| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 7,085 | 720.942p | SI Trade Negotiated Trade |
16:47:05 - 03-Dec-25 |
| Buy* | 5,930 | 721.00p | Suspected BUY Trade |
16:36:29 - 03-Dec-25 |
| Buy* | 6,538 | 721.00p | Automatic Execution |
16:35:13 - 03-Dec-25 |
| Buy* | 68,009 | 721.00p | Suspected BUY Trade |
16:35:13 - 03-Dec-25 |
| Buy* | 1,425 | 721.00p | Automatic Execution |
16:29:34 - 03-Dec-25 |
| Sell* | 2,622 | 721.00p | Automatic Execution |
16:29:33 - 03-Dec-25 |
| Buy* | 1,577 | 721.00p | Automatic Execution |
16:29:33 - 03-Dec-25 |
| Sell* | 165 | 721.00p | Automatic Execution |
16:29:33 - 03-Dec-25 |
| Buy* | 45 | 721.00p | Automatic Execution |
16:29:33 - 03-Dec-25 |
| Buy* | 1,222 | 721.00p | Automatic Execution |
16:29:33 - 03-Dec-25 |
| Buy* | 310 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Sell* | 470 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 1,577 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Sell* | 470 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 1,577 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 1,651 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 396 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 1,577 | 721.00p | Automatic Execution |
16:29:32 - 03-Dec-25 |
| Buy* | 2,761 | 720.71p | Ordinary |
16:29:24 - 03-Dec-25 |
| Buy* | 329 | 720.10p | Ordinary |
16:28:52 - 03-Dec-25 |
| Buy* | 2,420 | 720.1022p | Ordinary |
16:28:47 - 03-Dec-25 |
| Buy* | 793 | 720.10p | Ordinary |
16:28:12 - 03-Dec-25 |
| Buy* | 418 | 720.1022p | Ordinary |
16:27:36 - 03-Dec-25 |
| Buy* | 250 | 720.42p | Ordinary |
16:27:26 - 03-Dec-25 |
| Buy* | 264 | 720.10p | Ordinary |
16:27:08 - 03-Dec-25 |
| Buy* | 73 | 720.1022p | Ordinary |
16:26:47 - 03-Dec-25 |
| Buy* | 847 | 720.10p | Ordinary |
16:26:20 - 03-Dec-25 |
| Buy* | 1,700 | 720.1022p | Ordinary |
16:26:11 - 03-Dec-25 |
| Buy* | 543 | 720.42p | Ordinary |
16:25:55 - 03-Dec-25 |
| Buy* | 134 | 720.10p | Ordinary |
16:25:22 - 03-Dec-25 |
| Sell* | 436 | 720.00p | Automatic Execution |
16:23:38 - 03-Dec-25 |
| Sell* | 69 | 720.00p | Automatic Execution |
16:23:38 - 03-Dec-25 |
| Sell* | 330 | 720.00p | Automatic Execution |
16:23:38 - 03-Dec-25 |
| Buy* | 130 | 720.71p | Ordinary |
16:23:18 - 03-Dec-25 |
| Buy* | 334 | 720.5511p | Ordinary |
16:23:05 - 03-Dec-25 |
| Buy* | 632 | 720.55p | Ordinary |
16:22:41 - 03-Dec-25 |
| Buy* | 501 | 720.667p | SI Trade |
16:21:29 - 03-Dec-25 |
| Buy* | 973 | 720.95p | Ordinary |
16:20:30 - 03-Dec-25 |
| Unknown* | 0 | 720.00p | SI Trade |
16:19:30 - 03-Dec-25 |
| Buy* | 2 | 721.00p | SI Trade |
16:19:10 - 03-Dec-25 |
| Buy* | 3,055 | 720.621p | Suspected BUY Trade |
16:16:36 - 03-Dec-25 |
| Buy* | 1 | 721.00p | SI Trade |
16:15:11 - 03-Dec-25 |
| Buy* | 28 | 721.00p | SI Trade |
16:15:11 - 03-Dec-25 |
| Buy* | 110 | 720.71p | Ordinary |
16:12:33 - 03-Dec-25 |
| Buy* | 804 | 721.2765p | Ordinary |
16:10:56 - 03-Dec-25 |
| Unknown* | 0 | 722.00p | SI Trade |
16:10:48 - 03-Dec-25 |
| Buy* | 5 | 722.00p | SI Trade |
16:10:48 - 03-Dec-25 |
| Unknown* | 0 | 722.00p | SI Trade |
16:10:48 - 03-Dec-25 |
| Buy* | 6 | 722.00p | SI Trade |
16:10:48 - 03-Dec-25 |
| Buy* | 1,000 | 721.147p | SI Trade |
16:08:40 - 03-Dec-25 |
| Buy* | 36 | 721.274p | Suspected BUY Trade |
16:08:28 - 03-Dec-25 |
| Buy* | 13,763 | 722.9074p | Ordinary |
16:07:24 - 03-Dec-25 |
| Buy* | 832 | 721.179p | Suspected BUY Trade |
16:05:56 - 03-Dec-25 |
| Buy* | 7,200 | 721.999p | Ordinary |
16:05:38 - 03-Dec-25 |
| Buy* | 1,109 | 721.098p | Ordinary |
16:03:17 - 03-Dec-25 |
| Sell* | 50 | 721.1001p | Ordinary |
16:01:17 - 03-Dec-25 |
| Buy* | 100 | 722.00p | SI Trade |
16:01:08 - 03-Dec-25 |
| Sell* | 4 | 720.00p | SI Trade |
15:59:45 - 03-Dec-25 |
| Unknown* | 15,000 | 721.00p | Ordinary |
15:55:23 - 03-Dec-25 |
| Buy* | 404 | 721.10p | Ordinary |
15:53:33 - 03-Dec-25 |
| Buy* | 43 | 722.00p | SI Trade |
15:52:57 - 03-Dec-25 |
| Sell* | 5 | 720.00p | SI Trade |
15:52:57 - 03-Dec-25 |
| Buy* | 1,188 | 721.10p | Ordinary |
15:52:32 - 03-Dec-25 |
| Buy* | 600 | 721.418p | Ordinary |
15:52:02 - 03-Dec-25 |
| Buy* | 139 | 721.42p | Ordinary |
15:50:20 - 03-Dec-25 |
| Sell* | 50 | 720.289p | Ordinary |
15:50:15 - 03-Dec-25 |
| Buy* | 281 | 721.10p | Ordinary |
15:48:21 - 03-Dec-25 |
| Buy* | 745 | 721.10p | Ordinary |
15:47:16 - 03-Dec-25 |
| Buy* | 689 | 721.554p | Ordinary |
15:45:05 - 03-Dec-25 |
| Sell* | 150 | 720.4028p | Ordinary |
15:44:51 - 03-Dec-25 |
| Sell* | 1,500 | 720.7014p | Ordinary |
15:44:49 - 03-Dec-25 |
| Buy* | 854 | 721.4028p | Ordinary |
15:44:49 - 03-Dec-25 |
| Buy* | 3,000 | 721.32p | Ordinary |
15:44:49 - 03-Dec-25 |
| Buy* | 250 | 721.4028p | Ordinary |
15:44:48 - 03-Dec-25 |
| Buy* | 45 | 721.4028p | Ordinary |
15:44:48 - 03-Dec-25 |
| Buy* | 1,000 | 721.1102p | Ordinary |
15:44:48 - 03-Dec-25 |
| Buy* | 2,100 | 721.4028p | Ordinary |
15:44:48 - 03-Dec-25 |
| Sell* | 2 | 720.00p | SI Trade |
15:44:48 - 03-Dec-25 |
| Buy* | 1,577 | 722.00p | Automatic Execution |
15:44:18 - 03-Dec-25 |
| Buy* | 436 | 722.00p | Automatic Execution |
15:44:18 - 03-Dec-25 |
| Buy* | 750 | 722.00p | Automatic Execution |
15:44:18 - 03-Dec-25 |
| Buy* | 105 | 721.00p | Automatic Execution |
15:44:18 - 03-Dec-25 |
| Buy* | 445 | 721.00p | Automatic Execution |
15:44:18 - 03-Dec-25 |
| Buy* | 100 | 720.10p | Ordinary |
15:42:12 - 03-Dec-25 |
| Buy* | 1,898 | 720.3499p | Ordinary |
15:41:55 - 03-Dec-25 |
| Buy* | 470 | 720.3499p | Ordinary |
15:41:52 - 03-Dec-25 |
| Buy* | 1,092 | 720.3828p | Ordinary |
15:37:34 - 03-Dec-25 |
| Sell* | 115 | 719.00p | Automatic Execution |
15:37:34 - 03-Dec-25 |
| Buy* | 2,000 | 719.30p | Ordinary |
15:37:33 - 03-Dec-25 |
| Buy* | 566 | 720.32p | Ordinary |
15:37:33 - 03-Dec-25 |
| Buy* | 300 | 720.3828p | Ordinary |
15:37:33 - 03-Dec-25 |
| Sell* | 11 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 147 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 11 | 720.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 147 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 33 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 29 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 112 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 93 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 33 | 720.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 29 | 720.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 112 | 720.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 445 | 719.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Sell* | 33 | 720.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 141 | 721.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 386 | 721.00p | Automatic Execution |
15:37:33 - 03-Dec-25 |
| Buy* | 34,500 | 720.00p | Ordinary |
15:37:01 - 03-Dec-25 |
| Buy* | 2,777 | 720.097p | Ordinary |
15:36:58 - 03-Dec-25 |
| Buy* | 1,000 | 719.89p | Ordinary |
15:36:13 - 03-Dec-25 |
| Buy* | 8 | 721.00p | SI Trade |
15:35:05 - 03-Dec-25 |
| Buy* | 1,250 | 718.00p | Automatic Execution |
15:34:15 - 03-Dec-25 |
| Buy* | 206 | 718.00p | Automatic Execution |
15:34:15 - 03-Dec-25 |
| Buy* | 432 | 718.00p | Automatic Execution |
15:34:15 - 03-Dec-25 |
| Buy* | 677 | 717.38p | Ordinary |
15:31:27 - 03-Dec-25 |
| Buy* | 15 | 718.00p | SI Trade |
15:30:25 - 03-Dec-25 |
| Sell* | 101 | 717.00p | Automatic Execution |
15:30:25 - 03-Dec-25 |
| Buy* | 2 | 719.00p | SI Trade |
15:28:37 - 03-Dec-25 |
| Buy* | 1,277 | 717.7482p | Ordinary |
15:25:55 - 03-Dec-25 |
| Buy* | 2,500 | 718.5387p | Ordinary |
15:25:50 - 03-Dec-25 |
| Buy* | 428 | 720.00p | Automatic Execution |
15:24:50 - 03-Dec-25 |
| Buy* | 750 | 720.00p | Automatic Execution |
15:24:50 - 03-Dec-25 |
| Sell* | 458 | 718.00p | Automatic Execution |
15:24:49 - 03-Dec-25 |
| Buy* | 100 | 719.057p | Ordinary |
15:24:47 - 03-Dec-25 |
| Sell* | 1 | 717.00p | SI Trade |
15:24:47 - 03-Dec-25 |
| Buy* | 1,106 | 719.00p | Automatic Execution |
15:24:47 - 03-Dec-25 |
| Buy* | 204 | 718.00p | Automatic Execution |
15:24:47 - 03-Dec-25 |
| Buy* | 1,250 | 718.00p | Automatic Execution |
15:24:47 - 03-Dec-25 |
| Buy* | 412 | 717.0611p | Ordinary |
15:24:12 - 03-Dec-25 |
| Buy* | 43 | 717.057p | Ordinary |
15:24:06 - 03-Dec-25 |
| Buy* | 3,508 | 717.057p | Ordinary |
15:22:20 - 03-Dec-25 |
| Sell* | 175 | 715.00p | SI Trade |
15:21:29 - 03-Dec-25 |
| Buy* | 13 | 717.00p | SI Trade |
15:21:29 - 03-Dec-25 |
| Buy* | 1,386 | 717.595p | Ordinary |
15:19:30 - 03-Dec-25 |
| Buy* | 338 | 717.594p | Ordinary |
15:19:21 - 03-Dec-25 |
| Buy* | 555 | 716.00p | Automatic Execution |
15:18:09 - 03-Dec-25 |
| Buy* | 695 | 716.00p | Automatic Execution |
15:18:09 - 03-Dec-25 |
| Buy* | 105 | 716.00p | Automatic Execution |
15:18:09 - 03-Dec-25 |
| Buy* | 2,095 | 715.98p | Ordinary |
15:15:57 - 03-Dec-25 |
| Buy* | 1,389 | 715.98p | Ordinary |
15:15:25 - 03-Dec-25 |
| Buy* | 1,000 | 715.36p | Ordinary |
15:14:08 - 03-Dec-25 |
| Unknown* | 0 | 715.00p | SI Trade |
15:13:09 - 03-Dec-25 |
| Buy* | 2 | 715.98p | Ordinary |
15:11:52 - 03-Dec-25 |
| Buy* | 693 | 715.98p | Ordinary |
15:09:40 - 03-Dec-25 |
| Buy* | 1,444 | 715.98p | Ordinary |
15:08:08 - 03-Dec-25 |
| Buy* | 700 | 715.36p | Ordinary |
15:08:02 - 03-Dec-25 |
| Unknown* | 0 | 716.00p | SI Trade |
15:04:29 - 03-Dec-25 |
| Buy* | 2,500 | 715.36p | Ordinary |
15:01:33 - 03-Dec-25 |
| Buy* | 405 | 715.32p | Ordinary |
15:01:07 - 03-Dec-25 |
| Sell* | 150 | 714.00p | Automatic Execution |
14:58:53 - 03-Dec-25 |
| Sell* | 400 | 714.00p | Automatic Execution |
14:58:53 - 03-Dec-25 |
| Sell* | 200 | 714.00p | Automatic Execution |
14:58:53 - 03-Dec-25 |
| Unknown* | 0 | 716.00p | SI Trade |
14:56:20 - 03-Dec-25 |
| Buy* | 296 | 716.97p | Ordinary |
14:54:56 - 03-Dec-25 |
| Buy* | 2,500 | 716.673p | Ordinary |
14:52:47 - 03-Dec-25 |
| Buy* | 1,389 | 715.756p | Ordinary |
14:51:54 - 03-Dec-25 |
| Buy* | 138 | 717.2277p | Ordinary |
14:48:33 - 03-Dec-25 |
| Buy* | 3 | 718.521p | Ordinary |
14:46:04 - 03-Dec-25 |
| Buy* | 2,091 | 717.02p | Ordinary |
14:45:27 - 03-Dec-25 |
| Unknown* | 5 | 716.00p | Negotiated Trade OTC Trade |
14:43:42 - 03-Dec-25 |
| Buy* | 4,000 | 717.08p | Ordinary |
14:43:37 - 03-Dec-25 |
| Buy* | 1 | 719.00p | SI Trade |
14:43:30 - 03-Dec-25 |
| Buy* | 108 | 718.726p | Ordinary |
14:40:22 - 03-Dec-25 |
| Buy* | 985 | 718.40p | Ordinary |
14:37:53 - 03-Dec-25 |
| Buy* | 2 | 720.00p | SI Trade |
14:37:34 - 03-Dec-25 |
| Unknown* | 0 | 720.00p | SI Trade |
14:37:34 - 03-Dec-25 |
| Unknown* | 0 | 716.00p | SI Trade |
14:37:34 - 03-Dec-25 |
| Buy* | 44 | 718.7054p | Ordinary |
14:32:57 - 03-Dec-25 |
| Buy* | 1,677 | 718.00p | Automatic Execution |
14:32:57 - 03-Dec-25 |
| Buy* | 750 | 718.00p | Automatic Execution |
14:32:57 - 03-Dec-25 |
| Buy* | 1,150 | 717.00p | Automatic Execution |
14:32:57 - 03-Dec-25 |
| Buy* | 100 | 717.00p | Automatic Execution |
14:32:57 - 03-Dec-25 |
| Buy* | 1,500 | 717.00p | Automatic Execution |
14:32:57 - 03-Dec-25 |
| Unknown* | 0 | 717.00p | SI Trade |
14:31:02 - 03-Dec-25 |
| Buy* | 750 | 716.00p | Automatic Execution |
14:31:02 - 03-Dec-25 |
| Buy* | 8 | 716.00p | SI Trade |
14:30:12 - 03-Dec-25 |
| Buy* | 693 | 715.496p | Ordinary |
14:29:06 - 03-Dec-25 |
| Buy* | 1 | 716.00p | SI Trade |
14:25:05 - 03-Dec-25 |
| Buy* | 205 | 713.871p | Ordinary |
14:13:35 - 03-Dec-25 |
| Buy* | 27 | 713.5776p | Ordinary |
14:13:29 - 03-Dec-25 |
| Unknown* | 0 | 712.00p | SI Trade |
14:09:04 - 03-Dec-25 |
| Buy* | 25 | 713.668p | Ordinary |
14:07:54 - 03-Dec-25 |
| Buy* | 42 | 714.413p | Ordinary |
14:07:33 - 03-Dec-25 |
| Buy* | 5 | 714.3745p | Ordinary |
14:07:31 - 03-Dec-25 |
| Buy* | 30 | 715.35p | Ordinary |
14:03:34 - 03-Dec-25 |
| Buy* | 520 | 715.5574p | Ordinary |
14:02:22 - 03-Dec-25 |
| Buy* | 41 | 715.5503p | Ordinary |
14:01:53 - 03-Dec-25 |
| Buy* | 500 | 716.01p | Ordinary |
13:58:31 - 03-Dec-25 |
| Buy* | 2 | 717.00p | SI Trade |
13:57:55 - 03-Dec-25 |
| Buy* | 300 | 716.3427p | Ordinary |
13:53:13 - 03-Dec-25 |
| Buy* | 150 | 716.3427p | Ordinary |
13:53:13 - 03-Dec-25 |
| Buy* | 1,397 | 716.3427p | Ordinary |
13:53:13 - 03-Dec-25 |
| Buy* | 559 | 716.3427p | Ordinary |
13:53:13 - 03-Dec-25 |
| Sell* | 1 | 715.00p | SI Trade |
13:53:13 - 03-Dec-25 |
| Buy* | 750 | 716.00p | Automatic Execution |
13:53:13 - 03-Dec-25 |
| Buy* | 300 | 715.96p | Ordinary |
13:48:31 - 03-Dec-25 |
| Buy* | 39 | 714.68p | Ordinary |
13:46:24 - 03-Dec-25 |
| Buy* | 2,778 | 715.9999p | Ordinary |
13:36:46 - 03-Dec-25 |
| Buy* | 151 | 715.2396p | Ordinary |
13:36:11 - 03-Dec-25 |
| Buy* | 694 | 715.97p | Ordinary |
13:34:11 - 03-Dec-25 |
| Buy* | 300 | 714.68p | Ordinary |
13:30:35 - 03-Dec-25 |