| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 62 | 394.00p | Ordinary |
16:21:52 - 11-Dec-25 |
| Unknown* | 0 | 395.00p | SI Trade |
16:21:33 - 11-Dec-25 |
| Sell* | 143 | 393.00p | SI Trade |
16:21:33 - 11-Dec-25 |
| Buy* | 144 | 395.00p | Automatic Execution |
16:21:33 - 11-Dec-25 |
| Sell* | 1,085 | 393.9946p | Ordinary |
16:18:23 - 11-Dec-25 |
| Sell* | 615 | 393.9956p | Ordinary |
15:49:46 - 11-Dec-25 |
| Buy* | 67 | 395.00p | Automatic Execution |
15:35:30 - 11-Dec-25 |
| Sell* | 21 | 393.00p | SI Trade |
15:34:07 - 11-Dec-25 |
| Buy* | 154 | 395.00p | Automatic Execution |
15:34:07 - 11-Dec-25 |
| Unknown* | 9,993 | 393.50p | Ordinary |
15:10:21 - 11-Dec-25 |
| Buy* | 1,000 | 394.00p | Automatic Execution |
15:06:00 - 11-Dec-25 |
| Buy* | 1,013 | 394.00p | Automatic Execution |
15:06:00 - 11-Dec-25 |
| Buy* | 464 | 394.00p | Automatic Execution |
15:06:00 - 11-Dec-25 |
| Unknown* | 25,252 | 394.00p | Negotiated Trade |
15:05:40 - 11-Dec-25 |
| Buy* | 1,245 | 393.00p | Automatic Execution |
15:05:30 - 11-Dec-25 |
| Buy* | 1,390 | 393.00p | Automatic Execution |
15:05:30 - 11-Dec-25 |
| Buy* | 19 | 392.90p | Ordinary |
14:56:07 - 11-Dec-25 |
| Buy* | 1,300 | 392.00p | Ordinary |
14:32:42 - 11-Dec-25 |
| Buy* | 3 | 392.559p | Suspected BUY Trade |
14:23:07 - 11-Dec-25 |
| Buy* | 25 | 393.00p | SI Trade |
14:21:34 - 11-Dec-25 |
| Buy* | 25 | 393.00p | SI Trade |
14:21:34 - 11-Dec-25 |
| Buy* | 31 | 392.00p | Ordinary |
14:19:20 - 11-Dec-25 |
| Buy* | 633 | 392.00p | Ordinary |
14:09:49 - 11-Dec-25 |
| Buy* | 53 | 392.00p | Ordinary |
13:39:47 - 11-Dec-25 |
| Buy* | 127 | 392.00p | Ordinary |
13:25:51 - 11-Dec-25 |
| Buy* | 760 | 392.00p | Ordinary |
13:20:46 - 11-Dec-25 |
| Buy* | 643 | 392.00p | Ordinary |
13:08:27 - 11-Dec-25 |
| Buy* | 102 | 392.00p | Ordinary |
12:55:59 - 11-Dec-25 |
| Buy* | 701 | 392.00p | Automatic Execution |
12:42:15 - 11-Dec-25 |
| Sell* | 4,315 | 392.00p | Automatic Execution |
12:42:15 - 11-Dec-25 |
| Sell* | 1 | 392.00p | SI Trade |
12:42:14 - 11-Dec-25 |
| Buy* | 2,298 | 392.00p | Automatic Execution |
12:42:14 - 11-Dec-25 |
| Unknown* | 0 | 393.00p | SI Trade |
12:36:05 - 11-Dec-25 |
| Unknown* | 0 | 393.00p | SI Trade |
12:36:05 - 11-Dec-25 |
| Buy* | 25 | 393.00p | SI Trade |
12:36:05 - 11-Dec-25 |
| Buy* | 1 | 393.00p | SI Trade |
12:36:05 - 11-Dec-25 |
| Sell* | 425 | 392.00p | Automatic Execution |
12:36:05 - 11-Dec-25 |
| Sell* | 1,000 | 392.00p | Automatic Execution |
12:36:05 - 11-Dec-25 |
| Buy* | 25 | 393.75p | Ordinary |
12:26:31 - 11-Dec-25 |
| Buy* | 3,555 | 393.7551p | Ordinary |
12:09:41 - 11-Dec-25 |
| Buy* | 70 | 393.7571p | Ordinary |
11:20:35 - 11-Dec-25 |
| Buy* | 2,527 | 393.7571p | Ordinary |
11:16:06 - 11-Dec-25 |
| Buy* | 128 | 393.7561p | Ordinary |
11:07:17 - 11-Dec-25 |
| Sell* | 1,088 | 392.9936p | Negotiated Trade |
11:06:11 - 11-Dec-25 |
| Sell* | 765 | 392.993p | Ordinary |
10:57:33 - 11-Dec-25 |
| Unknown* | 7,243 | 393.90p | Ordinary |
10:49:27 - 11-Dec-25 |
| Buy* | 894 | 393.7121p | Ordinary |
10:24:04 - 11-Dec-25 |
| Buy* | 366 | 393.50p | Ordinary |
09:55:52 - 11-Dec-25 |
| Buy* | 762 | 393.50p | Ordinary |
09:48:43 - 11-Dec-25 |
| Sell* | 510 | 392.994p | Ordinary |
09:05:24 - 11-Dec-25 |
| Buy* | 1 | 394.00p | SI Trade |
08:46:12 - 11-Dec-25 |
| Buy* | 2 | 394.00p | SI Trade |
08:46:12 - 11-Dec-25 |
| Buy* | 10 | 394.00p | SI Trade |
08:46:12 - 11-Dec-25 |
| Buy* | 1 | 394.00p | SI Trade |
08:46:12 - 11-Dec-25 |
| Buy* | 99 | 393.00p | Ordinary |
08:46:02 - 11-Dec-25 |
| Buy* | 1,009 | 393.00p | Ordinary |
08:45:43 - 11-Dec-25 |
| Buy* | 504 | 393.00p | Ordinary |
08:43:34 - 11-Dec-25 |
| Sell* | 650 | 391.984p | Negotiated Trade |
08:42:32 - 11-Dec-25 |
| Buy* | 72 | 393.00p | Ordinary |
08:34:00 - 11-Dec-25 |
| Buy* | 49 | 393.00p | Ordinary |
08:31:58 - 11-Dec-25 |
| Buy* | 706 | 393.00p | Ordinary |
08:28:38 - 11-Dec-25 |
| Buy* | 1,011 | 393.00p | Ordinary |
08:23:06 - 11-Dec-25 |
| Buy* | 25 | 393.663p | Suspected BUY Trade |
08:21:41 - 11-Dec-25 |
| Buy* | 5 | 394.00p | SI Trade |
08:18:45 - 11-Dec-25 |
| Buy* | 1,516 | 392.9993p | Suspected BUY Trade |
08:18:37 - 11-Dec-25 |
| Buy* | 75 | 393.00p | Ordinary |
08:18:37 - 11-Dec-25 |
| Buy* | 174 | 392.9993p | Suspected BUY Trade |
08:09:56 - 11-Dec-25 |
| Buy* | 505 | 392.9993p | Suspected BUY Trade |
08:08:08 - 11-Dec-25 |
| Buy* | 144 | 393.00p | Ordinary |
08:07:09 - 11-Dec-25 |
| Buy* | 80 | 393.00p | Ordinary |
08:06:10 - 11-Dec-25 |
| Buy* | 52 | 394.00p | SI Trade |
08:02:48 - 11-Dec-25 |
| Sell* | 197 | 390.00p | SI Trade |
08:02:48 - 11-Dec-25 |
| Sell* | 127 | 390.00p | SI Trade |
08:02:48 - 11-Dec-25 |
| Buy* | 425 | 390.00p | Automatic Execution |
08:02:48 - 11-Dec-25 |
| Sell* | 1,000 | 386.00p | Automatic Execution |
08:02:48 - 11-Dec-25 |
| Buy* | 118 | 399.00p | Suspected BUY Trade |
16:35:23 - 10-Dec-25 |
| Sell* | 1,504 | 396.02781p | Negotiated Trade |
16:27:47 - 10-Dec-25 |
| Sell* | 15,614 | 395.81189p | Negotiated Trade |
16:27:40 - 10-Dec-25 |
| Buy* | 1 | 398.792p | Suspected BUY Trade |
16:23:08 - 10-Dec-25 |
| Buy* | 1 | 398.796p | Suspected BUY Trade |
16:21:54 - 10-Dec-25 |
| Buy* | 1 | 398.80p | Ordinary |
16:18:51 - 10-Dec-25 |
| Unknown* | 33,788 | 402.4999p | Negotiated Trade |
15:53:43 - 10-Dec-25 |
| Buy* | 2,506 | 398.936p | Suspected BUY Trade |
15:49:08 - 10-Dec-25 |
| Buy* | 1 | 399.00p | SI Trade |
15:39:30 - 10-Dec-25 |
| Buy* | 1 | 399.00p | SI Trade |
15:39:30 - 10-Dec-25 |
| Sell* | 132 | 395.00p | Automatic Execution |
15:39:30 - 10-Dec-25 |
| Buy* | 2,411 | 398.936p | Suspected BUY Trade |
15:38:09 - 10-Dec-25 |
| Buy* | 5,112 | 398.94p | Ordinary |
15:20:27 - 10-Dec-25 |
| Buy* | 170 | 398.94p | Ordinary |
15:17:33 - 10-Dec-25 |
| Buy* | 372 | 398.936p | Suspected BUY Trade |
15:14:41 - 10-Dec-25 |
| Sell* | 796 | 396.996p | Negotiated Trade |
15:01:03 - 10-Dec-25 |
| Buy* | 3 | 399.00p | SI Trade |
14:40:00 - 10-Dec-25 |
| Buy* | 285 | 398.94p | Ordinary |
14:39:28 - 10-Dec-25 |
| Sell* | 23 | 396.992p | Ordinary |
14:21:15 - 10-Dec-25 |
| Buy* | 750 | 398.96p | Ordinary |
14:20:46 - 10-Dec-25 |
| Sell* | 4,372 | 396.988p | Negotiated Trade |
14:14:25 - 10-Dec-25 |
| Buy* | 501 | 398.96p | Ordinary |
14:02:30 - 10-Dec-25 |
| Buy* | 192 | 398.96p | Ordinary |
13:31:14 - 10-Dec-25 |
| Buy* | 109 | 398.96p | Ordinary |
13:29:43 - 10-Dec-25 |
| Sell* | 249 | 396.984p | Negotiated Trade |
13:07:42 - 10-Dec-25 |
| Sell* | 1,600 | 396.4564p | Negotiated Trade |
12:52:38 - 10-Dec-25 |
| Sell* | 1,600 | 396.4564p | Negotiated Trade |
12:48:04 - 10-Dec-25 |
| Buy* | 37 | 398.96p | Ordinary |
12:42:12 - 10-Dec-25 |
| Buy* | 800 | 398.1916p | Suspected BUY Trade |
12:19:35 - 10-Dec-25 |
| Buy* | 1,746 | 398.1924p | Suspected BUY Trade |
12:11:09 - 10-Dec-25 |
| Buy* | 1,746 | 398.1924p | Suspected BUY Trade |
12:09:52 - 10-Dec-25 |
| Unknown* | 0 | 399.00p | SI Trade |
12:03:20 - 10-Dec-25 |
| Buy* | 400 | 398.9905p | Suspected BUY Trade |
11:57:01 - 10-Dec-25 |
| Unknown* | 12,556 | 398.9905p | Negotiated Trade |
11:47:44 - 10-Dec-25 |
| Buy* | 753 | 398.9912p | Suspected BUY Trade |
11:32:54 - 10-Dec-25 |
| Unknown* | 0 | 400.00p | SI Trade |
11:31:54 - 10-Dec-25 |
| Buy* | 91 | 400.00p | SI Trade |
11:31:54 - 10-Dec-25 |
| Buy* | 32 | 400.00p | SI Trade |
11:25:58 - 10-Dec-25 |
| Buy* | 425 | 400.00p | SI Trade |
11:25:58 - 10-Dec-25 |
| Buy* | 248 | 400.00p | SI Trade |
11:25:58 - 10-Dec-25 |
| Unknown* | 50,000 | 399.00p | Ordinary |
11:24:19 - 10-Dec-25 |
| Buy* | 265 | 399.00p | Ordinary |
11:14:23 - 10-Dec-25 |
| Buy* | 12 | 399.00p | Ordinary |
11:14:22 - 10-Dec-25 |
| Buy* | 1,819 | 399.00p | Ordinary |
11:14:21 - 10-Dec-25 |
| Buy* | 92 | 399.00p | Ordinary |
11:14:21 - 10-Dec-25 |
| Buy* | 751 | 399.395p | Ordinary |
10:21:41 - 10-Dec-25 |
| Buy* | 751 | 399.395p | Ordinary |
10:14:38 - 10-Dec-25 |
| Sell* | 28 | 398.00p | Negotiated Trade |
10:01:17 - 10-Dec-25 |
| Buy* | 1,000 | 399.395p | Ordinary |
09:51:43 - 10-Dec-25 |
| Buy* | 4,500 | 399.395p | Ordinary |
09:47:15 - 10-Dec-25 |
| Sell* | 700 | 398.0905p | Ordinary |
09:44:01 - 10-Dec-25 |
| Buy* | 4,311 | 399.4097p | Suspected BUY Trade |
09:20:55 - 10-Dec-25 |
| Buy* | 553 | 399.41p | Ordinary |
09:20:24 - 10-Dec-25 |
| Buy* | 747 | 399.4197p | Suspected BUY Trade |
09:16:07 - 10-Dec-25 |
| Sell* | 177 | 398.092p | Ordinary |
09:04:06 - 10-Dec-25 |
| Buy* | 173 | 399.42p | Ordinary |
09:03:35 - 10-Dec-25 |
| Buy* | 996 | 399.42p | Ordinary |
09:02:28 - 10-Dec-25 |
| Sell* | 93 | 395.00p | SI Trade |
08:59:51 - 10-Dec-25 |
| Unknown* | 0 | 400.00p | SI Trade |
08:59:51 - 10-Dec-25 |
| Unknown* | 8,717 | 399.42p | Ordinary |
08:59:32 - 10-Dec-25 |
| Sell* | 252 | 397.452p | Negotiated Trade |
08:55:18 - 10-Dec-25 |
| Buy* | 1,000 | 399.438p | Suspected BUY Trade |
08:47:05 - 10-Dec-25 |
| Buy* | 35 | 399.50p | Ordinary |
08:27:08 - 10-Dec-25 |
| Unknown* | 15 | 399.00p | SI Trade |
08:18:16 - 10-Dec-25 |
| Unknown* | 0 | 399.00p | SI Trade |
08:18:16 - 10-Dec-25 |
| Unknown* | 1 | 399.00p | SI Trade |
08:18:16 - 10-Dec-25 |
| Buy* | 112 | 400.00p | Automatic Execution |
08:18:16 - 10-Dec-25 |
| Buy* | 888 | 400.00p | Automatic Execution |
08:18:16 - 10-Dec-25 |
| Buy* | 1,000 | 399.00p | Automatic Execution |
08:18:16 - 10-Dec-25 |
| Buy* | 167 | 399.00p | Automatic Execution |
08:18:16 - 10-Dec-25 |
| Unknown* | 7,104 | 398.989p | Negotiated Trade |
08:04:19 - 10-Dec-25 |
| Sell* | 6 | 398.1501p | Negotiated Trade |
08:01:46 - 10-Dec-25 |
| Sell* | 2,207 | 396.00p | Automatic Execution |
16:27:46 - 09-Dec-25 |
| Buy* | 1,259 | 396.89p | Suspected BUY Trade |
16:23:03 - 09-Dec-25 |
| Buy* | 17 | 397.00p | Automatic Execution |
16:14:46 - 09-Dec-25 |
| Buy* | 1,275 | 396.00p | Automatic Execution |
16:14:38 - 09-Dec-25 |
| Buy* | 707 | 396.00p | Automatic Execution |
16:14:38 - 09-Dec-25 |
| Buy* | 500 | 395.90p | Ordinary |
15:45:34 - 09-Dec-25 |
| Buy* | 1,086 | 395.90p | Ordinary |
15:23:56 - 09-Dec-25 |
| Unknown* | 0 | 396.00p | SI Trade |
15:21:09 - 09-Dec-25 |
| Unknown* | 11,991 | 395.355p | Ordinary |
15:15:30 - 09-Dec-25 |
| Buy* | 955 | 395.90p | Ordinary |
15:09:43 - 09-Dec-25 |
| Buy* | 25 | 396.00p | Automatic Execution |
15:08:35 - 09-Dec-25 |
| Buy* | 1 | 396.00p | SI Trade |
15:08:25 - 09-Dec-25 |
| Buy* | 490 | 395.90p | Ordinary |
14:43:28 - 09-Dec-25 |
| Buy* | 1,255 | 395.90p | Ordinary |
14:36:10 - 09-Dec-25 |
| Buy* | 601 | 395.90p | Ordinary |
14:00:28 - 09-Dec-25 |
| Unknown* | 0 | 396.00p | SI Trade |
13:59:36 - 09-Dec-25 |
| Buy* | 18 | 396.00p | Automatic Execution |
13:59:36 - 09-Dec-25 |
| Buy* | 626 | 395.90p | Ordinary |
13:46:26 - 09-Dec-25 |
| Buy* | 2,059 | 395.90p | Ordinary |
13:32:35 - 09-Dec-25 |
| Buy* | 1,255 | 395.90p | Ordinary |
13:30:43 - 09-Dec-25 |
| Buy* | 1,777 | 395.90p | Ordinary |
13:23:02 - 09-Dec-25 |
| Buy* | 190 | 395.90p | Ordinary |
13:22:36 - 09-Dec-25 |
| Buy* | 2,301 | 396.00p | Ordinary |
13:19:32 - 09-Dec-25 |
| Buy* | 163 | 395.90p | Ordinary |
13:13:24 - 09-Dec-25 |
| Buy* | 80 | 396.037p | Suspected BUY Trade |
12:59:32 - 09-Dec-25 |
| Buy* | 163 | 395.90p | Ordinary |
12:58:19 - 09-Dec-25 |
| Buy* | 145 | 395.90p | Ordinary |
12:37:09 - 09-Dec-25 |
| Buy* | 25 | 395.90p | Ordinary |
12:33:15 - 09-Dec-25 |
| Buy* | 1,255 | 395.886p | Ordinary |
12:23:08 - 09-Dec-25 |
| Buy* | 50 | 395.90p | Ordinary |
12:16:08 - 09-Dec-25 |
| Buy* | 5,000 | 395.75p | Ordinary |
12:13:52 - 09-Dec-25 |
| Buy* | 374 | 395.75p | Ordinary |
11:58:20 - 09-Dec-25 |
| Buy* | 500 | 395.90p | Ordinary |
11:57:47 - 09-Dec-25 |
| Buy* | 165 | 395.75p | Ordinary |
11:42:54 - 09-Dec-25 |
| Sell* | 1,038 | 395.356p | Ordinary |
11:25:13 - 09-Dec-25 |
| Buy* | 124 | 395.75p | Ordinary |
11:24:44 - 09-Dec-25 |
| Buy* | 753 | 395.75p | Ordinary |
11:19:58 - 09-Dec-25 |
| Buy* | 1 | 395.90p | Ordinary |
11:18:25 - 09-Dec-25 |
| Buy* | 1,013 | 395.75p | Ordinary |
10:51:47 - 09-Dec-25 |
| Buy* | 404 | 395.75p | Ordinary |
10:47:30 - 09-Dec-25 |
| Buy* | 377 | 395.75p | Ordinary |
10:37:19 - 09-Dec-25 |
| Sell* | 4,000 | 395.355p | Ordinary |
10:34:22 - 09-Dec-25 |
| Unknown* | 12,677 | 395.699p | Negotiated Trade |
10:33:58 - 09-Dec-25 |
| Buy* | 215 | 395.7025p | Ordinary |
10:29:52 - 09-Dec-25 |
| Sell* | 146 | 395.25p | Ordinary |
10:28:51 - 09-Dec-25 |
| Buy* | 25 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Buy* | 62 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Buy* | 14 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Sell* | 254 | 395.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Buy* | 25 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Buy* | 3 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Buy* | 253 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |
| Unknown* | 0 | 396.00p | SI Trade |
10:19:17 - 09-Dec-25 |