| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 22 | 549.38p | Ordinary |
10:07:07 - 18-Dec-25 |
| Buy* | 47 | 549.373p | Suspected BUY Trade |
10:04:53 - 18-Dec-25 |
| Sell* | 2 | 548.591p | Ordinary |
10:00:38 - 18-Dec-25 |
| Buy* | 1,047 | 549.98p | Ordinary |
09:42:06 - 18-Dec-25 |
| Buy* | 618 | 549.96p | Ordinary |
09:32:16 - 18-Dec-25 |
| Unknown* | 0 | 550.00p | SI Trade |
09:24:59 - 18-Dec-25 |
| Buy* | 817 | 549.94p | Ordinary |
08:57:54 - 18-Dec-25 |
| Buy* | 4,000 | 549.157p | Ordinary |
08:46:33 - 18-Dec-25 |
| Buy* | 2,350 | 549.16p | Ordinary |
08:17:20 - 18-Dec-25 |
| Buy* | 1 | 550.00p | SI Trade |
08:13:31 - 18-Dec-25 |
| Unknown* | 0 | 548.00p | SI Trade |
08:04:49 - 18-Dec-25 |
| Buy* | 2,500 | 548.00p | Automatic Execution |
08:04:49 - 18-Dec-25 |
| Sell* | 888 | 545.74p | Ordinary |
08:02:43 - 18-Dec-25 |
| Buy* | 110 | 549.262p | Suspected BUY Trade |
08:02:19 - 18-Dec-25 |
| Buy* | 27,149 | 548.00p | Suspected BUY Trade |
16:35:00 - 17-Dec-25 |
| Buy* | 24 | 550.00p | Automatic Execution |
16:29:31 - 17-Dec-25 |
| Buy* | 7,000 | 548.60p | Ordinary |
16:24:22 - 17-Dec-25 |
| Sell* | 223 | 546.00p | Automatic Execution |
16:23:20 - 17-Dec-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
16:15:18 - 17-Dec-25 |
| Sell* | 239 | 548.00p | Automatic Execution |
16:15:18 - 17-Dec-25 |
| Sell* | 36 | 548.00p | Automatic Execution |
16:15:18 - 17-Dec-25 |
| Buy* | 96 | 550.00p | Automatic Execution |
16:08:58 - 17-Dec-25 |
| Sell* | 890 | 547.164p | Ordinary |
16:04:19 - 17-Dec-25 |
| Buy* | 886 | 548.60p | Ordinary |
16:00:28 - 17-Dec-25 |
| Sell* | 297 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 36 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 274 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 133 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 252 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 48 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 197 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 300 | 550.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 3,735 | 546.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 851 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Sell* | 3,500 | 548.00p | Automatic Execution |
16:00:16 - 17-Dec-25 |
| Buy* | 270 | 549.008p | Ordinary |
15:56:44 - 17-Dec-25 |
| Sell* | 1,600 | 548.58p | Ordinary |
15:54:04 - 17-Dec-25 |
| Buy* | 1 | 552.00p | Automatic Execution |
15:44:28 - 17-Dec-25 |
| Sell* | 2,228 | 549.996p | Ordinary |
15:43:25 - 17-Dec-25 |
| Sell* | 1,825 | 549.162p | Ordinary |
15:13:43 - 17-Dec-25 |
| Sell* | 1 | 550.00p | Automatic Execution |
15:08:15 - 17-Dec-25 |
| Sell* | 260 | 550.00p | Automatic Execution |
15:08:15 - 17-Dec-25 |
| Sell* | 506 | 550.00p | Automatic Execution |
15:08:15 - 17-Dec-25 |
| Sell* | 5,000 | 550.222p | Ordinary |
15:05:49 - 17-Dec-25 |
| Buy* | 33 | 551.30p | Ordinary |
15:01:08 - 17-Dec-25 |
| Buy* | 67 | 552.00p | Automatic Execution |
14:54:45 - 17-Dec-25 |
| Unknown* | 3,416 | 551.00p | Ordinary |
14:53:46 - 17-Dec-25 |
| Unknown* | 398 | 551.00p | Ordinary |
14:46:50 - 17-Dec-25 |
| Sell* | 2,536 | 550.978p | Ordinary |
14:29:57 - 17-Dec-25 |
| Sell* | 306 | 550.58p | Ordinary |
14:12:12 - 17-Dec-25 |
| Sell* | 311 | 550.58p | Ordinary |
13:37:45 - 17-Dec-25 |
| Buy* | 615 | 550.02p | Ordinary |
13:07:01 - 17-Dec-25 |
| Buy* | 9,430 | 550.60p | Ordinary |
13:03:15 - 17-Dec-25 |
| Buy* | 768 | 552.00p | SI Trade |
13:01:39 - 17-Dec-25 |
| Sell* | 360 | 549.938p | Ordinary |
12:50:30 - 17-Dec-25 |
| Sell* | 2,000 | 550.00p | Automatic Execution |
12:48:54 - 17-Dec-25 |
| Sell* | 1,158 | 550.00p | Automatic Execution |
12:48:54 - 17-Dec-25 |
| Buy* | 65 | 552.00p | Automatic Execution |
12:38:00 - 17-Dec-25 |
| Sell* | 2,240 | 550.98p | Ordinary |
12:35:40 - 17-Dec-25 |
| Unknown* | 750 | 551.00p | Ordinary |
12:32:46 - 17-Dec-25 |
| Buy* | 432 | 551.70p | Ordinary |
12:03:29 - 17-Dec-25 |
| Sell* | 568 | 550.6333p | Ordinary |
11:50:35 - 17-Dec-25 |
| Sell* | 990 | 550.6635p | Ordinary |
11:44:04 - 17-Dec-25 |
| Sell* | 2,000 | 552.00p | Automatic Execution |
11:43:54 - 17-Dec-25 |
| Sell* | 2,000 | 552.00p | Automatic Execution |
11:43:53 - 17-Dec-25 |
| Sell* | 1,346 | 552.00p | Automatic Execution |
11:43:53 - 17-Dec-25 |
| Sell* | 18,650 | 550.75p | Ordinary |
11:41:45 - 17-Dec-25 |
| Sell* | 1,710 | 552.636p | Negotiated Trade |
11:27:24 - 17-Dec-25 |
| Sell* | 789 | 552.6283p | Ordinary |
11:17:48 - 17-Dec-25 |
| Sell* | 865 | 552.6645p | Ordinary |
11:00:43 - 17-Dec-25 |
| Sell* | 363 | 552.631p | Negotiated Trade |
10:57:56 - 17-Dec-25 |
| Sell* | 26,600 | 552.40p | Ordinary |
10:50:29 - 17-Dec-25 |
| Sell* | 97 | 553.64p | Ordinary |
10:40:18 - 17-Dec-25 |
| Sell* | 550 | 553.325p | Negotiated Trade |
10:34:10 - 17-Dec-25 |
| Sell* | 1,658 | 553.40p | Ordinary |
10:29:49 - 17-Dec-25 |
| Sell* | 901 | 552.994p | Ordinary |
10:17:35 - 17-Dec-25 |
| Sell* | 65 | 552.44p | Ordinary |
10:00:21 - 17-Dec-25 |
| Sell* | 2,000 | 552.00p | Automatic Execution |
09:54:56 - 17-Dec-25 |
| Sell* | 333 | 553.74p | Ordinary |
09:54:22 - 17-Dec-25 |
| Sell* | 1,700 | 553.74p | Ordinary |
09:23:12 - 17-Dec-25 |
| Sell* | 1,250 | 553.50p | Ordinary |
09:22:45 - 17-Dec-25 |
| Sell* | 50,000 | 552.00p | Negotiated Trade |
09:21:11 - 17-Dec-25 |
| Sell* | 2,347 | 553.50p | Ordinary |
09:16:35 - 17-Dec-25 |
| Sell* | 941 | 553.50p | Ordinary |
09:00:12 - 17-Dec-25 |
| Sell* | 36 | 553.998p | Negotiated Trade |
08:53:34 - 17-Dec-25 |
| Sell* | 24 | 554.493p | Negotiated Trade |
08:41:46 - 17-Dec-25 |
| Sell* | 252 | 554.00p | Automatic Execution |
08:35:36 - 17-Dec-25 |
| Sell* | 237 | 554.00p | Automatic Execution |
08:35:34 - 17-Dec-25 |
| Sell* | 270 | 554.00p | Automatic Execution |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | 552.00p | SI Trade |
08:28:18 - 17-Dec-25 |
| Sell* | 638 | 556.00p | Automatic Execution |
08:08:17 - 17-Dec-25 |
| Unknown* | 0 | 560.00p | SI Trade |
08:08:15 - 17-Dec-25 |
| Sell* | 281 | 556.00p | Automatic Execution |
08:08:15 - 17-Dec-25 |
| Sell* | 482 | 554.00p | Automatic Execution |
08:06:04 - 17-Dec-25 |
| Sell* | 184 | 554.00p | Automatic Execution |
08:06:04 - 17-Dec-25 |
| Unknown* | 0 | 560.00p | SI Trade |
08:03:43 - 17-Dec-25 |
| Sell* | 58 | 546.00p | Automatic Execution |
16:38:37 - 16-Dec-25 |
| Sell* | 39,663 | 546.00p | Uncrossing Trade |
16:35:12 - 16-Dec-25 |
| Buy* | 42 | 550.00p | Automatic Execution |
16:29:58 - 16-Dec-25 |
| Buy* | 1 | 550.00p | SI Trade |
16:28:00 - 16-Dec-25 |
| Sell* | 2,500 | 547.1885p | Ordinary |
16:27:27 - 16-Dec-25 |
| Sell* | 610 | 547.1845p | Ordinary |
16:06:32 - 16-Dec-25 |
| Sell* | 500 | 548.00p | Automatic Execution |
16:03:38 - 16-Dec-25 |
| Sell* | 2,000 | 548.00p | Automatic Execution |
16:03:36 - 16-Dec-25 |
| Sell* | 50,000 | 546.00p | Ordinary |
16:01:05 - 16-Dec-25 |
| Unknown* | 76,652 | 550.00p | Ordinary |
16:00:50 - 16-Dec-25 |
| Sell* | 679 | 549.80p | Ordinary |
15:35:09 - 16-Dec-25 |
| Unknown* | 10 | 550.00p | Automatic Execution |
15:32:51 - 16-Dec-25 |
| Unknown* | 29 | 550.00p | Automatic Execution |
15:32:51 - 16-Dec-25 |
| Sell* | 2,150 | 549.7956p | Ordinary |
15:29:51 - 16-Dec-25 |
| Sell* | 1,457 | 549.16p | Ordinary |
15:26:49 - 16-Dec-25 |
| Unknown* | 0 | 552.00p | SI Trade |
15:26:21 - 16-Dec-25 |
| Sell* | 2,340 | 548.53436p | Ordinary |
15:22:10 - 16-Dec-25 |
| Sell* | 14 | 548.44p | Ordinary |
15:01:32 - 16-Dec-25 |
| Sell* | 142 | 549.80p | Ordinary |
15:00:27 - 16-Dec-25 |
| Sell* | 49 | 548.44p | Ordinary |
14:46:19 - 16-Dec-25 |
| Sell* | 815 | 549.80p | Ordinary |
14:33:22 - 16-Dec-25 |
| Buy* | 3 | 550.40p | Ordinary |
14:10:54 - 16-Dec-25 |
| Sell* | 462 | 549.80p | Ordinary |
14:10:07 - 16-Dec-25 |
| Sell* | 60 | 549.16p | Ordinary |
14:09:33 - 16-Dec-25 |
| Sell* | 500 | 549.6102p | Ordinary |
14:07:36 - 16-Dec-25 |
| Sell* | 4 | 549.80p | Ordinary |
14:03:35 - 16-Dec-25 |
| Sell* | 767 | 548.725p | Ordinary |
14:03:34 - 16-Dec-25 |
| Sell* | 374 | 548.44p | Ordinary |
14:03:33 - 16-Dec-25 |
| Sell* | 359 | 549.615p | Negotiated Trade |
14:03:33 - 16-Dec-25 |
| Sell* | 540 | 549.849p | Negotiated Trade |
13:46:44 - 16-Dec-25 |
| Sell* | 900 | 549.164p | Ordinary |
13:40:44 - 16-Dec-25 |
| Buy* | 4,000 | 550.50p | Ordinary |
13:29:51 - 16-Dec-25 |
| Unknown* | 0 | 552.00p | SI Trade |
13:19:49 - 16-Dec-25 |
| Sell* | 1,097 | 550.00p | Automatic Execution |
13:19:49 - 16-Dec-25 |
| Sell* | 176 | 550.22p | Ordinary |
13:00:57 - 16-Dec-25 |
| Sell* | 442 | 550.22p | Ordinary |
13:00:38 - 16-Dec-25 |
| Sell* | 2 | 550.22p | Ordinary |
12:19:02 - 16-Dec-25 |
| Sell* | 931 | 550.50p | Ordinary |
12:19:02 - 16-Dec-25 |
| Sell* | 530 | 550.58p | Ordinary |
12:05:33 - 16-Dec-25 |
| Buy* | 851 | 551.4931p | Ordinary |
11:27:30 - 16-Dec-25 |
| Buy* | 4,450 | 551.50p | Ordinary |
11:19:49 - 16-Dec-25 |
| Unknown* | 0 | 552.00p | SI Trade |
11:05:57 - 16-Dec-25 |
| Sell* | 1,680 | 550.00p | Ordinary |
11:02:44 - 16-Dec-25 |
| Sell* | 1,290 | 550.582p | Ordinary |
10:54:31 - 16-Dec-25 |
| Buy* | 9,880 | 551.593p | Ordinary |
10:52:13 - 16-Dec-25 |
| Sell* | 140 | 550.4563p | Ordinary |
10:44:33 - 16-Dec-25 |
| Buy* | 2,415 | 551.60p | Ordinary |
10:42:17 - 16-Dec-25 |
| Sell* | 247 | 550.00p | Automatic Execution |
10:38:15 - 16-Dec-25 |
| Sell* | 359 | 550.7928p | Ordinary |
10:19:24 - 16-Dec-25 |
| Sell* | 1,050 | 550.7938p | Ordinary |
10:18:47 - 16-Dec-25 |
| Buy* | 3,164 | 551.40p | Ordinary |
10:17:13 - 16-Dec-25 |
| Buy* | 1 | 551.40p | Ordinary |
10:01:57 - 16-Dec-25 |
| Buy* | 2 | 551.2661p | Ordinary |
10:01:53 - 16-Dec-25 |
| Sell* | 10 | 548.00p | Ordinary |
10:00:53 - 16-Dec-25 |
| Sell* | 1,098 | 550.00p | Automatic Execution |
09:54:11 - 16-Dec-25 |
| Sell* | 246 | 550.00p | Automatic Execution |
09:54:11 - 16-Dec-25 |
| Sell* | 35,370 | 551.6286p | Negotiated Trade |
09:54:02 - 16-Dec-25 |
| Sell* | 1,778 | 551.5836p | Ordinary |
09:45:52 - 16-Dec-25 |
| Buy* | 1,795 | 553.52p | Ordinary |
09:43:29 - 16-Dec-25 |
| Buy* | 55 | 553.52p | Ordinary |
09:32:38 - 16-Dec-25 |
| Sell* | 1,140 | 551.4459p | Ordinary |
09:27:25 - 16-Dec-25 |
| Buy* | 900 | 553.52p | Ordinary |
09:24:25 - 16-Dec-25 |
| Sell* | 12,120 | 551.2961p | Ordinary |
09:05:44 - 16-Dec-25 |
| Buy* | 1,900 | 553.52p | Ordinary |
08:56:52 - 16-Dec-25 |
| Buy* | 89 | 553.52p | Ordinary |
08:11:56 - 16-Dec-25 |
| Unknown* | 0 | 556.00p | SI Trade |
08:06:46 - 16-Dec-25 |
| Buy* | 2,150 | 555.34p | Suspected BUY Trade |
08:04:33 - 16-Dec-25 |
| Sell* | 5,000 | 551.74p | Ordinary |
08:04:06 - 16-Dec-25 |
| Unknown* | 12,400 | 558.00p | OTC Trade |
17:07:24 - 15-Dec-25 |
| Buy* | 3,382 | 558.00p | Suspected BUY Trade |
16:35:11 - 15-Dec-25 |
| Buy* | 64 | 558.00p | Automatic Execution |
16:29:27 - 15-Dec-25 |
| Buy* | 251 | 558.00p | Automatic Execution |
16:28:33 - 15-Dec-25 |
| Sell* | 200 | 557.78p | Ordinary |
16:27:56 - 15-Dec-25 |
| Unknown* | -2,000 | 557.78p | Ordinary Correction |
16:27:56 - 15-Dec-25 |
| Buy* | 2,000 | 557.78p | Ordinary |
16:27:56 - 15-Dec-25 |
| Buy* | 6 | 558.00p | Automatic Execution |
16:25:38 - 15-Dec-25 |
| Buy* | 6 | 558.00p | Automatic Execution |
16:25:36 - 15-Dec-25 |
| Buy* | 11 | 558.00p | Automatic Execution |
16:22:04 - 15-Dec-25 |
| Buy* | 11 | 558.00p | Automatic Execution |
16:22:04 - 15-Dec-25 |
| Buy* | 87 | 558.00p | Automatic Execution |
16:22:03 - 15-Dec-25 |
| Sell* | 1,446 | 557.524p | Ordinary |
16:17:16 - 15-Dec-25 |
| Buy* | 900 | 559.812p | Suspected BUY Trade |
16:06:36 - 15-Dec-25 |
| Sell* | 121 | 558.00p | Automatic Execution |
15:58:52 - 15-Dec-25 |
| Sell* | 270 | 558.00p | Automatic Execution |
15:58:52 - 15-Dec-25 |
| Buy* | 110 | 562.00p | Automatic Execution |
15:58:52 - 15-Dec-25 |
| Buy* | 500 | 558.00p | Automatic Execution |
15:45:03 - 15-Dec-25 |
| Buy* | 250 | 558.00p | Automatic Execution |
15:45:03 - 15-Dec-25 |
| Buy* | 250 | 558.00p | Automatic Execution |
15:45:03 - 15-Dec-25 |
| Buy* | 206 | 562.00p | Automatic Execution |
15:44:33 - 15-Dec-25 |
| Sell* | 22 | 558.00p | SI Trade |
15:37:31 - 15-Dec-25 |
| Buy* | 134 | 559.00p | SI Trade |
15:37:31 - 15-Dec-25 |
| Buy* | 111 | 562.00p | SI Trade |
15:37:31 - 15-Dec-25 |
| Buy* | 1,429 | 559.56p | Suspected BUY Trade |
15:07:36 - 15-Dec-25 |
| Unknown* | 18 | 556.00p | OTC Trade |
15:04:20 - 15-Dec-25 |
| Buy* | 70 | 558.00p | Automatic Execution |
15:03:32 - 15-Dec-25 |
| Buy* | 313 | 559.56p | Suspected BUY Trade |
15:01:40 - 15-Dec-25 |
| Sell* | 3 | 558.00p | Automatic Execution |
14:57:54 - 15-Dec-25 |
| Sell* | 243 | 558.00p | Automatic Execution |
14:57:54 - 15-Dec-25 |
| Sell* | 1,600 | 559.52p | Ordinary |
14:56:25 - 15-Dec-25 |
| Buy* | 229 | 560.00p | Automatic Execution |
14:53:50 - 15-Dec-25 |
| Buy* | 5,000 | 560.00p | Automatic Execution |
14:53:50 - 15-Dec-25 |
| Buy* | 17 | 558.00p | Automatic Execution |
14:53:50 - 15-Dec-25 |