| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 654 | 748.00p | Ordinary |
16:51:21 - 18-Sep-26 |
| Sell* | 7,428 | 748.00p | Ordinary |
16:44:03 - 18-Sep-26 |
| Sell* | 7,506 | 748.00p | Uncrossing Trade |
16:35:20 - 18-Sep-26 |
| Sell* | 166 | 747.00p | Ordinary |
16:27:32 - 18-Sep-26 |
| Sell* | 9,500 | 740.00p | Ordinary |
16:20:24 - 18-Sep-26 |
| Sell* | 566 | 740.00p | Ordinary |
16:11:36 - 18-Sep-26 |
| Sell* | 250 | 747.00p | Ordinary |
16:10:46 - 18-Sep-26 |
| Sell* | 104 | 747.00p | Ordinary |
16:09:13 - 18-Sep-26 |
| Sell* | 1,500 | 747.00p | Ordinary |
16:08:14 - 18-Sep-26 |
| Sell* | 12 | 741.50p | Ordinary |
15:59:04 - 18-Sep-26 |
| Sell* | 5 | 741.40p | Ordinary |
15:58:49 - 18-Sep-26 |
| Sell* | 1,120 | 740.00p | Ordinary |
15:55:16 - 18-Sep-26 |
| Sell* | 500 | 740.00p | Ordinary |
15:55:10 - 18-Sep-26 |
| Sell* | 620 | 740.00p | Ordinary |
15:45:59 - 18-Sep-26 |
| Sell* | 1,000 | 747.00p | Ordinary |
15:45:33 - 18-Sep-26 |
| Sell* | 130 | 740.00p | Ordinary |
15:41:23 - 18-Sep-26 |
| Sell* | 400 | 747.00p | Ordinary |
15:38:10 - 18-Sep-26 |
| Sell* | 520 | 740.00p | Ordinary |
15:34:17 - 18-Sep-26 |
| Sell* | 500 | 740.00p | Ordinary |
15:34:11 - 18-Sep-26 |
| Sell* | 1,000 | 748.00p | Ordinary |
15:34:01 - 18-Sep-26 |
| Sell* | 10,000 | 740.00p | Ordinary |
15:29:28 - 18-Sep-26 |
| Sell* | 5 | 749.9999p | Ordinary |
15:24:14 - 18-Sep-26 |
| Buy* | 55 | 760.00p | Ordinary |
15:19:41 - 18-Sep-26 |
| Sell* | 178 | 747.00p | Ordinary |
15:19:24 - 18-Sep-26 |
| Sell* | 3,500 | 740.00p | Ordinary |
15:11:33 - 18-Sep-26 |
| Sell* | 1,953 | 740.00p | Ordinary |
15:11:24 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 13 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 50 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 13 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 5 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Buy* | 8 | 760.00p | SI Trade |
15:05:39 - 18-Sep-26 |
| Sell* | 10 | 740.00p | Ordinary |
15:03:01 - 18-Sep-26 |
| Sell* | 1,510 | 740.00p | Ordinary |
15:00:58 - 18-Sep-26 |
| Sell* | 206 | 748.00p | Ordinary |
14:59:11 - 18-Sep-26 |
| Sell* | 500 | 740.00p | Ordinary |
14:54:04 - 18-Sep-26 |
| Buy* | 35 | 760.00p | Ordinary |
14:52:46 - 18-Sep-26 |
| Unknown* | 175 | 750.00p | Ordinary |
14:52:44 - 18-Sep-26 |
| Sell* | 800 | 740.00p | Ordinary |
14:52:34 - 18-Sep-26 |
| Sell* | 200 | 740.00p | Ordinary |
14:47:29 - 18-Sep-26 |
| Sell* | 6 | 749.00p | Ordinary |
14:42:54 - 18-Sep-26 |
| Sell* | 2,000 | 740.00p | Ordinary |
14:34:12 - 18-Sep-26 |
| Sell* | 1,180 | 740.00p | Ordinary |
14:34:02 - 18-Sep-26 |
| Sell* | 1,090 | 740.00p | Ordinary |
14:32:04 - 18-Sep-26 |
| Sell* | 35 | 740.00p | Ordinary |
14:31:00 - 18-Sep-26 |
| Sell* | 1,200 | 740.00p | Ordinary |
14:30:58 - 18-Sep-26 |
| Sell* | 28 | 740.00p | Ordinary |
14:30:49 - 18-Sep-26 |
| Sell* | 1,118 | 748.00p | Ordinary |
14:28:08 - 18-Sep-26 |
| Sell* | 1,118 | 740.00p | Ordinary |
14:27:23 - 18-Sep-26 |
| Sell* | 566 | 740.00p | Ordinary |
14:13:07 - 18-Sep-26 |
| Sell* | 69 | 740.00p | Ordinary |
14:07:36 - 18-Sep-26 |
| Sell* | 2 | 743.00p | Ordinary |
14:07:09 - 18-Sep-26 |
| Sell* | 258 | 740.00p | Ordinary |
14:05:28 - 18-Sep-26 |
| Sell* | 199 | 749.00p | Ordinary |
14:04:22 - 18-Sep-26 |
| Sell* | 2,000 | 740.00p | Ordinary |
14:00:34 - 18-Sep-26 |
| Sell* | 2,160 | 740.00p | Ordinary |
14:00:28 - 18-Sep-26 |
| Sell* | 400 | 748.00p | Uncrossing Trade |
14:00:20 - 18-Sep-26 |
| Sell* | 57 | 740.00p | Ordinary |
13:49:57 - 18-Sep-26 |
| Sell* | 325 | 749.00p | Ordinary |
13:38:03 - 18-Sep-26 |
| Sell* | 2,001 | 749.00p | Ordinary |
13:27:25 - 18-Sep-26 |
| Sell* | 10,000 | 745.00p | Negotiated Trade |
13:00:40 - 18-Sep-26 |
| Sell* | 167 | 741.00p | Ordinary |
12:59:18 - 18-Sep-26 |
| Unknown* | 200 | 750.00p | Ordinary |
12:41:11 - 18-Sep-26 |
| Unknown* | 400 | 750.00p | Ordinary |
12:38:26 - 18-Sep-26 |
| Unknown* | 433 | 750.00p | Ordinary |
12:33:41 - 18-Sep-26 |
| Sell* | 1,010 | 741.00p | Ordinary |
12:30:38 - 18-Sep-26 |
| Sell* | 28 | 741.00p | Ordinary |
12:24:16 - 18-Sep-26 |
| Unknown* | 5,000 | 750.00p | Ordinary |
12:13:53 - 18-Sep-26 |
| Buy* | 73 | 752.00p | Ordinary |
12:13:40 - 18-Sep-26 |
| Sell* | 1,800 | 740.00p | Ordinary |
12:06:27 - 18-Sep-26 |
| Sell* | 1,050 | 740.00p | Ordinary |
12:06:19 - 18-Sep-26 |
| Buy* | 24 | 752.00p | Ordinary |
11:56:32 - 18-Sep-26 |
| Buy* | 26 | 760.00p | Ordinary |
11:55:52 - 18-Sep-26 |
| Sell* | 80 | 740.00p | Ordinary |
11:52:18 - 18-Sep-26 |
| Unknown* | 1,400 | 750.00p | Ordinary |
11:52:14 - 18-Sep-26 |
| Sell* | 525 | 740.00p | Ordinary |
11:49:58 - 18-Sep-26 |
| Sell* | 456 | 740.00p | Ordinary |
11:47:14 - 18-Sep-26 |
| Unknown* | 3,999 | 750.00p | Ordinary |
11:39:56 - 18-Sep-26 |
| Unknown* | 1,000 | 750.00p | Ordinary |
11:28:04 - 18-Sep-26 |
| Unknown* | 1,000 | 750.00p | Ordinary |
11:15:28 - 18-Sep-26 |
| Unknown* | 244 | 750.00p | Ordinary |
10:46:30 - 18-Sep-26 |
| Unknown* | 1,129 | 750.00p | Ordinary |
10:45:30 - 18-Sep-26 |
| Unknown* | 533 | 750.00p | Ordinary |
10:45:29 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 11 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 2 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Sell* | 9 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 10 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 2 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 3 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Sell* | 110 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Sell* | 36 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 5 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Sell* | 16 | 740.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 19 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 20 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
10:44:52 - 18-Sep-26 |
| Sell* | 5,433 | 741.00p | Ordinary |
10:40:01 - 18-Sep-26 |
| Buy* | 65 | 752.00p | Ordinary |
10:35:50 - 18-Sep-26 |
| Unknown* | 1,000 | 750.00p | Ordinary |
10:09:45 - 18-Sep-26 |
| Buy* | 397 | 752.80p | Ordinary |
10:04:46 - 18-Sep-26 |
| Buy* | 1,500 | 754.00p | Ordinary |
09:47:53 - 18-Sep-26 |
| Buy* | 135 | 754.00p | Ordinary |
09:41:31 - 18-Sep-26 |
| Unknown* | 30,000 | 750.00p | OTC Trade |
09:22:04 - 18-Sep-26 |
| Unknown* | 30,000 | 750.00p | Ordinary |
09:22:04 - 18-Sep-26 |
| Buy* | 165 | 754.00p | Ordinary |
09:13:35 - 18-Sep-26 |
| Buy* | 595 | 754.00p | Ordinary |
09:13:24 - 18-Sep-26 |
| Buy* | 5 | 760.00p | Ordinary |
09:03:03 - 18-Sep-26 |
| Sell* | 250 | 740.00p | Ordinary |
09:02:13 - 18-Sep-26 |
| Buy* | 1,988 | 754.00p | Ordinary |
08:56:45 - 18-Sep-26 |
| Sell* | 30 | 740.00p | Ordinary |
08:52:01 - 18-Sep-26 |
| Sell* | 230 | 741.00p | Ordinary |
08:42:50 - 18-Sep-26 |
| Sell* | 512 | 741.00p | Ordinary |
08:33:12 - 18-Sep-26 |
| Sell* | 690 | 743.00p | Ordinary |
08:17:13 - 18-Sep-26 |
| Sell* | 75 | 740.00p | Ordinary |
08:07:11 - 18-Sep-26 |
| Sell* | 246 | 740.00p | Ordinary |
08:01:13 - 18-Sep-26 |
| Sell* | 229 | 743.00p | Ordinary |
08:00:20 - 18-Sep-26 |
| Unknown* | 1,000 | 750.00p | OTC Trade |
17:08:13 - 17-Sep-26 |
| Unknown* | 234 | 750.00p | Uncrossing Trade |
16:35:17 - 17-Sep-26 |
| Sell* | 10,000 | 742.00p | Ordinary |
16:29:56 - 17-Sep-26 |
| Buy* | 5 | 760.00p | Ordinary |
16:24:54 - 17-Sep-26 |
| Sell* | 112 | 747.125p | Ordinary |
16:14:35 - 17-Sep-26 |
| Sell* | 1,017 | 747.12045p | Ordinary |
16:14:32 - 17-Sep-26 |
| Buy* | 5 | 760.00p | Ordinary |
16:13:19 - 17-Sep-26 |
| Buy* | 164 | 755.00p | Ordinary |
16:10:52 - 17-Sep-26 |
| Sell* | 1 | 740.80p | Ordinary |
16:08:54 - 17-Sep-26 |
| Buy* | 5 | 760.00p | Ordinary |
16:05:36 - 17-Sep-26 |
| Sell* | 4,800 | 742.551p | Ordinary |
15:59:04 - 17-Sep-26 |
| Buy* | 13 | 760.00p | Ordinary |
15:52:06 - 17-Sep-26 |
| Unknown* | 2,500 | 750.00p | Ordinary |
15:49:18 - 17-Sep-26 |
| Buy* | 1,323 | 755.00p | Ordinary |
15:47:06 - 17-Sep-26 |
| Buy* | 256 | 755.00p | Ordinary |
15:46:33 - 17-Sep-26 |
| Unknown* | 10,000 | 750.00p | Ordinary |
15:44:07 - 17-Sep-26 |
| Unknown* | 2,565 | 750.00p | Ordinary |
15:43:40 - 17-Sep-26 |
| Buy* | 100 | 756.00p | Ordinary |
15:40:44 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Unknown* | 0 | 740.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Buy* | 19 | 760.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Buy* | 1 | 760.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Buy* | 65 | 760.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
15:35:18 - 17-Sep-26 |
| Buy* | 131 | 757.00p | Ordinary |
15:33:01 - 17-Sep-26 |
| Sell* | 270 | 750.10p | Ordinary |
15:27:16 - 17-Sep-26 |
| Sell* | 534 | 750.00p | Ordinary |
15:01:41 - 17-Sep-26 |
| Unknown* | 72,384 | 761.14p | Negotiated Trade |
14:59:55 - 17-Sep-26 |
| Buy* | 36,000 | 760.00p | Suspected BUY Trade |
14:59:50 - 17-Sep-26 |
| Buy* | 2,300 | 760.00p | Ordinary |
14:57:31 - 17-Sep-26 |
| Buy* | 2,300 | 760.00p | Ordinary |
14:56:05 - 17-Sep-26 |
| Sell* | 3,015 | 750.00p | Ordinary |
14:38:44 - 17-Sep-26 |
| Buy* | 5 | 760.00p | Ordinary |
14:26:41 - 17-Sep-26 |
| Sell* | 600 | 750.00p | Ordinary |
14:20:14 - 17-Sep-26 |
| Buy* | 37,280 | 756.00p | Suspected BUY Trade |
14:19:04 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Buy* | 2 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Unknown* | 0 | 760.00p | SI Trade |
14:11:35 - 17-Sep-26 |
| Unknown* | 630 | 755.00p | Ordinary |
14:08:08 - 17-Sep-26 |
| Sell* | 5,000 | 754.00p | Uncrossing Trade |
14:00:13 - 17-Sep-26 |
| Sell* | 15,000 | 750.00p | Ordinary |
13:44:52 - 17-Sep-26 |
| Buy* | 26 | 760.00p | SI Trade |
13:42:56 - 17-Sep-26 |
| Sell* | 10,000 | 745.00p | Ordinary |
13:40:32 - 17-Sep-26 |
| Sell* | 440 | 740.00p | Ordinary |
13:39:40 - 17-Sep-26 |
| Buy* | 12,291 | 756.00p | Ordinary |
13:38:48 - 17-Sep-26 |
| Sell* | 45 | 740.00p | Ordinary |
13:38:26 - 17-Sep-26 |
| Sell* | 826 | 743.00p | Ordinary |
13:35:05 - 17-Sep-26 |
| Buy* | 25 | 760.00p | Ordinary |
13:33:51 - 17-Sep-26 |
| Buy* | 270 | 757.00p | Ordinary |
13:32:54 - 17-Sep-26 |
| Sell* | 116 | 740.00p | SI Trade |
13:32:53 - 17-Sep-26 |
| Sell* | 1 | 740.00p | SI Trade |
13:32:53 - 17-Sep-26 |
| Buy* | 43 | 760.00p | SI Trade |
13:32:53 - 17-Sep-26 |