:04 - 18-Dec-25 |
| Buy* | 78 | 508.00p | Automatic Execution |
16:12:04 - 18-Dec-25 |
| Buy* | 754 | 508.00p | SI Trade |
16:11:00 - 18-Dec-25 |
| Buy* | 1,325 | 508.00p | SI Trade |
16:09:07 - 18-Dec-25 |
| Buy* | 766 | 508.00p | SI Trade |
16:07:07 - 18-Dec-25 |
| Buy* | 2,860 | 507.20p | Ordinary |
16:04:23 - 18-Dec-25 |
| Buy* | 570 | 507.00p | Automatic Execution |
16:04:00 - 18-Dec-25 |
| Buy* | 841 | 507.00p | Automatic Execution |
16:04:00 - 18-Dec-25 |
| Buy* | 1,037 | 507.00p | Automatic Execution |
16:02:00 - 18-Dec-25 |
| Sell* | 2,568 | 506.394p | Ordinary |
16:01:14 - 18-Dec-25 |
| Buy* | 723 | 507.00p | Automatic Execution |
16:00:00 - 18-Dec-25 |
| Unknown* | 0 | 507.00p | SI Trade |
15:59:00 - 18-Dec-25 |
| Buy* | 1,136 | 507.00p | Automatic Execution |
15:59:00 - 18-Dec-25 |
| Buy* | 1,412 | 507.00p | SI Trade |
15:56:00 - 18-Dec-25 |
| Sell* | 140 | 506.00p | Automatic Execution |
15:54:14 - 18-Dec-25 |
| Sell* | 817 | 507.00p | Automatic Execution |
15:53:21 - 18-Dec-25 |
| Sell* | 903 | 507.00p | Automatic Execution |
15:53:21 - 18-Dec-25 |
| Buy* | 1 | 508.00p | Automatic Execution |
15:53:21 - 18-Dec-25 |
| Unknown* | 0 | 508.00p | SI Trade |
15:53:00 - 18-Dec-25 |
| Sell* | 15 | 507.00p | Automatic Execution |
15:53:00 - 18-Dec-25 |
| Sell* | 36 | 507.00p | Automatic Execution |
15:53:00 - 18-Dec-25 |
| Buy* | 329 | 507.00p | Automatic Execution |
15:51:00 - 18-Dec-25 |
| Sell* | 6,000 | 506.22p | Ordinary |
15:50:12 - 18-Dec-25 |
| Buy* | 335 | 507.00p | Automatic Execution |
15:48:27 - 18-Dec-25 |
| Buy* | 77 | 507.00p | Automatic Execution |
15:47:27 - 18-Dec-25 |
| Buy* | 750 | 507.00p | Automatic Execution |
15:47:27 - 18-Dec-25 |
| Buy* | 9,044 | 506.00p | Automatic Execution |
15:45:00 - 18-Dec-25 |
| Buy* | 864 | 506.00p | Automatic Execution |
15:45:00 - 18-Dec-25 |
| Buy* | 614 | 505.402p | Ordinary |
15:44:16 - 18-Dec-25 |
| Buy* | 1,333 | 506.00p | Automatic Execution |
15:40:00 - 18-Dec-25 |
| Buy* | 1,322 | 506.00p | Automatic Execution |
15:37:00 - 18-Dec-25 |
| Sell* | 15 | 505.00p | Automatic Execution |
15:35:56 - 18-Dec-25 |
| Sell* | 79 | 505.00p | Automatic Execution |
15:35:56 - 18-Dec-25 |
| Buy* | 1,214 | 506.00p | Automatic Execution |
15:31:00 - 18-Dec-25 |
| Buy* | 1,324 | 506.00p | Automatic Execution |
15:27:00 - 18-Dec-25 |
| Buy* | 757 | 506.00p | Automatic Execution |
15:25:00 - 18-Dec-25 |
| Buy* | 1 | 506.00p | SI Trade |
15:24:20 - 18-Dec-25 |
| Sell* | 186 | 504.867p | Ordinary |
15:23:04 - 18-Dec-25 |
| Buy* | 802 | 506.00p | Automatic Execution |
15:21:00 - 18-Dec-25 |
| Sell* | 2,973 | 504.709p | Ordinary |
15:19:00 - 18-Dec-25 |
| Buy* | 1,019 | 506.00p | Automatic Execution |
15:18:00 - 18-Dec-25 |
| Buy* | 807 | 506.00p | Automatic Execution |
15:16:00 - 18-Dec-25 |
| Buy* | 1 | 506.00p | Automatic Execution |
15:14:49 - 18-Dec-25 |
| Buy* | 1,050 | 506.00p | Automatic Execution |
15:14:00 - 18-Dec-25 |
| Buy* | 818 | 506.00p | Automatic Execution |
15:12:00 - 18-Dec-25 |
| Buy* | 1,621 | 506.00p | Automatic Execution |
15:08:18 - 18-Dec-25 |
| Buy* | 816 | 506.00p | Automatic Execution |
15:01:00 - 18-Dec-25 |
| Buy* | 708 | 506.00p | Automatic Execution |
14:57:00 - 18-Dec-25 |
| Buy* | 85 | 506.00p | Automatic Execution |
14:57:00 - 18-Dec-25 |
| Buy* | 761 | 506.00p | Automatic Execution |
14:55:00 - 18-Dec-25 |
| Buy* | 1,315 | 506.00p | SI Trade |
14:53:00 - 18-Dec-25 |
| Buy* | 1,121 | 506.00p | SI Trade |
14:50:00 - 18-Dec-25 |
| Sell* | 109 | 504.66p | Ordinary |
14:43:25 - 18-Dec-25 |
| Buy* | 4,050 | 505.00p | Automatic Execution |
14:41:56 - 18-Dec-25 |
| Buy* | 1,159 | 506.00p | SI Trade |
14:41:00 - 18-Dec-25 |
| Sell* | 1,000 | 504.558p | Ordinary |
14:33:23 - 18-Dec-25 |
| Buy* | 334 | 505.00p | Automatic Execution |
14:31:37 - 18-Dec-25 |
| Buy* | 3,998 | 505.00p | Automatic Execution |
14:31:37 - 18-Dec-25 |
| Buy* | 2,343 | 505.00p | Automatic Execution |
14:31:37 - 18-Dec-25 |
| Buy* | 300 | 504.00p | Automatic Execution |
14:31:32 - 18-Dec-25 |
| Buy* | 1,000 | 504.00p | Automatic Execution |
14:31:32 - 18-Dec-25 |
| Sell* | 2,343 | 503.00p | Automatic Execution |
14:30:26 - 18-Dec-25 |
| Sell* | 5,687 | 503.33p | Ordinary |
14:20:49 - 18-Dec-25 |
| Sell* | 3,568 | 503.456p | Ordinary |
14:17:42 - 18-Dec-25 |
| Sell* | 3,955 | 502.7565p | Ordinary |
14:11:42 - 18-Dec-25 |
| Sell* | 1,363 | 503.00p | Ordinary |
14:10:39 - 18-Dec-25 |
| Sell* | 1 | 502.00p | Automatic Execution |
14:09:04 - 18-Dec-25 |
| Sell* | 991 | 503.08p | Ordinary |
13:49:55 - 18-Dec-25 |
| Buy* | 4 | 505.00p | SI Trade |
13:49:15 - 18-Dec-25 |
| Sell* | 1,989 | 503.072p | Ordinary |
13:43:30 - 18-Dec-25 |
| Buy* | 1 | 505.00p | Automatic Execution |
13:39:02 - 18-Dec-25 |
| Sell* | 8,472 | 503.00p | Ordinary |
13:26:24 - 18-Dec-25 |
| Buy* | 5,925 | 503.667p | Ordinary |
13:26:12 - 18-Dec-25 |
| Sell* | 161 | 503.759p | Ordinary |
12:50:34 - 18-Dec-25 |
| Sell* | 1 | 503.00p | Automatic Execution |
12:49:49 - 18-Dec-25 |
| Sell* | 516 | 503.9168p | Ordinary |
12:46:57 - 18-Dec-25 |
| Sell* | 230 | 503.919p | Ordinary |
12:44:07 - 18-Dec-25 |
| Buy* | 3,244 | 505.00p | SI Trade |
12:42:08 - 18-Dec-25 |
| Buy* | 1 | 505.00p | Automatic Execution |
12:34:19 - 18-Dec-25 |
| Sell* | 1,279 | 503.00p | SI Trade |
12:33:58 - 18-Dec-25 |
| Unknown* | 21 | 503.00p | OTC Trade |
12:33:58 - 18-Dec-25 |
| Sell* | 6,104 | 503.411p | Ordinary |
12:33:20 - 18-Dec-25 |
| Sell* | 15 | 503.00p | Automatic Execution |
12:32:33 - 18-Dec-25 |
| Unknown* | 0 | 504.00p | SI Trade |
12:32:32 - 18-Dec-25 |
| Sell* | 2,381 | 503.8808p | Ordinary |
12:15:00 - 18-Dec-25 |
| Sell* | 158 | 503.883p | Ordinary |
12:12:03 - 18-Dec-25 |
| Sell* | 494 | 503.8176p | Ordinary |
12:05:22 - 18-Dec-25 |
| Buy* | 1,000 | 504.71p | Ordinary |
11:58:52 - 18-Dec-25 |
| Unknown* | 6,658 | 504.00p | OTC Trade |
11:48:16 - 18-Dec-25 |
| Unknown* | 6,658 | 504.00p | OTC Trade |
11:48:16 - 18-Dec-25 |
| Sell* | 1 | 504.00p | Automatic Execution |
11:39:51 - 18-Dec-25 |
| Sell* | 15 | 504.00p | Automatic Execution |
11:29:00 - 18-Dec-25 |
| Sell* | 15,000 | 504.41p | Ordinary |
11:26:53 - 18-Dec-25 |
| Sell* | 1,000 | 504.41p | Ordinary |
11:25:10 - 18-Dec-25 |
| Buy* | 1 | 505.00p | Automatic Execution |
11:24:05 - 18-Dec-25 |
| Sell* | 6,160 | 504.41p | Ordinary |
11:18:20 - 18-Dec-25 |
| Sell* | 600 | 504.41p | Ordinary |
11:15:30 - 18-Dec-25 |
| Buy* | 121 | 505.377p | Ordinary |
11:13:39 - 18-Dec-25 |
| Sell* | 571 | 505.00p | Automatic Execution |
11:13:37 - 18-Dec-25 |
| Sell* | 935 | 505.41p | Ordinary |
11:03:44 - 18-Dec-25 |
| Buy* | 621 | 506.00p | SI Trade |
10:58:19 - 18-Dec-25 |
| Sell* | 983 | 505.8988p | Ordinary |
10:52:49 - 18-Dec-25 |
| Sell* | 2,064 | 505.901p | Ordinary |
10:47:57 - 18-Dec-25 |
| Sell* | 18 | 505.00p | Automatic Execution |
10:45:59 - 18-Dec-25 |
| Buy* | 858 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Buy* | 400 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Buy* | 400 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Buy* | 1,200 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Buy* | 1,600 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Buy* | 5,542 | 505.00p | Automatic Execution |
10:10:20 - 18-Dec-25 |
| Sell* | 250 | 504.82p | Ordinary |
09:20:49 - 18-Dec-25 |
| Sell* | 3 | 504.00p | Automatic Execution |
09:20:28 - 18-Dec-25 |
| Sell* | 15 | 504.00p | Automatic Execution |
09:11:05 - 18-Dec-25 |
| Buy* | 3 | 506.00p | Automatic Execution |
08:59:29 - 18-Dec-25 |
| Sell* | 53 | 503.00p | Automatic Execution |
08:47:21 - 18-Dec-25 |
| Buy* | 1,258 | 505.00p | Automatic Execution |
08:47:21 - 18-Dec-25 |
| Buy* | 885 | 505.00p | Automatic Execution |
08:47:21 - 18-Dec-25 |
| Buy* | 1 | 504.799p | Ordinary |
08:33:07 - 18-Dec-25 |
| Sell* | 187 | 503.58p | Ordinary |
08:32:07 - 18-Dec-25 |
| Buy* | 10 | 504.644p | Ordinary |
08:30:28 - 18-Dec-25 |
| Buy* | 11,807 | 505.4999p | Ordinary |
08:26:11 - 18-Dec-25 |
| Unknown* | 15,000 | 503.00p | OTC Trade |
17:06:31 - 17-Dec-25 |
| Sell* | 860 | 503.04p | SI Trade Suspected SELL Trade |
16:47:08 - 17-Dec-25 |
| Sell* | 50,000 | 505.18p | Negotiated Trade |
16:36:53 - 17-Dec-25 |
| Sell* | 67,323 | 503.00p | Uncrossing Trade |
16:35:01 - 17-Dec-25 |
| Buy* | 655 | 505.00p | Automatic Execution |
16:29:58 - 17-Dec-25 |
| Buy* | 289 | 505.00p | Automatic Execution |
16:29:48 - 17-Dec-25 |
| Buy* | 289 | 505.00p | Automatic Execution |
16:29:27 - 17-Dec-25 |
| Buy* | 289 | 505.00p | Automatic Execution |
16:29:18 - 17-Dec-25 |
| Buy* | 1,156 | 505.00p | Automatic Execution |
16:29:01 - 17-Dec-25 |
| Buy* | 578 | 505.00p | Automatic Execution |
16:28:08 - 17-Dec-25 |
| Buy* | 867 | 505.00p | Automatic Execution |
16:27:31 - 17-Dec-25 |
| Buy* | 867 | 505.00p | Automatic Execution |
16:26:47 - 17-Dec-25 |
| Buy* | 1,156 | 505.00p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Buy* | 867 | 505.00p | Automatic Execution |
16:24:54 - 17-Dec-25 |
| Buy* | 867 | 505.00p | Automatic Execution |
16:24:18 - 17-Dec-25 |
| Sell* | 5,446 | 502.8197p | Ordinary |
16:23:46 - 17-Dec-25 |
| Buy* | 867 | 505.00p | Automatic Execution |
16:23:19 - 17-Dec-25 |
| Buy* | 321 | 505.00p | Automatic Execution |
16:22:37 - 17-Dec-25 |
| Buy* | 835 | 505.00p | Automatic Execution |
16:22:37 - 17-Dec-25 |
| Buy* | 340 | 504.00p | Automatic Execution |
16:21:44 - 17-Dec-25 |
| Buy* | 578 | 504.00p | Automatic Execution |
16:20:41 - 17-Dec-25 |
| Buy* | 867 | 504.00p | Automatic Execution |
16:19:51 - 17-Dec-25 |
| Buy* | 867 | 504.00p | Automatic Execution |
16:19:11 - 17-Dec-25 |
| Buy* | 213 | 504.00p | Automatic Execution |
16:18:28 - 17-Dec-25 |
| Buy* | 798 | 504.00p | Automatic Execution |
16:18:19 - 17-Dec-25 |
| Buy* | 11 | 504.00p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 818 | 503.00p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 414 | 503.00p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Buy* | 578 | 504.00p | Automatic Execution |
16:14:55 - 17-Dec-25 |
| Buy* | 1,156 | 504.00p | Automatic Execution |
16:14:15 - 17-Dec-25 |
| Buy* | 867 | 504.00p | Automatic Execution |
16:13:12 - 17-Dec-25 |
| Buy* | 578 | 504.00p | Automatic Execution |
16:12:24 - 17-Dec-25 |
| Buy* | 867 | 504.00p | Automatic Execution |
16:11:43 - 17-Dec-25 |
| Buy* | 280 | 504.00p | Automatic Execution |
16:11:08 - 17-Dec-25 |
| Buy* | 594 | 505.00p | Automatic Execution |
16:10:44 - 17-Dec-25 |
| Buy* | 171 | 505.00p | Automatic Execution |
16:04:48 - 17-Dec-25 |
| Sell* | 91 | 503.00p | Automatic Execution |
16:04:41 - 17-Dec-25 |
| Sell* | 24 | 503.00p | Automatic Execution |
16:04:41 - 17-Dec-25 |
| Sell* | 471 | 503.00p | Automatic Execution |
16:04:41 - 17-Dec-25 |
| Buy* | 357 | 506.00p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Buy* | 510 | 506.00p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Buy* | 240 | 506.00p | Automatic Execution |
16:03:19 - 17-Dec-25 |
| Buy* | 338 | 506.00p | Automatic Execution |
16:03:19 - 17-Dec-25 |
| Sell* | 17,000 | 504.00p | Ordinary |
16:02:51 - 17-Dec-25 |
| Buy* | 449 | 506.00p | Automatic Execution |
16:02:44 - 17-Dec-25 |
| Buy* | 129 | 506.00p | Automatic Execution |
16:02:44 - 17-Dec-25 |
| Buy* | 621 | 506.00p | Automatic Execution |
16:01:52 - 17-Dec-25 |
| Buy* | 246 | 506.00p | Automatic Execution |
16:01:52 - 17-Dec-25 |
| Buy* | 578 | 506.00p | Automatic Execution |
16:01:01 - 17-Dec-25 |
| Buy* | 167 | 506.00p | Automatic Execution |
16:00:11 - 17-Dec-25 |
| Buy* | 578 | 506.00p | Automatic Execution |
15:59:15 - 17-Dec-25 |