| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 17,436 | 958.00p | OTC Trade |
17:07:59 - 15-May-26 |
| Buy* | 681 | 952.993p | SI Trade Negotiated Trade |
16:47:08 - 15-May-26 |
| Buy* | 32,000 | 958.00p | Suspected BUY Trade |
16:46:32 - 15-May-26 |
| Unknown* | 68,000 | 957.9534p | Negotiated Trade |
16:46:07 - 15-May-26 |
| Buy* | 73,544 | 958.00p | Suspected BUY Trade |
16:35:04 - 15-May-26 |
| Buy* | 161 | 957.00p | Automatic Execution |
16:26:55 - 15-May-26 |
| Buy* | 5 | 955.00p | Automatic Execution |
16:19:05 - 15-May-26 |
| Buy* | 243 | 955.00p | Automatic Execution |
16:19:05 - 15-May-26 |
| Buy* | 10 | 955.00p | Automatic Execution |
16:19:05 - 15-May-26 |
| Buy* | 800 | 955.00p | Automatic Execution |
16:19:05 - 15-May-26 |
| Buy* | 31 | 955.397p | Ordinary |
15:34:06 - 15-May-26 |
| Sell* | 369 | 952.00p | Automatic Execution |
15:24:22 - 15-May-26 |
| Sell* | 1,753 | 951.205p | Ordinary |
15:24:13 - 15-May-26 |
| Sell* | 1,121 | 952.00p | Automatic Execution |
15:23:32 - 15-May-26 |
| Sell* | 900 | 952.00p | Automatic Execution |
15:23:32 - 15-May-26 |
| Buy* | 100 | 953.00p | Automatic Execution |
15:20:54 - 15-May-26 |
| Buy* | 31 | 953.00p | Automatic Execution |
15:20:54 - 15-May-26 |
| Sell* | 10,000 | 949.00p | Negotiated Trade |
15:15:19 - 15-May-26 |
| Sell* | 16,000 | 949.00p | Negotiated Trade |
15:15:05 - 15-May-26 |
| Unknown* | 53,060 | 952.00p | Ordinary |
15:14:26 - 15-May-26 |
| Unknown* | 79 | 951.00p | SI Trade |
15:14:03 - 15-May-26 |
| Buy* | 1 | 951.32p | Ordinary |
15:12:36 - 15-May-26 |
| Unknown* | 79 | 951.00p | SI Trade |
15:12:02 - 15-May-26 |
| Unknown* | 13 | 951.00p | SI Trade |
15:10:02 - 15-May-26 |
| Unknown* | 13 | 951.00p | SI Trade |
15:10:00 - 15-May-26 |
| Sell* | 5,776 | 948.0974p | Ordinary |
15:08:34 - 15-May-26 |
| Buy* | 1 | 953.00p | SI Trade |
15:04:46 - 15-May-26 |
| Sell* | 312 | 950.03p | Ordinary |
15:00:07 - 15-May-26 |
| Buy* | 25,000 | 952.00p | Suspected BUY Trade |
14:56:52 - 15-May-26 |
| Buy* | 460 | 951.74p | Ordinary |
14:55:09 - 15-May-26 |
| Sell* | 500 | 950.826p | SI Trade |
14:47:34 - 15-May-26 |
| Sell* | 120 | 951.00p | Automatic Execution |
14:47:00 - 15-May-26 |
| Sell* | 986 | 951.00p | Automatic Execution |
14:47:00 - 15-May-26 |
| Buy* | 12 | 954.00p | Automatic Execution |
14:45:19 - 15-May-26 |
| Sell* | 2,464 | 953.02p | Ordinary |
14:43:38 - 15-May-26 |
| Sell* | 312 | 954.00p | Automatic Execution |
14:32:57 - 15-May-26 |
| Sell* | 17 | 955.00p | Automatic Execution |
14:32:37 - 15-May-26 |
| Sell* | 6 | 955.00p | Automatic Execution |
14:32:37 - 15-May-26 |
| Buy* | 14 | 955.00p | Automatic Execution |
14:32:37 - 15-May-26 |
| Buy* | 3 | 955.00p | Automatic Execution |
14:32:37 - 15-May-26 |
| Buy* | 3 | 955.00p | Automatic Execution |
14:32:37 - 15-May-26 |
| Unknown* | 1,166 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 193 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 193 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 193 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 193 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 100 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 69 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Buy* | 24 | 955.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Sell* | 105 | 953.00p | Automatic Execution |
14:31:46 - 15-May-26 |
| Sell* | 222 | 953.0161p | Ordinary |
14:07:20 - 15-May-26 |
| Sell* | 3,585 | 952.00p | Automatic Execution |
14:06:22 - 15-May-26 |
| Sell* | 3,949 | 952.44p | Ordinary |
14:02:23 - 15-May-26 |
| Sell* | 100 | 954.00p | Automatic Execution |
13:57:17 - 15-May-26 |
| Buy* | 800 | 956.00p | Automatic Execution |
13:57:17 - 15-May-26 |
| Buy* | 215 | 955.00p | Automatic Execution |
13:36:51 - 15-May-26 |
| Sell* | 8,487 | 955.00p | Automatic Execution |
13:36:51 - 15-May-26 |
| Buy* | 10 | 952.00p | Automatic Execution |
13:14:38 - 15-May-26 |
| Sell* | 5,000 | 954.00p | Automatic Execution |
13:14:16 - 15-May-26 |
| Sell* | 5 | 954.00p | Automatic Execution |
13:14:16 - 15-May-26 |
| Sell* | 5,237 | 955.00p | Automatic Execution |
13:10:20 - 15-May-26 |
| Sell* | 226 | 955.00p | Automatic Execution |
13:10:20 - 15-May-26 |
| Sell* | 128 | 955.06p | Ordinary |
12:56:12 - 15-May-26 |
| Sell* | 418 | 955.66p | Ordinary |
12:53:07 - 15-May-26 |
| Sell* | 132 | 955.66p | Ordinary |
12:42:59 - 15-May-26 |
| Sell* | 900 | 958.00p | Automatic Execution |
11:59:21 - 15-May-26 |
| Sell* | 900 | 958.00p | Automatic Execution |
11:59:21 - 15-May-26 |
| Sell* | 627 | 958.00p | Automatic Execution |
11:59:21 - 15-May-26 |
| Buy* | 350 | 958.00p | Automatic Execution |
11:59:21 - 15-May-26 |
| Buy* | 1,012 | 958.00p | Automatic Execution |
11:59:21 - 15-May-26 |
| Buy* | 70 | 956.00p | Automatic Execution |
11:52:34 - 15-May-26 |
| Buy* | 529 | 956.00p | Automatic Execution |
11:52:34 - 15-May-26 |
| Buy* | 85 | 955.00p | Automatic Execution |
11:49:42 - 15-May-26 |
| Buy* | 70 | 955.00p | Automatic Execution |
11:49:42 - 15-May-26 |
| Buy* | 2,395 | 954.181p | SI Trade |
11:48:32 - 15-May-26 |
| Sell* | 1,200 | 951.75p | Ordinary |
11:41:11 - 15-May-26 |
| Sell* | 1,200 | 951.75p | Ordinary |
11:41:03 - 15-May-26 |
| Sell* | 967 | 951.75p | Ordinary |
11:40:47 - 15-May-26 |
| Sell* | 967 | 951.75p | Ordinary |
11:34:15 - 15-May-26 |
| Sell* | 3,090 | 951.75p | Ordinary |
11:31:21 - 15-May-26 |
| Sell* | 3,090 | 951.75p | Ordinary |
11:30:27 - 15-May-26 |
| Buy* | 1 | 956.00p | SI Trade |
11:22:42 - 15-May-26 |
| Unknown* | 0 | 956.00p | SI Trade |
11:13:02 - 15-May-26 |
| Sell* | 5,734 | 951.50p | Ordinary |
11:10:24 - 15-May-26 |
| Buy* | 1,048 | 953.975p | Suspected BUY Trade |
11:03:53 - 15-May-26 |
| Sell* | 1,500 | 951.00p | SI Trade |
10:40:09 - 15-May-26 |
| Sell* | 7,000 | 951.50p | Ordinary |
10:35:44 - 15-May-26 |
| Sell* | 4,367 | 955.00p | Automatic Execution |
10:26:30 - 15-May-26 |
| Buy* | 1,087 | 955.00p | Automatic Execution |
10:26:30 - 15-May-26 |
| Sell* | 935 | 955.00p | Automatic Execution |
10:26:11 - 15-May-26 |
| Sell* | 781 | 955.00p | Automatic Execution |
10:26:11 - 15-May-26 |
| Sell* | 1,893 | 955.00p | Automatic Execution |
10:26:11 - 15-May-26 |
| Sell* | 3,967 | 955.00p | Automatic Execution |
10:26:11 - 15-May-26 |
| Buy* | 977 | 955.00p | Automatic Execution |
10:26:11 - 15-May-26 |
| Sell* | 137 | 950.00p | Automatic Execution |
10:20:44 - 15-May-26 |
| Sell* | 191 | 951.00p | Automatic Execution |
10:17:28 - 15-May-26 |
| Sell* | 157 | 952.00p | Automatic Execution |
10:16:48 - 15-May-26 |
| Sell* | 195 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 292 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 390 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 195 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 487 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 390 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 682 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 172 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 900 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 182 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Sell* | 1,072 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Buy* | 987 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Buy* | 800 | 954.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Buy* | 53 | 953.00p | Automatic Execution |
10:11:39 - 15-May-26 |
| Buy* | 2,500 | 952.112p | SI Trade |
10:09:29 - 15-May-26 |
| Sell* | 118 | 951.4207p | Ordinary |
10:09:07 - 15-May-26 |
| Sell* | 1,025 | 949.55p | Ordinary |
10:06:12 - 15-May-26 |
| Sell* | 2,771 | 949.555p | Ordinary |
10:01:18 - 15-May-26 |
| Buy* | 2,541 | 952.871p | SI Trade |
09:53:13 - 15-May-26 |
| Buy* | 800 | 953.00p | Automatic Execution |
09:52:23 - 15-May-26 |
| Sell* | 986 | 950.00p | Automatic Execution |
09:36:15 - 15-May-26 |
| Sell* | 500 | 950.00p | Automatic Execution |
09:36:15 - 15-May-26 |
| Sell* | 1,080 | 951.00p | Automatic Execution |
09:36:15 - 15-May-26 |
| Buy* | 3 | 958.00p | SI Trade |
09:29:07 - 15-May-26 |
| Buy* | 1 | 958.00p | SI Trade |
09:26:38 - 15-May-26 |
| Buy* | 10 | 959.00p | Automatic Execution |
09:26:26 - 15-May-26 |
| Sell* | 208 | 954.00p | Automatic Execution |
09:21:42 - 15-May-26 |
| Sell* | 219 | 954.00p | Automatic Execution |
09:21:42 - 15-May-26 |
| Sell* | 1,067 | 954.00p | Automatic Execution |
09:21:42 - 15-May-26 |
| Buy* | 14 | 958.00p | SI Trade |
09:20:10 - 15-May-26 |
| Sell* | 13 | 957.00p | SI Trade |
09:20:10 - 15-May-26 |
| Buy* | 39 | 958.00p | SI Trade |
09:20:00 - 15-May-26 |
| Sell* | 39 | 957.00p | SI Trade |
09:20:00 - 15-May-26 |
| Sell* | 1,094 | 954.00p | Automatic Execution |
09:19:01 - 15-May-26 |
| Sell* | 48 | 955.00p | Automatic Execution |
09:19:01 - 15-May-26 |
| Buy* | 4 | 962.00p | SI Trade |
09:15:21 - 15-May-26 |
| Sell* | 3,625 | 957.55p | Ordinary |
09:10:14 - 15-May-26 |
| Buy* | 277 | 961.131p | Ordinary |
09:01:54 - 15-May-26 |
| Sell* | 2,248 | 957.77p | Ordinary |
09:01:24 - 15-May-26 |
| Unknown* | 0 | 964.00p | SI Trade |
08:57:50 - 15-May-26 |
| Sell* | 669 | 957.77p | Ordinary |
08:39:48 - 15-May-26 |
| Sell* | 24 | 958.9729p | Ordinary |
08:37:52 - 15-May-26 |
| Unknown* | 0 | 964.00p | SI Trade |
08:28:20 - 15-May-26 |
| Sell* | 1,024 | 958.10p | Ordinary |
08:17:54 - 15-May-26 |
| Sell* | 179 | 960.4524p | Ordinary |
08:16:25 - 15-May-26 |
| Sell* | 109 | 958.00p | Automatic Execution |
08:04:59 - 15-May-26 |
| Sell* | 400 | 958.00p | Automatic Execution |
08:04:59 - 15-May-26 |
| Sell* | 10 | 961.0677p | Ordinary |
08:04:48 - 15-May-26 |
| Sell* | 1 | 957.10p | Ordinary |
08:04:46 - 15-May-26 |
| Sell* | 150 | 959.7821p | Ordinary |
08:02:34 - 15-May-26 |
| Buy* | 500 | 958.00p | Automatic Execution |
08:02:34 - 15-May-26 |
| Buy* | 1 | 964.00p | SI Trade |
08:00:58 - 15-May-26 |
| Sell* | 907 | 955.23p | Negotiated Trade |
08:00:21 - 15-May-26 |
| Sell* | 630 | 954.00p | Uncrossing Trade |
08:00:20 - 15-May-26 |
| Unknown* | 2 | 954.00p | SI Trade |
06:29:47 - 15-May-26 |
| Unknown* | 2 | 954.00p | SI Trade |
06:29:47 - 15-May-26 |
| Unknown* | 6 | 954.00p | SI Trade |
06:29:46 - 15-May-26 |
| Unknown* | 6 | 954.00p | SI Trade |
06:29:46 - 15-May-26 |
| Buy* | 40,000 | 954.00p | Suspected BUY Trade |
16:40:30 - 14-May-26 |
| Buy* | 30,106 | 954.00p | Suspected BUY Trade |
16:35:23 - 14-May-26 |
| Buy* | 557 | 954.00p | Automatic Execution |
16:14:13 - 14-May-26 |
| Buy* | 3,328 | 954.00p | Automatic Execution |
16:14:13 - 14-May-26 |
| Buy* | 2,750 | 952.76p | Ordinary |
16:09:45 - 14-May-26 |
| Buy* | 228 | 952.00p | Automatic Execution |
15:59:23 - 14-May-26 |
| Sell* | 1 | 949.03p | Ordinary |
15:55:20 - 14-May-26 |
| Sell* | 5 | 948.422p | Ordinary |
15:50:01 - 14-May-26 |
| Buy* | 947 | 950.0311p | Ordinary |
15:21:24 - 14-May-26 |
| Sell* | 35 | 949.50p | Ordinary |
15:11:20 - 14-May-26 |
| Buy* | 1 | 950.2755p | Ordinary |
15:11:07 - 14-May-26 |
| Sell* | 35 | 949.40p | Ordinary |
15:01:01 - 14-May-26 |
| Buy* | 3,166 | 948.90p | Ordinary |
14:37:31 - 14-May-26 |
| Sell* | 3,166 | 947.95p | Ordinary |
14:37:03 - 14-May-26 |
| Unknown* | 687 | 950.00p | Ordinary |
14:32:29 - 14-May-26 |
| Unknown* | 2,245 | 950.00p | Ordinary |
14:31:35 - 14-May-26 |
| Unknown* | 84 | 950.00p | SI Trade |
14:31:21 - 14-May-26 |
| Unknown* | 112 | 950.00p | SI Trade |
14:31:20 - 14-May-26 |
| Unknown* | 217 | 950.00p | SI Trade |
14:31:19 - 14-May-26 |
| Sell* | 135 | 948.00p | Automatic Execution |
14:30:18 - 14-May-26 |
| Sell* | 301 | 948.00p | Automatic Execution |
14:30:18 - 14-May-26 |
| Sell* | 523 | 950.4008p | Ordinary |
14:23:37 - 14-May-26 |
| Sell* | 1,137 | 950.00p | Ordinary |
14:16:26 - 14-May-26 |
| Sell* | 162 | 950.00p | Ordinary |
14:16:13 - 14-May-26 |
| Sell* | 1 | 949.90p | Ordinary |
14:14:07 - 14-May-26 |
| Sell* | 410 | 949.85p | Ordinary |
14:04:34 - 14-May-26 |
| Buy* | 253 | 950.50p | Ordinary |
13:46:25 - 14-May-26 |
| Sell* | 600 | 950.00p | SI Trade |
13:45:22 - 14-May-26 |
| Sell* | 228 | 950.00p | Automatic Execution |
13:45:22 - 14-May-26 |
| Sell* | 153 | 950.00p | Automatic Execution |
13:45:22 - 14-May-26 |
| Sell* | 9 | 950.00p | Automatic Execution |
13:45:22 - 14-May-26 |
| Sell* | 996 | 950.00p | Automatic Execution |
13:45:22 - 14-May-26 |
| Sell* | 700 | 951.00p | Ordinary |
13:36:00 - 14-May-26 |
| Sell* | 700 | 951.00p | Ordinary |
13:35:27 - 14-May-26 |
| Sell* | 304 | 950.00p | Automatic Execution |
13:27:26 - 14-May-26 |
| Sell* | 1,633 | 950.841p | Ordinary |
13:16:26 - 14-May-26 |
| Sell* | 816 | 951.00p | Ordinary |
13:02:57 - 14-May-26 |
| Buy* | 208 | 951.881p | Ordinary |
12:43:46 - 14-May-26 |
| Sell* | 1,086 | 951.00p | Ordinary |
12:42:22 - 14-May-26 |
| Sell* | 1,086 | 951.00p | Ordinary |
12:26:56 - 14-May-26 |
| Sell* | 2,400 | 950.2546p | Ordinary |
12:19:51 - 14-May-26 |
| Sell* | 51 | 950.55p | Ordinary |
12:11:55 - 14-May-26 |
| Sell* | 1,598 | 951.0658p | Ordinary |
12:03:24 - 14-May-26 |
| Sell* | 431 | 951.00p | Automatic Execution |
11:44:37 - 14-May-26 |
| Sell* | 79 | 952.00p | Automatic Execution |
11:44:37 - 14-May-26 |