| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 8,780 | 392.00p | SI Trade |
16:35:15 - 17-Dec-25 |
| Sell* | 25 | 392.00p | SI Trade |
16:35:15 - 17-Dec-25 |
| Sell* | 36 | 392.00p | SI Trade |
16:35:15 - 17-Dec-25 |
| Sell* | 1,206,740 | 392.00p | Uncrossing Trade |
16:35:15 - 17-Dec-25 |
| Sell* | 110 | 393.00p | Automatic Execution |
16:29:37 - 17-Dec-25 |
| Buy* | 451 | 393.20p | SI Trade |
16:29:34 - 17-Dec-25 |
| Sell* | 203 | 393.20p | Automatic Execution |
16:28:18 - 17-Dec-25 |
| Sell* | 422 | 393.20p | Automatic Execution |
16:28:18 - 17-Dec-25 |
| Sell* | 36 | 393.40p | Automatic Execution |
16:26:50 - 17-Dec-25 |
| Sell* | 199 | 393.40p | Automatic Execution |
16:26:50 - 17-Dec-25 |
| Sell* | 199 | 393.40p | Automatic Execution |
16:26:50 - 17-Dec-25 |
| Sell* | 77 | 393.40p | Automatic Execution |
16:26:50 - 17-Dec-25 |
| Buy* | 588 | 393.60p | SI Trade |
16:26:44 - 17-Dec-25 |
| Unknown* | 1,304 | 393.50p | SI Trade |
16:25:53 - 17-Dec-25 |
| Sell* | 399 | 393.40p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 599 | 393.40p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 1,113 | 393.40p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 444 | 393.40p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 75 | 393.60p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 2 | 393.60p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 53 | 393.60p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Sell* | 624 | 393.60p | Automatic Execution |
16:25:10 - 17-Dec-25 |
| Buy* | 305 | 393.80p | SI Trade |
16:25:05 - 17-Dec-25 |
| Buy* | 586 | 393.80p | SI Trade |
16:24:39 - 17-Dec-25 |
| Sell* | 82 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 1,095 | 393.80p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 22 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 66 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 21 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 2,134 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 900 | 393.60p | Automatic Execution |
16:24:11 - 17-Dec-25 |
| Buy* | 1 | 393.60p | SI Trade |
16:23:24 - 17-Dec-25 |
| Sell* | 68 | 393.40p | Automatic Execution |
16:21:10 - 17-Dec-25 |
| Buy* | 78 | 393.40p | Automatic Execution |
16:20:51 - 17-Dec-25 |
| Buy* | 14 | 393.40p | Automatic Execution |
16:20:51 - 17-Dec-25 |
| Buy* | 29 | 393.40p | Automatic Execution |
16:20:51 - 17-Dec-25 |
| Buy* | 2,156 | 393.40p | Automatic Execution |
16:20:51 - 17-Dec-25 |
| Buy* | 41 | 393.40p | Automatic Execution |
16:20:51 - 17-Dec-25 |
| Buy* | 19 | 393.40p | Automatic Execution |
16:20:30 - 17-Dec-25 |
| Buy* | 19 | 393.40p | Automatic Execution |
16:20:15 - 17-Dec-25 |
| Sell* | 6 | 393.40p | Automatic Execution |
16:18:25 - 17-Dec-25 |
| Buy* | 765 | 393.48p | Ordinary |
16:18:07 - 17-Dec-25 |
| Buy* | 7 | 393.60p | SI Trade |
16:18:03 - 17-Dec-25 |
| Sell* | 1,113 | 393.40p | Automatic Execution |
16:17:56 - 17-Dec-25 |
| Buy* | 453 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Buy* | 217 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Buy* | 432 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Buy* | 828 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Buy* | 29 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Buy* | 121 | 393.60p | Automatic Execution |
16:17:55 - 17-Dec-25 |
| Unknown* | 0 | 393.20p | SI Trade |
16:15:10 - 17-Dec-25 |
| Sell* | 459 | 393.40p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 922 | 393.40p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 1,126 | 393.40p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 61 | 393.40p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 100 | 393.40p | Automatic Execution |
16:15:06 - 17-Dec-25 |
| Sell* | 24 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Sell* | 689 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Sell* | 1,165 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Sell* | 119 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Sell* | 5 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Sell* | 14 | 394.00p | Automatic Execution |
16:14:49 - 17-Dec-25 |
| Buy* | 1,928 | 394.20p | SI Trade |
16:14:33 - 17-Dec-25 |
| Unknown* | 0 | 394.40p | SI Trade |
16:14:30 - 17-Dec-25 |
| Sell* | 995 | 394.20p | Automatic Execution |
16:12:45 - 17-Dec-25 |
| Sell* | 19 | 394.20p | Automatic Execution |
16:12:45 - 17-Dec-25 |
| Sell* | 1,153 | 394.20p | Automatic Execution |
16:12:45 - 17-Dec-25 |
| Sell* | 1,687 | 394.3876p | Ordinary |
16:11:10 - 17-Dec-25 |
| Buy* | 5,068 | 394.435p | Ordinary |
16:09:49 - 17-Dec-25 |
| Buy* | 13 | 394.40p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Buy* | 1,218 | 394.40p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 385 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 418 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 226 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 573 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 890 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 25 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 347 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Sell* | 120 | 394.20p | Automatic Execution |
16:08:56 - 17-Dec-25 |
| Buy* | 839 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 4,167 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 453 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 452 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 93 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 26 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Buy* | 890 | 394.40p | Automatic Execution |
16:08:49 - 17-Dec-25 |
| Sell* | 939 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 260 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 900 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 332 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 890 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 329 | 394.40p | Automatic Execution |
16:05:21 - 17-Dec-25 |
| Sell* | 900 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 1,144 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 261 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 873 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 403 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 890 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Sell* | 374 | 394.60p | Automatic Execution |
16:05:09 - 17-Dec-25 |
| Buy* | 1,146 | 394.60p | Automatic Execution |
16:02:11 - 17-Dec-25 |
| Buy* | 32 | 394.60p | Automatic Execution |
16:02:11 - 17-Dec-25 |
| Buy* | 39 | 394.60p | Automatic Execution |
16:02:11 - 17-Dec-25 |
| Buy* | 22 | 394.60p | Automatic Execution |
16:02:11 - 17-Dec-25 |
| Buy* | 393 | 394.60p | Automatic Execution |
16:02:11 - 17-Dec-25 |
| Sell* | 332 | 394.40p | Automatic Execution |
16:01:27 - 17-Dec-25 |
| Sell* | 384 | 394.40p | Automatic Execution |
16:01:27 - 17-Dec-25 |
| Sell* | 148 | 394.40p | Automatic Execution |
16:01:27 - 17-Dec-25 |
| Sell* | 117 | 394.40p | Automatic Execution |
16:01:27 - 17-Dec-25 |
| Sell* | 156 | 394.40p | Automatic Execution |
16:01:27 - 17-Dec-25 |
| Buy* | 82 | 394.80p | Automatic Execution |
16:00:00 - 17-Dec-25 |
| Buy* | 541 | 394.80p | Automatic Execution |
16:00:00 - 17-Dec-25 |
| Buy* | 440 | 394.80p | Automatic Execution |
16:00:00 - 17-Dec-25 |
| Buy* | 890 | 394.60p | Automatic Execution |
15:59:59 - 17-Dec-25 |
| Buy* | 890 | 394.60p | Automatic Execution |
15:59:51 - 17-Dec-25 |
| Buy* | 456 | 394.60p | Automatic Execution |
15:59:51 - 17-Dec-25 |
| Buy* | 56 | 394.60p | Automatic Execution |
15:59:51 - 17-Dec-25 |
| Buy* | 29 | 394.60p | Automatic Execution |
15:59:51 - 17-Dec-25 |
| Buy* | 890 | 394.60p | Automatic Execution |
15:58:46 - 17-Dec-25 |
| Sell* | 51 | 394.60p | Automatic Execution |
15:58:46 - 17-Dec-25 |
| Sell* | 990 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 15 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 730 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 159 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 282 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 573 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 1,129 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 335 | 394.60p | Automatic Execution |
15:57:56 - 17-Dec-25 |
| Sell* | 890 | 394.60p | Automatic Execution |
15:55:45 - 17-Dec-25 |
| Buy* | 27 | 394.80p | Automatic Execution |
15:55:45 - 17-Dec-25 |
| Buy* | 35 | 394.80p | Automatic Execution |
15:55:45 - 17-Dec-25 |
| Buy* | 45 | 394.80p | Automatic Execution |
15:55:45 - 17-Dec-25 |
| Buy* | 571 | 394.80p | Automatic Execution |
15:55:45 - 17-Dec-25 |
| Buy* | 28 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 33 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 521 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 881 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 2,017 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 2,028 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 387 | 394.60p | Automatic Execution |
15:53:49 - 17-Dec-25 |
| Buy* | 112 | 394.40p | Automatic Execution |
15:52:53 - 17-Dec-25 |
| Buy* | 112 | 394.40p | Automatic Execution |
15:52:53 - 17-Dec-25 |
| Buy* | 687 | 394.40p | Automatic Execution |
15:52:53 - 17-Dec-25 |
| Sell* | 78 | 394.40p | Automatic Execution |
15:52:50 - 17-Dec-25 |
| Buy* | 65 | 394.60p | Automatic Execution |
15:51:23 - 17-Dec-25 |
| Buy* | 88 | 394.60p | Automatic Execution |
15:51:23 - 17-Dec-25 |
| Buy* | 2 | 394.60p | SI Trade |
15:51:08 - 17-Dec-25 |
| Buy* | 1,036 | 394.40p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Buy* | 570 | 394.40p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Buy* | 1,205 | 394.40p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 570 | 394.20p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 350 | 394.20p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 528 | 394.20p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 1,187 | 394.20p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 570 | 394.40p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Sell* | 91 | 394.40p | Automatic Execution |
15:50:33 - 17-Dec-25 |
| Buy* | 14 | 395.20p | SI Trade |
15:48:22 - 17-Dec-25 |
| Buy* | 2 | 395.20p | SI Trade |
15:48:09 - 17-Dec-25 |
| Sell* | 100 | 394.80p | SI Trade |
15:47:00 - 17-Dec-25 |
| Buy* | 22 | 395.00p | Automatic Execution |
15:46:17 - 17-Dec-25 |
| Buy* | 27 | 395.00p | Automatic Execution |
15:46:17 - 17-Dec-25 |
| Buy* | 344 | 395.00p | Automatic Execution |
15:46:17 - 17-Dec-25 |
| Unknown* | 0 | 395.00p | SI Trade |
15:45:19 - 17-Dec-25 |
| Sell* | 107 | 394.80p | Automatic Execution |
15:45:12 - 17-Dec-25 |
| Sell* | 213 | 394.80p | Automatic Execution |
15:44:35 - 17-Dec-25 |
| Sell* | 206 | 394.80p | Automatic Execution |
15:44:35 - 17-Dec-25 |
| Sell* | 625 | 394.80p | Automatic Execution |
15:44:35 - 17-Dec-25 |
| Sell* | 324 | 394.80p | Automatic Execution |
15:44:35 - 17-Dec-25 |
| Sell* | 500 | 395.00p | Automatic Execution |
15:44:23 - 17-Dec-25 |
| Sell* | 300 | 395.00p | Automatic Execution |
15:44:23 - 17-Dec-25 |
| Sell* | 3 | 395.00p | Automatic Execution |
15:44:23 - 17-Dec-25 |
| Sell* | 122 | 395.00p | Automatic Execution |
15:44:23 - 17-Dec-25 |
| Sell* | 1,068 | 395.20p | Automatic Execution |
15:44:02 - 17-Dec-25 |
| Sell* | 289 | 395.20p | Automatic Execution |
15:44:02 - 17-Dec-25 |
| Sell* | 1,208 | 395.20p | Automatic Execution |
15:44:02 - 17-Dec-25 |
| Buy* | 25 | 395.40p | Automatic Execution |
15:43:52 - 17-Dec-25 |
| Buy* | 36 | 395.40p | Automatic Execution |
15:43:52 - 17-Dec-25 |
| Sell* | 480 | 395.40p | Automatic Execution |
15:41:47 - 17-Dec-25 |
| Sell* | 245 | 395.40p | Automatic Execution |
15:41:47 - 17-Dec-25 |
| Sell* | 289 | 395.40p | Automatic Execution |
15:41:47 - 17-Dec-25 |
| Buy* | 41 | 395.60p | Automatic Execution |
15:41:26 - 17-Dec-25 |
| Buy* | 30 | 395.60p | Automatic Execution |
15:41:26 - 17-Dec-25 |
| Sell* | 343 | 395.60p | Automatic Execution |
15:40:45 - 17-Dec-25 |
| Sell* | 51 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 92 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 165 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 1,012 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 1,087 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 24 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 33 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Buy* | 561 | 395.60p | Automatic Execution |
15:40:44 - 17-Dec-25 |
| Unknown* | 95 | 395.40p | SI Trade |
15:39:33 - 17-Dec-25 |
| Sell* | 700 | 395.40p | Automatic Execution |
15:38:21 - 17-Dec-25 |
| Sell* | 1,059 | 395.40p | Automatic Execution |
15:38:21 - 17-Dec-25 |
| Sell* | 1,187 | 395.40p | Automatic Execution |
15:38:21 - 17-Dec-25 |
| Sell* | 362 | 395.40p | Automatic Execution |
15:38:21 - 17-Dec-25 |
| Buy* | 40 | 395.60p | Automatic Execution |
15:37:16 - 17-Dec-25 |
| Buy* | 53 | 395.60p | Automatic Execution |
15:37:16 - 17-Dec-25 |
| Buy* | 19 | 395.60p | Automatic Execution |
15:36:22 - 17-Dec-25 |
| Unknown* | 1,214 | 395.60p | SI Trade |
15:36:02 - 17-Dec-25 |
| Buy* | 673 | 395.60p | Automatic Execution |
15:35:39 - 17-Dec-25 |