| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,631 | 5,373.00p | Suspected BUY Trade |
16:35:05 - 22-May-26 |
| Buy* | 73 | 5,373.12p | Ordinary |
16:29:20 - 22-May-26 |
| Buy* | 9 | 5,374.377p | Ordinary |
16:28:22 - 22-May-26 |
| Sell* | 112 | 5,369.857p | Ordinary |
16:27:59 - 22-May-26 |
| Buy* | 22 | 5,369.809p | Ordinary |
16:27:20 - 22-May-26 |
| Sell* | 189 | 5,370.00p | Automatic Execution |
16:26:49 - 22-May-26 |
| Sell* | 459 | 5,366.1604p | Ordinary |
16:23:19 - 22-May-26 |
| Buy* | 37 | 5,365.978p | Ordinary |
16:23:01 - 22-May-26 |
| Sell* | 8,432 | 5,367.841p | Ordinary |
16:21:03 - 22-May-26 |
| Buy* | 931 | 5,369.885p | Ordinary |
16:20:11 - 22-May-26 |
| Sell* | 931 | 5,367.597p | Ordinary |
16:19:32 - 22-May-26 |
| Sell* | 161 | 5,365.816p | Ordinary |
16:19:25 - 22-May-26 |
| Sell* | 2,604 | 5,363.879p | Ordinary |
16:19:22 - 22-May-26 |
| Buy* | 250 | 5,365.982p | Ordinary |
16:19:06 - 22-May-26 |
| Sell* | 8,432 | 5,360.776p | Ordinary |
16:18:54 - 22-May-26 |
| Sell* | 8,437 | 5,358.14p | Ordinary |
16:17:33 - 22-May-26 |
| Sell* | 46 | 5,360.658p | Ordinary |
16:16:15 - 22-May-26 |
| Sell* | 8,437 | 5,358.987p | Ordinary |
16:15:58 - 22-May-26 |
| Buy* | 347 | 5,354.00p | Automatic Execution |
16:14:58 - 22-May-26 |
| Buy* | 10 | 5,352.662p | Ordinary |
16:14:51 - 22-May-26 |
| Buy* | 1,352 | 5,356.50p | Ordinary |
16:12:30 - 22-May-26 |
| Sell* | 168 | 5,353.369p | Ordinary |
16:09:24 - 22-May-26 |
| Sell* | 8,450 | 5,350.714p | Ordinary |
16:08:24 - 22-May-26 |
| Sell* | 57 | 5,354.373p | Ordinary |
16:07:30 - 22-May-26 |
| Buy* | 13 | 5,358.289p | Ordinary |
16:05:40 - 22-May-26 |
| Buy* | 186 | 5,348.161p | Ordinary |
16:04:42 - 22-May-26 |
| Sell* | 1,224 | 5,343.099p | Ordinary |
16:02:59 - 22-May-26 |
| Buy* | 2 | 5,338.059p | Ordinary |
16:01:22 - 22-May-26 |
| Buy* | 1 | 5,337.468p | Ordinary |
16:00:55 - 22-May-26 |
| Sell* | 1 | 5,334.389p | Ordinary |
16:00:17 - 22-May-26 |
| Sell* | 584 | 5,335.16p | Ordinary |
15:58:16 - 22-May-26 |
| Buy* | 9 | 5,338.93p | Ordinary |
15:56:25 - 22-May-26 |
| Buy* | 19 | 5,342.5733p | Ordinary |
15:55:12 - 22-May-26 |
| Sell* | 8,450 | 5,343.21p | Ordinary |
15:54:39 - 22-May-26 |
| Buy* | 121 | 5,344.933p | Ordinary |
15:52:38 - 22-May-26 |
| Buy* | 19 | 5,341.261p | Ordinary |
15:50:35 - 22-May-26 |
| Buy* | 19 | 5,348.132p | Ordinary |
15:49:45 - 22-May-26 |
| Buy* | 1 | 5,349.126p | Ordinary |
15:49:10 - 22-May-26 |
| Buy* | 8,441 | 5,349.108p | Ordinary |
15:49:07 - 22-May-26 |
| Buy* | 18 | 5,351.265p | Ordinary |
15:48:24 - 22-May-26 |
| Sell* | 2 | 5,352.00p | Automatic Execution |
15:48:15 - 22-May-26 |
| Buy* | 9 | 5,352.50p | Ordinary |
15:48:08 - 22-May-26 |
| Buy* | 10 | 5,350.381p | Ordinary |
15:47:02 - 22-May-26 |
| Sell* | 132 | 5,347.00p | Automatic Execution |
15:46:37 - 22-May-26 |
| Sell* | 347 | 5,348.00p | Automatic Execution |
15:46:37 - 22-May-26 |
| Buy* | 935 | 5,352.50p | Ordinary |
15:46:13 - 22-May-26 |
| Buy* | 30 | 5,347.9448p | Ordinary |
15:44:59 - 22-May-26 |
| Buy* | 14 | 5,345.597p | Ordinary |
15:44:24 - 22-May-26 |
| Buy* | 2,182 | 5,345.133p | Ordinary |
15:43:39 - 22-May-26 |
| Buy* | 46 | 5,346.903p | Ordinary |
15:43:26 - 22-May-26 |
| Sell* | 2,904 | 5,345.483p | Ordinary |
15:43:22 - 22-May-26 |
| Buy* | 46 | 5,347.0355p | Ordinary |
15:42:51 - 22-May-26 |
| Buy* | 4 | 5,348.00p | Automatic Execution |
15:42:50 - 22-May-26 |
| Sell* | 935 | 5,346.694p | Ordinary |
15:42:25 - 22-May-26 |
| Buy* | 100 | 5,345.164p | Ordinary |
15:41:07 - 22-May-26 |
| Buy* | 70 | 5,344.718p | Ordinary |
15:40:57 - 22-May-26 |
| Sell* | 8,441 | 5,333.575p | Ordinary |
15:39:50 - 22-May-26 |
| Sell* | 30 | 5,334.9762p | Ordinary |
15:39:49 - 22-May-26 |
| Buy* | 8,427 | 5,342.316p | Ordinary |
15:38:17 - 22-May-26 |
| Sell* | 936 | 5,341.375p | Ordinary |
15:37:53 - 22-May-26 |
| Buy* | 280 | 5,340.621p | Ordinary |
15:35:59 - 22-May-26 |
| Sell* | 562 | 5,339.929p | Ordinary |
15:35:58 - 22-May-26 |
| Sell* | 38 | 5,338.375p | Ordinary |
15:35:17 - 22-May-26 |
| Buy* | 2 | 5,332.39p | Ordinary |
15:33:55 - 22-May-26 |
| Sell* | 115 | 5,331.601p | Ordinary |
15:33:39 - 22-May-26 |
| Buy* | 1 | 5,337.413p | Ordinary |
15:33:28 - 22-May-26 |
| Sell* | 100 | 5,332.639p | Ordinary |
15:32:33 - 22-May-26 |
| Buy* | 374 | 5,334.954p | Ordinary |
15:32:08 - 22-May-26 |
| Buy* | 2 | 5,333.106p | Ordinary |
15:31:52 - 22-May-26 |
| Sell* | 8,427 | 5,332.818p | Ordinary |
15:30:24 - 22-May-26 |
| Buy* | 250 | 5,330.7587p | Ordinary |
15:29:09 - 22-May-26 |
| Buy* | 250 | 5,329.072p | Ordinary |
15:28:13 - 22-May-26 |
| Buy* | 8,433 | 5,329.129p | Ordinary |
15:28:01 - 22-May-26 |
| Buy* | 2,904 | 5,326.821p | Ordinary |
15:27:15 - 22-May-26 |
| Sell* | 2,182 | 5,331.306p | Ordinary |
15:26:46 - 22-May-26 |
| Sell* | 42 | 5,330.89p | Ordinary |
15:26:24 - 22-May-26 |
| Buy* | 1 | 5,328.435p | Ordinary |
15:26:13 - 22-May-26 |
| Sell* | 8,433 | 5,318.90p | Ordinary |
15:25:31 - 22-May-26 |
| Buy* | 376 | 5,334.562p | Ordinary |
15:22:58 - 22-May-26 |
| Buy* | 1,224 | 5,340.341p | Ordinary |
15:22:32 - 22-May-26 |
| Buy* | 8,399 | 5,340.563p | Ordinary |
15:22:21 - 22-May-26 |
| Sell* | 8,399 | 5,339.80p | Ordinary |
15:21:50 - 22-May-26 |
| Buy* | 10 | 5,340.00p | Automatic Execution |
15:19:57 - 22-May-26 |
| Sell* | 92 | 5,336.334p | Ordinary |
15:18:54 - 22-May-26 |
| Sell* | 232 | 5,335.00p | Automatic Execution |
15:18:17 - 22-May-26 |
| Sell* | 250 | 5,333.50p | Ordinary |
15:18:07 - 22-May-26 |
| Sell* | 820 | 5,350.6398p | Ordinary |
15:16:23 - 22-May-26 |
| Buy* | 18 | 5,344.6999p | Ordinary |
15:15:13 - 22-May-26 |
| Sell* | 79 | 5,341.00p | Automatic Execution |
15:14:50 - 22-May-26 |
| Buy* | 186 | 5,348.553p | Ordinary |
15:14:44 - 22-May-26 |
| Buy* | 79 | 5,354.00p | Automatic Execution |
15:14:24 - 22-May-26 |
| Buy* | 79 | 5,354.00p | Automatic Execution |
15:13:58 - 22-May-26 |
| Buy* | 2,604 | 5,355.36p | Ordinary |
15:13:39 - 22-May-26 |
| Buy* | 23 | 5,355.00p | Automatic Execution |
15:13:18 - 22-May-26 |
| Buy* | 18 | 5,358.52p | Ordinary |
15:13:11 - 22-May-26 |
| Sell* | 23 | 5,358.00p | Automatic Execution |
15:13:01 - 22-May-26 |
| Buy* | 79 | 5,360.00p | Automatic Execution |
15:13:01 - 22-May-26 |
| Buy* | 79 | 5,366.00p | Automatic Execution |
15:06:04 - 22-May-26 |
| Buy* | 1 | 5,373.328p | Ordinary |
15:01:20 - 22-May-26 |
| Sell* | 60 | 5,370.00p | Automatic Execution |
15:01:15 - 22-May-26 |
| Sell* | 153 | 5,370.008p | Ordinary |
15:01:04 - 22-May-26 |
| Sell* | 1,128 | 5,368.00p | Automatic Execution |
15:00:47 - 22-May-26 |
| Sell* | 79 | 5,368.00p | Automatic Execution |
15:00:47 - 22-May-26 |
| Buy* | 2,605 | 5,372.919p | Ordinary |
15:00:43 - 22-May-26 |
| Sell* | 744 | 5,378.849p | Ordinary |
14:59:32 - 22-May-26 |
| Buy* | 2 | 5,380.837p | Ordinary |
14:59:29 - 22-May-26 |
| Sell* | 12 | 5,379.988p | Ordinary |
14:59:05 - 22-May-26 |
| Buy* | 929 | 5,379.971p | Ordinary |
14:58:51 - 22-May-26 |
| Sell* | 21 | 5,376.763p | Ordinary |
14:57:31 - 22-May-26 |
| Sell* | 5 | 5,377.041p | Ordinary |
14:57:08 - 22-May-26 |
| Sell* | 81 | 5,374.93p | Ordinary |
14:57:08 - 22-May-26 |
| Buy* | 2,600 | 5,368.087p | Ordinary |
14:50:37 - 22-May-26 |
| Sell* | 30 | 5,380.721p | Ordinary |
14:45:22 - 22-May-26 |
| Sell* | 79 | 5,360.00p | Automatic Execution |
14:42:38 - 22-May-26 |
| Buy* | 79 | 5,377.00p | Automatic Execution |
14:40:51 - 22-May-26 |
| Buy* | 50 | 5,386.00p | Automatic Execution |
14:40:19 - 22-May-26 |
| Buy* | 52 | 5,386.6999p | Ordinary |
14:39:49 - 22-May-26 |
| Sell* | 149 | 5,388.4688p | Ordinary |
14:38:11 - 22-May-26 |
| Buy* | 1 | 5,383.83p | Ordinary |
14:36:14 - 22-May-26 |
| Sell* | 4 | 5,384.149p | Ordinary |
14:35:21 - 22-May-26 |
| Sell* | 2,420 | 5,378.68p | Ordinary |
14:33:55 - 22-May-26 |
| Buy* | 816 | 5,385.00p | Automatic Execution |
14:33:25 - 22-May-26 |
| Sell* | 79 | 5,385.00p | Automatic Execution |
14:33:25 - 22-May-26 |
| Sell* | 79 | 5,385.00p | Automatic Execution |
14:33:25 - 22-May-26 |
| Buy* | 1,266 | 5,389.016p | Ordinary |
14:31:12 - 22-May-26 |
| Buy* | 3 | 5,387.45p | Ordinary |
14:29:58 - 22-May-26 |
| Buy* | 3 | 5,393.6999p | Ordinary |
14:29:25 - 22-May-26 |
| Sell* | 100 | 5,391.623p | Ordinary |
14:27:20 - 22-May-26 |
| Buy* | 158 | 5,394.969p | Ordinary |
14:24:36 - 22-May-26 |
| Buy* | 4 | 5,402.5999p | Ordinary |
14:21:39 - 22-May-26 |
| Sell* | 19 | 5,397.7345p | Ordinary |
14:21:05 - 22-May-26 |
| Buy* | 844 | 5,403.239p | Ordinary |
14:18:58 - 22-May-26 |
| Sell* | 37 | 5,401.00p | Automatic Execution |
14:15:47 - 22-May-26 |
| Buy* | 74 | 5,401.00p | Automatic Execution |
14:15:47 - 22-May-26 |
| Buy* | 386 | 5,401.00p | Automatic Execution |
14:15:46 - 22-May-26 |
| Sell* | 79 | 5,401.00p | Automatic Execution |
14:15:46 - 22-May-26 |
| Sell* | 347 | 5,401.00p | Automatic Execution |
14:15:46 - 22-May-26 |
| Sell* | 2,410 | 5,401.6801p | Ordinary |
14:15:30 - 22-May-26 |
| Buy* | 6 | 5,403.00p | Automatic Execution |
14:13:44 - 22-May-26 |
| Sell* | 347 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Buy* | 427 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Buy* | 545 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Sell* | 79 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Buy* | 740 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Sell* | 79 | 5,403.00p | Automatic Execution |
14:12:36 - 22-May-26 |
| Buy* | 79 | 5,405.00p | Automatic Execution |
14:12:32 - 22-May-26 |
| Sell* | 5 | 5,399.236p | Ordinary |
14:12:09 - 22-May-26 |
| Sell* | 2,568 | 5,407.6621p | Ordinary |
14:10:44 - 22-May-26 |
| Buy* | 79 | 5,404.00p | Automatic Execution |
14:09:41 - 22-May-26 |
| Buy* | 79 | 5,400.00p | Automatic Execution |
14:09:40 - 22-May-26 |
| Sell* | 248 | 5,375.6801p | Ordinary |
14:05:58 - 22-May-26 |
| Buy* | 14 | 5,378.6801p | Ordinary |
14:05:48 - 22-May-26 |
| Buy* | 43 | 5,379.6801p | Ordinary |
14:05:15 - 22-May-26 |
| Sell* | 482 | 5,382.6801p | Ordinary |
14:04:13 - 22-May-26 |
| Buy* | 292 | 5,399.749p | Ordinary |
14:01:39 - 22-May-26 |
| Buy* | 111 | 5,400.00p | Automatic Execution |
14:01:09 - 22-May-26 |
| Buy* | 605 | 5,400.00p | Automatic Execution |
14:01:09 - 22-May-26 |
| Buy* | 79 | 5,400.00p | Automatic Execution |
14:01:08 - 22-May-26 |
| Buy* | 776 | 5,400.00p | Automatic Execution |
14:01:08 - 22-May-26 |
| Buy* | 79 | 5,400.00p | Automatic Execution |
14:00:53 - 22-May-26 |
| Buy* | 1,296 | 5,402.6801p | Ordinary |
14:00:41 - 22-May-26 |
| Sell* | 411 | 5,405.6801p | Ordinary |
14:00:28 - 22-May-26 |
| Sell* | 1,103 | 5,403.00p | Automatic Execution |
14:00:14 - 22-May-26 |
| Sell* | 347 | 5,403.00p | Automatic Execution |
14:00:14 - 22-May-26 |
| Sell* | 79 | 5,404.00p | Automatic Execution |
14:00:14 - 22-May-26 |
| Sell* | 2,603 | 5,387.6532p | Ordinary |
13:59:54 - 22-May-26 |
| Sell* | 373 | 5,380.7325p | Ordinary |
13:57:29 - 22-May-26 |
| Sell* | 49 | 5,381.5509p | Ordinary |
13:57:18 - 22-May-26 |
| Sell* | 1,215 | 5,381.6801p | Ordinary |
13:57:06 - 22-May-26 |
| Buy* | 21 | 5,374.00p | Automatic Execution |
13:54:43 - 22-May-26 |
| Buy* | 79 | 5,373.00p | Automatic Execution |
13:54:43 - 22-May-26 |
| Buy* | 7,069 | 5,372.713p | Ordinary |
13:54:27 - 22-May-26 |
| Sell* | 8 | 5,373.5101p | Ordinary |
13:52:32 - 22-May-26 |
| Buy* | 18 | 5,375.50p | Ordinary |
13:52:20 - 22-May-26 |
| Sell* | 73 | 5,370.5494p | Ordinary |
13:51:50 - 22-May-26 |
| Sell* | 18 | 5,364.6999p | Ordinary |
13:50:24 - 22-May-26 |
| Sell* | 30 | 5,363.5509p | Ordinary |
13:50:04 - 22-May-26 |
| Buy* | 1,554 | 5,362.00p | Automatic Execution |
13:43:44 - 22-May-26 |
| Buy* | 79 | 5,362.00p | Automatic Execution |
13:43:44 - 22-May-26 |
| Sell* | 816 | 5,359.00p | Automatic Execution |
13:40:19 - 22-May-26 |
| Buy* | 79 | 5,359.00p | Automatic Execution |
13:40:19 - 22-May-26 |
| Buy* | 7,069 | 5,361.00p | Ordinary |
13:37:26 - 22-May-26 |
| Buy* | 37 | 5,351.5999p | Ordinary |
13:36:45 - 22-May-26 |
| Buy* | 18 | 5,350.5999p | Ordinary |
13:36:44 - 22-May-26 |
| Buy* | 373 | 5,352.5227p | Ordinary |
13:36:37 - 22-May-26 |
| Sell* | 400 | 5,349.3314p | Ordinary |
13:36:35 - 22-May-26 |
| Sell* | 5 | 5,350.00p | Automatic Execution |
13:36:29 - 22-May-26 |
| Buy* | 1,215 | 5,357.4836p | Ordinary |
13:36:10 - 22-May-26 |
| Buy* | 5 | 5,359.00p | Automatic Execution |
13:36:06 - 22-May-26 |
| Sell* | 250 | 5,356.00p | Automatic Execution |
13:34:31 - 22-May-26 |
| Sell* | 2,421 | 5,358.00p | Automatic Execution |
13:34:26 - 22-May-26 |
| Sell* | 79 | 5,358.00p | Automatic Execution |
13:34:26 - 22-May-26 |
| Sell* | 482 | 5,358.8999p | Ordinary |
13:34:20 - 22-May-26 |
| Buy* | 10 | 5,359.7999p | Ordinary |
13:34:19 - 22-May-26 |
| Buy* | 460 | 5,360.277p | Ordinary |
13:32:50 - 22-May-26 |
| Sell* | 5 | 5,367.00p | Automatic Execution |
13:31:41 - 22-May-26 |
| Buy* | 411 | 5,368.614p | Ordinary |
13:31:14 - 22-May-26 |
| Sell* | 3 | 5,385.181p | Ordinary |
13:28:22 - 22-May-26 |
| Sell* | 228 | 5,386.5101p | Ordinary |
13:26:56 - 22-May-26 |
| Sell* | 135 | 5,390.40p | Ordinary |
13:26:11 - 22-May-26 |