| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 29 | 33,518.00p | Uncrossing Trade |
16:35:04 - 07-May-26 |
| Buy* | 158 | 33,513.786p | Ordinary |
16:29:55 - 07-May-26 |
| Sell* | 51 | 33,513.542p | Ordinary |
16:27:51 - 07-May-26 |
| Buy* | 99 | 33,526.706p | Ordinary |
16:25:56 - 07-May-26 |
| Buy* | 14 | 33,562.007p | Ordinary |
16:23:15 - 07-May-26 |
| Sell* | 30 | 33,553.80p | Ordinary |
16:22:10 - 07-May-26 |
| Buy* | 60 | 33,563.353p | Ordinary |
16:21:25 - 07-May-26 |
| Buy* | 28 | 33,588.00p | Automatic Execution |
16:15:37 - 07-May-26 |
| Buy* | 30 | 33,588.824p | Ordinary |
16:15:19 - 07-May-26 |
| Sell* | 13 | 33,572.652p | Ordinary |
16:14:38 - 07-May-26 |
| Sell* | 58 | 33,590.5001p | Ordinary |
16:12:06 - 07-May-26 |
| Sell* | 3 | 33,609.00p | Automatic Execution |
16:11:26 - 07-May-26 |
| Buy* | 6 | 33,614.87p | Ordinary |
16:11:13 - 07-May-26 |
| Sell* | 895 | 33,605.462p | Ordinary |
16:10:34 - 07-May-26 |
| Sell* | 11 | 33,599.979p | Ordinary |
16:09:52 - 07-May-26 |
| Buy* | 6 | 33,602.987p | Ordinary |
16:08:37 - 07-May-26 |
| Buy* | 35 | 33,613.513p | Ordinary |
16:02:41 - 07-May-26 |
| Buy* | 121 | 33,631.00p | Automatic Execution |
16:00:45 - 07-May-26 |
| Buy* | 2 | 33,630.922p | Ordinary |
16:00:11 - 07-May-26 |
| Buy* | 5 | 33,625.127p | Ordinary |
15:58:01 - 07-May-26 |
| Sell* | 212 | 33,609.317p | Ordinary |
15:56:21 - 07-May-26 |
| Sell* | 5 | 33,636.00p | SI Trade |
15:54:43 - 07-May-26 |
| Sell* | 55 | 33,611.9001p | Ordinary |
15:50:20 - 07-May-26 |
| Buy* | 44 | 33,610.597p | Ordinary |
15:49:16 - 07-May-26 |
| Sell* | 10 | 33,603.261p | Ordinary |
15:48:23 - 07-May-26 |
| Sell* | 6 | 33,605.947p | Ordinary |
15:46:41 - 07-May-26 |
| Sell* | 17 | 33,578.4001p | Ordinary |
15:41:01 - 07-May-26 |
| Buy* | 19 | 33,588.52p | Ordinary |
15:39:46 - 07-May-26 |
| Buy* | 15 | 33,583.221p | Ordinary |
15:37:53 - 07-May-26 |
| Sell* | 75 | 33,551.576p | Ordinary |
15:34:38 - 07-May-26 |
| Sell* | 27 | 33,583.4001p | Ordinary |
15:31:52 - 07-May-26 |
| Sell* | 149 | 33,599.147p | Ordinary |
15:30:17 - 07-May-26 |
| Sell* | 310 | 33,620.00p | Automatic Execution |
15:25:18 - 07-May-26 |
| Sell* | 266 | 33,620.00p | Automatic Execution |
15:25:18 - 07-May-26 |
| Sell* | 386 | 33,620.00p | Automatic Execution |
15:25:17 - 07-May-26 |
| Buy* | 118 | 33,614.458p | Ordinary |
15:24:38 - 07-May-26 |
| Buy* | 148 | 33,597.00p | Automatic Execution |
15:22:59 - 07-May-26 |
| Buy* | 16 | 33,558.233p | Ordinary |
15:19:30 - 07-May-26 |
| Buy* | 59 | 33,533.982p | Ordinary |
15:01:40 - 07-May-26 |
| Sell* | 30 | 33,539.7001p | Ordinary |
15:01:02 - 07-May-26 |
| Buy* | 2 | 33,550.2999p | Ordinary |
15:01:00 - 07-May-26 |
| Sell* | 89 | 33,533.7001p | Ordinary |
15:00:57 - 07-May-26 |
| Buy* | 3 | 33,533.00p | Automatic Execution |
14:55:12 - 07-May-26 |
| Sell* | 14 | 33,480.748p | Ordinary |
14:53:00 - 07-May-26 |
| Sell* | 30 | 33,486.201p | Ordinary |
14:48:46 - 07-May-26 |
| Buy* | 2 | 33,510.496p | Ordinary |
14:46:18 - 07-May-26 |
| Buy* | 2 | 33,562.605p | Ordinary |
14:40:27 - 07-May-26 |
| Buy* | 29 | 33,585.621p | Ordinary |
14:38:35 - 07-May-26 |
| Buy* | 17 | 33,564.183p | Ordinary |
14:37:20 - 07-May-26 |
| Buy* | 8 | 33,568.114p | Ordinary |
14:37:07 - 07-May-26 |
| Sell* | 595 | 33,512.00p | Automatic Execution |
14:29:22 - 07-May-26 |
| Sell* | 142 | 33,512.00p | Automatic Execution |
14:29:22 - 07-May-26 |
| Buy* | 13 | 33,512.00p | Automatic Execution |
14:29:22 - 07-May-26 |
| Sell* | 45 | 33,488.4001p | Ordinary |
14:06:59 - 07-May-26 |
| Buy* | 2 | 33,492.00p | SI Trade |
14:05:53 - 07-May-26 |
| Buy* | 2 | 33,502.187p | Ordinary |
14:03:56 - 07-May-26 |
| Sell* | 15 | 33,511.44p | Ordinary |
13:56:18 - 07-May-26 |
| Sell* | 60 | 33,515.954p | Ordinary |
13:56:01 - 07-May-26 |
| Sell* | 135 | 33,535.9999p | Ordinary |
13:53:55 - 07-May-26 |
| Buy* | 7 | 33,554.4999p | Ordinary |
13:49:43 - 07-May-26 |
| Buy* | 241 | 33,557.8999p | Ordinary |
13:46:36 - 07-May-26 |
| Buy* | 2 | 33,540.9999p | Ordinary |
13:44:11 - 07-May-26 |
| Sell* | 3 | 33,519.9001p | Ordinary |
13:40:26 - 07-May-26 |
| Sell* | 192 | 33,538.749p | Ordinary |
13:38:38 - 07-May-26 |
| Buy* | 1 | 33,540.00p | Automatic Execution |
13:34:04 - 07-May-26 |
| Buy* | 5 | 33,475.00p | Automatic Execution |
13:29:50 - 07-May-26 |
| Buy* | 1 | 33,474.00p | Automatic Execution |
13:29:02 - 07-May-26 |
| Buy* | 1 | 33,475.00p | Automatic Execution |
13:29:02 - 07-May-26 |
| Buy* | 29 | 33,467.368p | Ordinary |
13:23:15 - 07-May-26 |
| Buy* | 106 | 33,474.00p | Automatic Execution |
13:23:10 - 07-May-26 |
| Buy* | 129 | 33,473.00p | Automatic Execution |
13:23:10 - 07-May-26 |
| Buy* | 14 | 33,517.399p | Ordinary |
13:12:08 - 07-May-26 |
| Buy* | 71 | 33,504.062p | Ordinary |
13:10:53 - 07-May-26 |
| Sell* | 99 | 33,499.192p | Ordinary |
13:10:31 - 07-May-26 |
| Sell* | 61 | 33,487.3001p | Ordinary |
13:10:06 - 07-May-26 |
| Sell* | 47 | 33,484.739p | Ordinary |
13:09:40 - 07-May-26 |
| Buy* | 895 | 33,508.372p | Ordinary |
13:07:12 - 07-May-26 |
| Buy* | 20 | 33,496.543p | Ordinary |
12:54:29 - 07-May-26 |
| Sell* | 90 | 33,474.8001p | Ordinary |
12:51:23 - 07-May-26 |
| Buy* | 152 | 33,491.00p | Automatic Execution |
12:49:00 - 07-May-26 |
| Buy* | 40 | 33,479.9999p | Ordinary |
12:45:20 - 07-May-26 |
| Buy* | 60 | 33,473.182p | Ordinary |
12:35:44 - 07-May-26 |
| Sell* | 77 | 33,465.0001p | Ordinary |
12:32:13 - 07-May-26 |
| Buy* | 1 | 33,461.00p | Automatic Execution |
12:24:20 - 07-May-26 |
| Sell* | 99 | 33,435.316p | Ordinary |
12:21:16 - 07-May-26 |
| Buy* | 129 | 33,441.44p | SI Trade |
12:21:14 - 07-May-26 |
| Buy* | 5 | 33,441.7999p | Ordinary |
12:20:12 - 07-May-26 |
| Sell* | 240 | 33,418.183p | Ordinary |
12:17:38 - 07-May-26 |
| Sell* | 310 | 33,417.401p | Ordinary |
12:17:03 - 07-May-26 |
| Buy* | 53 | 33,423.1999p | Ordinary |
12:16:58 - 07-May-26 |
| Sell* | 153 | 33,423.438p | Ordinary |
12:16:24 - 07-May-26 |
| Sell* | 12 | 33,425.00p | SI Trade |
12:14:23 - 07-May-26 |
| Buy* | 3 | 33,428.00p | SI Trade |
12:13:48 - 07-May-26 |
| Buy* | 60 | 33,449.1999p | Ordinary |
12:09:07 - 07-May-26 |
| Sell* | 32 | 33,442.2001p | Ordinary |
12:08:31 - 07-May-26 |
| Buy* | 36 | 33,463.8999p | Ordinary |
12:00:50 - 07-May-26 |
| Buy* | 129 | 33,453.00p | Automatic Execution |
11:47:10 - 07-May-26 |
| Buy* | 8 | 33,464.00p | SI Trade |
11:46:16 - 07-May-26 |
| Buy* | 142 | 33,464.8999p | Ordinary |
11:44:44 - 07-May-26 |
| Buy* | 1 | 33,403.994p | Ordinary |
11:33:05 - 07-May-26 |
| Sell* | 70 | 33,403.319p | Ordinary |
11:27:58 - 07-May-26 |
| Sell* | 157 | 33,414.914p | Ordinary |
11:23:19 - 07-May-26 |
| Sell* | 13 | 33,387.00p | Automatic Execution |
11:21:26 - 07-May-26 |
| Buy* | 125 | 33,417.00p | Automatic Execution |
11:19:48 - 07-May-26 |
| Buy* | 35 | 33,444.0999p | Ordinary |
11:16:30 - 07-May-26 |
| Buy* | 179 | 33,439.92p | Ordinary |
11:13:03 - 07-May-26 |
| Buy* | 29 | 33,445.8999p | Ordinary |
11:12:42 - 07-May-26 |
| Buy* | 13 | 33,436.479p | SI Trade |
11:08:33 - 07-May-26 |
| Sell* | 87 | 33,419.589p | Ordinary |
11:01:41 - 07-May-26 |
| Sell* | 75 | 33,447.9001p | Ordinary |
10:54:33 - 07-May-26 |
| Buy* | 14 | 33,455.1999p | Ordinary |
10:54:17 - 07-May-26 |
| Sell* | 41 | 33,469.9001p | Ordinary |
10:43:48 - 07-May-26 |
| Buy* | 3 | 33,478.00p | Automatic Execution |
10:43:18 - 07-May-26 |
| Sell* | 4 | 33,459.00p | Automatic Execution |
10:41:45 - 07-May-26 |
| Sell* | 197 | 33,455.8999p | Ordinary |
10:40:08 - 07-May-26 |
| Buy* | 1 | 33,478.00p | Automatic Execution |
10:26:33 - 07-May-26 |
| Buy* | 2 | 33,478.00p | Automatic Execution |
10:26:33 - 07-May-26 |
| Buy* | 146 | 33,464.1999p | Ordinary |
10:23:51 - 07-May-26 |
| Buy* | 129 | 33,433.00p | Automatic Execution |
10:16:43 - 07-May-26 |
| Buy* | 1 | 33,428.83p | Ordinary |
10:07:39 - 07-May-26 |
| Sell* | 1 | 33,386.00p | Automatic Execution |
10:02:05 - 07-May-26 |
| Buy* | 60 | 33,393.0999p | Ordinary |
10:01:42 - 07-May-26 |
| Buy* | 32 | 33,409.0999p | Ordinary |
10:01:00 - 07-May-26 |
| Sell* | 88 | 33,411.529p | Ordinary |
10:00:13 - 07-May-26 |
| Buy* | 2 | 33,441.466p | Ordinary |
09:57:43 - 07-May-26 |
| Buy* | 68 | 33,461.0999p | Ordinary |
09:42:37 - 07-May-26 |
| Buy* | 111 | 33,463.00p | Automatic Execution |
09:40:21 - 07-May-26 |
| Sell* | 193 | 33,463.00p | Automatic Execution |
09:40:21 - 07-May-26 |
| Sell* | 113 | 33,446.087p | Ordinary |
09:38:15 - 07-May-26 |
| Buy* | 50 | 33,455.7001p | Ordinary |
09:38:02 - 07-May-26 |
| Sell* | 49 | 33,493.0001p | Ordinary |
09:28:40 - 07-May-26 |
| Sell* | 55 | 33,463.2001p | Ordinary |
09:26:19 - 07-May-26 |
| Sell* | 13 | 33,478.433p | Ordinary |
09:18:36 - 07-May-26 |
| Buy* | 14 | 33,493.048p | SI Trade |
09:16:34 - 07-May-26 |
| Buy* | 89 | 33,547.775p | Ordinary |
09:08:20 - 07-May-26 |
| Sell* | 6 | 33,556.424p | SI Trade |
09:01:24 - 07-May-26 |
| Buy* | 586 | 33,526.00p | Automatic Execution |
09:01:06 - 07-May-26 |
| Buy* | 13 | 33,515.00p | Automatic Execution |
09:01:06 - 07-May-26 |
| Buy* | 129 | 33,514.00p | Automatic Execution |
09:01:06 - 07-May-26 |
| Buy* | 9 | 33,519.00p | Automatic Execution |
09:00:49 - 07-May-26 |
| Buy* | 7 | 33,518.194p | SI Trade |
08:58:28 - 07-May-26 |
| Sell* | 2 | 33,484.465p | SI Trade |
08:56:08 - 07-May-26 |
| Buy* | 243 | 33,485.0999p | Ordinary |
08:49:44 - 07-May-26 |
| Buy* | 7 | 33,483.00p | Automatic Execution |
08:49:38 - 07-May-26 |
| Buy* | 14 | 33,515.00p | Automatic Execution |
08:46:08 - 07-May-26 |
| Buy* | 29 | 33,517.567p | Ordinary |
08:35:00 - 07-May-26 |
| Buy* | 59 | 33,513.39p | SI Trade |
08:33:26 - 07-May-26 |
| Sell* | 213 | 33,518.187p | Ordinary |
08:20:22 - 07-May-26 |
| Sell* | 1 | 33,530.186p | SI Trade |
08:17:06 - 07-May-26 |
| Buy* | 65 | 33,542.9999p | Ordinary |
08:10:42 - 07-May-26 |
| Sell* | 1 | 33,505.07p | Ordinary |
08:02:26 - 07-May-26 |
| Buy* | 646 | 33,525.2016p | Ordinary |
08:02:02 - 07-May-26 |
| Buy* | 8 | 33,543.63p | SI Trade |
08:00:21 - 07-May-26 |
| Buy* | 29 | 33,544.30p | SI Trade |
08:00:21 - 07-May-26 |
| Buy* | 1 | 33,546.00p | Suspected BUY Trade |
08:00:20 - 07-May-26 |
| Buy* | 68 | 33,209.00p | Suspected BUY Trade |
16:35:12 - 06-May-26 |
| Sell* | 208 | 33,244.00p | Automatic Execution |
16:27:39 - 06-May-26 |
| Buy* | 2 | 33,254.867p | Ordinary |
16:24:41 - 06-May-26 |
| Buy* | 19 | 33,268.517p | Ordinary |
16:19:56 - 06-May-26 |
| Buy* | 100 | 33,258.94p | Ordinary |
16:19:37 - 06-May-26 |
| Sell* | 904 | 33,254.428p | Ordinary |
16:19:02 - 06-May-26 |
| Sell* | 656 | 33,220.00p | SI Trade |
16:15:35 - 06-May-26 |
| Sell* | 57 | 33,222.00p | Automatic Execution |
16:15:35 - 06-May-26 |
| Sell* | 85 | 33,222.00p | Automatic Execution |
16:15:35 - 06-May-26 |
| Buy* | 48 | 33,250.326p | Ordinary |
16:11:37 - 06-May-26 |
| Sell* | 1 | 33,248.00p | Automatic Execution |
16:11:36 - 06-May-26 |
| Buy* | 57 | 33,252.00p | Automatic Execution |
16:11:19 - 06-May-26 |
| Buy* | 85 | 33,252.00p | Automatic Execution |
16:11:19 - 06-May-26 |
| Buy* | 39 | 33,261.653p | Ordinary |
16:02:33 - 06-May-26 |
| Buy* | 60 | 33,262.926p | Ordinary |
15:49:57 - 06-May-26 |
| Buy* | 2 | 33,279.281p | Ordinary |
15:48:05 - 06-May-26 |
| Sell* | 2 | 33,300.00p | Automatic Execution |
15:45:33 - 06-May-26 |
| Buy* | 117 | 33,317.00p | Automatic Execution |
15:44:47 - 06-May-26 |
| Buy* | 85 | 33,313.00p | Automatic Execution |
15:44:47 - 06-May-26 |
| Buy* | 13 | 33,310.00p | Automatic Execution |
15:44:47 - 06-May-26 |
| Buy* | 57 | 33,307.00p | Automatic Execution |
15:44:47 - 06-May-26 |
| Buy* | 85 | 33,307.00p | Automatic Execution |
15:44:47 - 06-May-26 |
| Buy* | 13 | 33,283.00p | Automatic Execution |
15:42:39 - 06-May-26 |
| Sell* | 1 | 33,290.00p | Automatic Execution |
15:39:01 - 06-May-26 |
| Sell* | 36 | 33,278.9001p | Ordinary |
15:37:35 - 06-May-26 |
| Buy* | 60 | 33,286.762p | SI Trade |
15:37:35 - 06-May-26 |
| Buy* | 52 | 33,332.1999p | Ordinary |
15:23:28 - 06-May-26 |
| Sell* | 2 | 33,364.00p | Automatic Execution |
15:16:09 - 06-May-26 |
| Buy* | 269 | 33,353.4999p | Ordinary |
15:15:36 - 06-May-26 |
| Sell* | 8 | 33,333.00p | Ordinary |
15:15:17 - 06-May-26 |
| Buy* | 32 | 33,323.89p | Ordinary |
15:13:56 - 06-May-26 |
| Sell* | 86 | 33,314.0001p | Ordinary |
15:13:17 - 06-May-26 |
| Sell* | 1 | 33,278.00p | Automatic Execution |
15:06:45 - 06-May-26 |
| Buy* | 13 | 33,281.00p | Automatic Execution |
15:06:41 - 06-May-26 |
| Buy* | 57 | 33,278.00p | Automatic Execution |
15:06:41 - 06-May-26 |
| Sell* | 85 | 33,277.343p | Ordinary |
15:01:12 - 06-May-26 |
| Sell* | 2 | 33,227.00p | Automatic Execution |
14:52:46 - 06-May-26 |
| Sell* | 9 | 33,218.2999p | Ordinary |
14:48:27 - 06-May-26 |
| Sell* | 1 | 33,203.00p | Automatic Execution |
14:37:23 - 06-May-26 |
| Sell* | 92 | 33,190.331p | Ordinary |
14:36:44 - 06-May-26 |
| Buy* | 93 | 33,091.488p | Ordinary |
14:12:47 - 06-May-26 |
| Sell* | 13 | 33,114.00p | Automatic Execution |
14:06:22 - 06-May-26 |
| Buy* | 6 | 33,095.00p | SI Trade |
14:05:13 - 06-May-26 |
| Sell* | 2 | 33,076.00p | Automatic Execution |
13:54:36 - 06-May-26 |
| Buy* | 353 | 33,079.1999p | Ordinary |
13:53:56 - 06-May-26 |