| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 36,131 | 382.00p | Suspected BUY Trade |
16:35:21 - 20-Nov-25 |
| Sell* | 2,449 | 379.00p | Automatic Execution |
16:26:23 - 20-Nov-25 |
| Unknown* | 0 | 382.50p | SI Trade |
16:15:16 - 20-Nov-25 |
| Buy* | 1,258 | 381.00p | Automatic Execution |
16:15:16 - 20-Nov-25 |
| Buy* | 1 | 381.00p | Automatic Execution |
16:02:56 - 20-Nov-25 |
| Sell* | 2,130 | 379.282p | Ordinary |
15:52:30 - 20-Nov-25 |
| Buy* | 1,259 | 381.00p | Automatic Execution |
15:50:31 - 20-Nov-25 |
| Buy* | 1,259 | 381.00p | Automatic Execution |
15:48:49 - 20-Nov-25 |
| Buy* | 3,000 | 380.396p | Ordinary |
15:35:31 - 20-Nov-25 |
| Sell* | 2,637 | 379.282p | Ordinary |
15:34:45 - 20-Nov-25 |
| Buy* | 1 | 380.3098p | Ordinary |
15:13:20 - 20-Nov-25 |
| Buy* | 1,000 | 380.94p | Ordinary |
15:00:34 - 20-Nov-25 |
| Sell* | 1 | 379.00p | Automatic Execution |
14:58:46 - 20-Nov-25 |
| Buy* | 100 | 380.398p | Ordinary |
14:57:31 - 20-Nov-25 |
| Buy* | 1,499 | 380.00p | Automatic Execution |
14:50:14 - 20-Nov-25 |
| Buy* | 1,400 | 379.5691p | Ordinary |
14:49:12 - 20-Nov-25 |
| Buy* | 990 | 379.568p | Suspected BUY Trade |
14:46:10 - 20-Nov-25 |
| Buy* | 1 | 380.00p | Automatic Execution |
14:45:15 - 20-Nov-25 |
| Sell* | 14,000 | 377.585p | Negotiated Trade |
14:25:06 - 20-Nov-25 |
| Sell* | 400 | 377.9277p | Ordinary |
14:19:36 - 20-Nov-25 |
| Buy* | 1,800 | 379.976p | Ordinary |
14:14:52 - 20-Nov-25 |
| Buy* | 524 | 378.9981p | Ordinary |
14:08:34 - 20-Nov-25 |
| Sell* | 5,050 | 377.9277p | Ordinary |
14:04:24 - 20-Nov-25 |
| Buy* | 552 | 378.67p | Suspected BUY Trade |
13:30:49 - 20-Nov-25 |
| Sell* | 11,032 | 378.00p | Ordinary |
12:46:22 - 20-Nov-25 |
| Sell* | 250 | 378.2207p | Ordinary |
12:32:21 - 20-Nov-25 |
| Buy* | 768 | 379.91p | Ordinary |
12:31:26 - 20-Nov-25 |
| Sell* | 4,503 | 378.6235p | Ordinary |
11:45:59 - 20-Nov-25 |
| Sell* | 478 | 378.6235p | Ordinary |
11:30:51 - 20-Nov-25 |
| Sell* | 350 | 378.62p | Ordinary |
11:06:06 - 20-Nov-25 |
| Buy* | 731 | 379.96p | Suspected BUY Trade |
10:22:36 - 20-Nov-25 |
| Sell* | 2 | 378.50p | Automatic Execution |
10:15:15 - 20-Nov-25 |
| Buy* | 15 | 381.00p | Automatic Execution |
10:10:31 - 20-Nov-25 |
| Buy* | 108 | 380.00p | Automatic Execution |
10:10:30 - 20-Nov-25 |
| Buy* | 4,383 | 378.96p | Suspected BUY Trade |
09:32:19 - 20-Nov-25 |
| Buy* | 32,000 | 380.00p | Ordinary |
09:27:47 - 20-Nov-25 |
| Sell* | 2,000 | 377.244p | Ordinary |
09:27:02 - 20-Nov-25 |
| Buy* | 111 | 378.96p | Suspected BUY Trade |
09:25:32 - 20-Nov-25 |
| Buy* | 1,900 | 378.9559p | Ordinary |
09:06:34 - 20-Nov-25 |
| Buy* | 2,000 | 378.9559p | Ordinary |
09:04:26 - 20-Nov-25 |
| Buy* | 2,000 | 378.9559p | Ordinary |
09:01:32 - 20-Nov-25 |
| Buy* | 3,000 | 378.96p | Suspected BUY Trade |
08:58:59 - 20-Nov-25 |
| Buy* | 1,300 | 378.9559p | Ordinary |
08:57:59 - 20-Nov-25 |
| Buy* | 10 | 379.96p | Ordinary |
08:49:14 - 20-Nov-25 |
| Buy* | 10 | 378.96p | Suspected BUY Trade |
08:40:50 - 20-Nov-25 |
| Sell* | 600 | 377.24p | Ordinary |
08:34:16 - 20-Nov-25 |
| Buy* | 507 | 380.00p | Automatic Execution |
08:30:51 - 20-Nov-25 |
| Buy* | 1,186 | 377.00p | Automatic Execution |
08:30:21 - 20-Nov-25 |
| Buy* | 163 | 376.555p | Suspected BUY Trade |
08:29:06 - 20-Nov-25 |
| Unknown* | 0 | 377.00p | SI Trade |
08:25:44 - 20-Nov-25 |
| Unknown* | 0 | 380.00p | SI Trade |
08:05:01 - 20-Nov-25 |
| Unknown* | 0 | 380.00p | SI Trade |
08:01:05 - 20-Nov-25 |
| Unknown* | 13 | 371.50p | Negotiated Trade OTC Trade |
08:00:36 - 20-Nov-25 |
| Sell* | 1,186 | 374.325p | Ordinary |
08:00:15 - 20-Nov-25 |
| Sell* | 1,600 | 373.0575p | Negotiated Trade |
08:00:14 - 20-Nov-25 |
| Sell* | 13 | 371.50p | Uncrossing Trade |
08:00:13 - 20-Nov-25 |
| Sell* | 42,310 | 377.00p | Ordinary |
16:37:20 - 19-Nov-25 |
| Sell* | 14,388 | 377.00p | Automatic Execution |
16:36:23 - 19-Nov-25 |
| Sell* | 72,723 | 377.00p | Uncrossing Trade |
16:35:13 - 19-Nov-25 |
| Sell* | 712 | 374.00p | Automatic Execution |
16:17:34 - 19-Nov-25 |
| Buy* | 1,250 | 375.85p | Suspected BUY Trade |
16:16:41 - 19-Nov-25 |
| Buy* | 13,235 | 375.85p | Suspected BUY Trade |
16:03:56 - 19-Nov-25 |
| Sell* | 847 | 374.00p | Automatic Execution |
15:56:36 - 19-Nov-25 |
| Sell* | 540 | 374.00p | Automatic Execution |
15:56:36 - 19-Nov-25 |
| Sell* | 162 | 374.00p | Automatic Execution |
15:56:36 - 19-Nov-25 |
| Sell* | 458 | 374.00p | Automatic Execution |
15:56:36 - 19-Nov-25 |
| Sell* | 423 | 374.00p | Automatic Execution |
15:56:36 - 19-Nov-25 |
| Sell* | 3,776 | 375.00p | Negotiated Trade |
15:34:20 - 19-Nov-25 |
| Sell* | 6,695 | 375.548p | Negotiated Trade |
15:33:50 - 19-Nov-25 |
| Sell* | 7,978 | 375.54875p | Negotiated Trade |
15:32:10 - 19-Nov-25 |
| Buy* | 1 | 377.50p | SI Trade |
15:21:09 - 19-Nov-25 |
| Buy* | 400 | 376.415p | Ordinary |
15:18:15 - 19-Nov-25 |
| Sell* | 266 | 375.679p | Negotiated Trade |
14:45:57 - 19-Nov-25 |
| Sell* | 817 | 374.50p | Automatic Execution |
14:44:53 - 19-Nov-25 |
| Buy* | 524 | 376.00p | SI Trade |
14:44:52 - 19-Nov-25 |
| Sell* | 104 | 374.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Sell* | 53 | 374.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Buy* | 104 | 376.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Sell* | 127 | 374.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Sell* | 119 | 374.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Sell* | 2,250 | 374.50p | Automatic Execution |
14:44:52 - 19-Nov-25 |
| Buy* | 5 | 376.415p | Ordinary |
14:36:19 - 19-Nov-25 |
| Buy* | 500 | 376.4198p | Ordinary |
14:34:11 - 19-Nov-25 |
| Sell* | 2,457 | 375.689p | Negotiated Trade |
14:16:25 - 19-Nov-25 |
| Unknown* | 128 | 375.75p | SI Trade |
14:14:47 - 19-Nov-25 |
| Buy* | 4 | 376.991p | Suspected BUY Trade |
13:59:12 - 19-Nov-25 |
| Buy* | 1 | 376.736p | Suspected BUY Trade |
13:53:26 - 19-Nov-25 |
| Buy* | 4,000 | 376.415p | Ordinary |
13:28:15 - 19-Nov-25 |
| Sell* | 20 | 374.00p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 4 | 374.00p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 5 | 374.00p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 90 | 374.50p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 2,902 | 374.50p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 1,049 | 374.50p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 157 | 374.50p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Sell* | 30 | 374.50p | Automatic Execution |
13:16:28 - 19-Nov-25 |
| Buy* | 25 | 376.915p | Ordinary |
13:08:56 - 19-Nov-25 |
| Buy* | 10 | 376.7169p | Ordinary |
12:33:34 - 19-Nov-25 |
| Sell* | 13 | 374.50p | Negotiated Trade |
12:28:54 - 19-Nov-25 |
| Sell* | 63 | 375.00p | Automatic Execution |
12:27:01 - 19-Nov-25 |
| Sell* | 117 | 375.00p | Automatic Execution |
12:27:00 - 19-Nov-25 |
| Sell* | 117 | 375.00p | Automatic Execution |
12:26:59 - 19-Nov-25 |
| Sell* | 117 | 375.00p | Automatic Execution |
12:26:58 - 19-Nov-25 |
| Sell* | 9,185 | 375.00p | Automatic Execution |
12:26:57 - 19-Nov-25 |
| Sell* | 2,511 | 375.00p | Automatic Execution |
12:26:57 - 19-Nov-25 |
| Buy* | 395 | 376.8474p | Ordinary |
12:25:36 - 19-Nov-25 |
| Sell* | 10,576 | 375.00p | Automatic Execution |
12:25:11 - 19-Nov-25 |
| Sell* | 90 | 375.00p | Automatic Execution |
12:25:11 - 19-Nov-25 |
| Sell* | 2,150 | 375.00p | Automatic Execution |
12:25:11 - 19-Nov-25 |
| Sell* | 150 | 374.50p | SI Trade |
12:12:51 - 19-Nov-25 |
| Buy* | 1,260 | 376.8742p | Ordinary |
12:02:24 - 19-Nov-25 |
| Buy* | 121 | 376.00p | Automatic Execution |
11:59:04 - 19-Nov-25 |
| Sell* | 558 | 374.00p | Automatic Execution |
11:55:58 - 19-Nov-25 |
| Buy* | 1,331 | 375.48p | Suspected BUY Trade |
11:53:00 - 19-Nov-25 |
| Buy* | 1 | 376.00p | Automatic Execution |
11:44:56 - 19-Nov-25 |
| Buy* | 670 | 375.354p | Suspected BUY Trade |
11:44:33 - 19-Nov-25 |
| Unknown* | 0 | 374.00p | SI Trade |
11:44:10 - 19-Nov-25 |
| Sell* | 20 | 374.00p | Automatic Execution |
11:43:17 - 19-Nov-25 |
| Buy* | 3,250 | 375.2777p | Ordinary |
10:59:48 - 19-Nov-25 |
| Buy* | 122 | 375.00p | Automatic Execution |
10:59:47 - 19-Nov-25 |
| Buy* | 1 | 376.00p | Automatic Execution |
10:54:56 - 19-Nov-25 |
| Buy* | 416 | 375.00p | Automatic Execution |
10:50:55 - 19-Nov-25 |
| Buy* | 467 | 373.50p | Automatic Execution |
10:48:02 - 19-Nov-25 |
| Buy* | 500 | 373.50p | Automatic Execution |
10:48:02 - 19-Nov-25 |
| Buy* | 115 | 373.50p | Automatic Execution |
10:48:02 - 19-Nov-25 |
| Buy* | 2,250 | 374.129p | Suspected BUY Trade |
10:46:40 - 19-Nov-25 |
| Buy* | 2 | 374.91p | Ordinary |
10:39:06 - 19-Nov-25 |
| Sell* | 214 | 373.4371p | Ordinary |
10:22:33 - 19-Nov-25 |
| Buy* | 2,142 | 373.77p | Ordinary |
10:22:27 - 19-Nov-25 |
| Buy* | 416 | 374.00p | Automatic Execution |
10:17:26 - 19-Nov-25 |
| Buy* | 200 | 373.2575p | Ordinary |
10:07:49 - 19-Nov-25 |
| Buy* | 170 | 372.892p | Suspected BUY Trade |
09:46:29 - 19-Nov-25 |
| Buy* | 5,398 | 374.1183p | Ordinary |
09:41:53 - 19-Nov-25 |
| Sell* | 20 | 371.50p | Automatic Execution |
09:40:32 - 19-Nov-25 |
| Sell* | 6,610 | 372.5525p | Ordinary |
09:23:57 - 19-Nov-25 |
| Buy* | 500 | 373.975p | Ordinary |
09:21:02 - 19-Nov-25 |
| Buy* | 3,750 | 374.50p | Ordinary |
08:45:42 - 19-Nov-25 |
| Buy* | 84 | 375.00p | Automatic Execution |
08:39:51 - 19-Nov-25 |
| Sell* | 1,350 | 372.97p | Ordinary |
08:38:30 - 19-Nov-25 |
| Buy* | 500 | 374.00p | Automatic Execution |
08:34:48 - 19-Nov-25 |
| Buy* | 531 | 373.55p | Ordinary |
08:21:26 - 19-Nov-25 |
| Sell* | 6,000 | 372.5832p | Ordinary |
08:21:18 - 19-Nov-25 |
| Unknown* | 0 | 375.00p | SI Trade |
08:14:06 - 19-Nov-25 |
| Unknown* | 0 | 375.00p | SI Trade |
08:14:06 - 19-Nov-25 |
| Sell* | 500 | 372.9839p | Ordinary |
08:11:56 - 19-Nov-25 |
| Sell* | 810 | 372.979p | Ordinary |
08:05:31 - 19-Nov-25 |
| Sell* | 1,411 | 372.50p | Uncrossing Trade |
08:00:08 - 19-Nov-25 |
| Buy* | 1,192 | 376.00p | Automatic Execution |
16:37:19 - 18-Nov-25 |
| Buy* | 43,643 | 376.00p | Ordinary |
16:36:23 - 18-Nov-25 |
| Buy* | 15,645 | 376.00p | Suspected BUY Trade |
16:36:02 - 18-Nov-25 |
| Buy* | 98,555 | 376.00p | Suspected BUY Trade |
16:35:12 - 18-Nov-25 |
| Sell* | 474 | 374.00p | SI Trade |
16:29:58 - 18-Nov-25 |
| Buy* | 1 | 375.00p | Automatic Execution |
16:12:13 - 18-Nov-25 |
| Buy* | 4,542 | 374.476p | SI Trade |
16:11:37 - 18-Nov-25 |
| Sell* | 12,000 | 373.402p | Ordinary |
16:08:38 - 18-Nov-25 |
| Sell* | 3,500 | 373.605p | Ordinary |
16:06:19 - 18-Nov-25 |
| Sell* | 7,000 | 373.605p | Ordinary |
16:01:24 - 18-Nov-25 |
| Buy* | 1,329 | 374.003p | Ordinary |
16:00:40 - 18-Nov-25 |
| Sell* | 1 | 373.06p | Ordinary |
15:55:24 - 18-Nov-25 |
| Sell* | 1,800 | 373.605p | Ordinary |
15:50:55 - 18-Nov-25 |
| Sell* | 319 | 373.00p | Automatic Execution |
15:46:58 - 18-Nov-25 |
| Sell* | 1,824 | 373.00p | Automatic Execution |
15:46:58 - 18-Nov-25 |
| Sell* | 1,176 | 373.00p | Automatic Execution |
15:46:58 - 18-Nov-25 |
| Buy* | 5 | 374.154p | Suspected BUY Trade |
15:40:21 - 18-Nov-25 |
| Buy* | 6,550 | 374.0841p | Ordinary |
15:33:21 - 18-Nov-25 |
| Sell* | 1,000 | 373.944p | Negotiated Trade |
15:20:10 - 18-Nov-25 |
| Buy* | 1 | 374.3093p | Ordinary |
15:13:56 - 18-Nov-25 |
| Sell* | 349 | 374.00p | Automatic Execution |
15:07:21 - 18-Nov-25 |
| Sell* | 1,760 | 374.00p | Automatic Execution |
15:07:21 - 18-Nov-25 |
| Buy* | 1,200 | 374.3326p | Ordinary |
14:56:14 - 18-Nov-25 |
| Sell* | 367 | 374.00p | Automatic Execution |
14:55:40 - 18-Nov-25 |
| Buy* | 1,000 | 374.2753p | Ordinary |
14:49:36 - 18-Nov-25 |
| Buy* | 3,000 | 374.2691p | Ordinary |
14:47:48 - 18-Nov-25 |
| Sell* | 550 | 374.50p | Automatic Execution |
14:47:48 - 18-Nov-25 |
| Unknown* | 728 | 374.25p | Ordinary |
14:45:57 - 18-Nov-25 |
| Sell* | 2,500 | 373.7538p | Ordinary |
14:42:47 - 18-Nov-25 |
| Sell* | 1 | 373.00p | Automatic Execution |
14:40:08 - 18-Nov-25 |
| Buy* | 5,000 | 375.00p | Suspected BUY Trade |
14:39:28 - 18-Nov-25 |
| Sell* | 497 | 374.50p | Automatic Execution |
14:34:14 - 18-Nov-25 |
| Sell* | 1,054 | 375.50p | Automatic Execution |
14:32:57 - 18-Nov-25 |
| Sell* | 275 | 375.50p | Automatic Execution |
14:31:05 - 18-Nov-25 |
| Buy* | 8,943 | 374.8926p | Ordinary |
14:29:47 - 18-Nov-25 |
| Sell* | 799 | 375.00p | Automatic Execution |
14:27:20 - 18-Nov-25 |
| Sell* | 458 | 375.00p | Automatic Execution |
14:27:20 - 18-Nov-25 |
| Sell* | 642 | 376.00p | Automatic Execution |
14:27:20 - 18-Nov-25 |
| Sell* | 688 | 376.00p | Automatic Execution |
14:24:09 - 18-Nov-25 |
| Sell* | 1,054 | 376.00p | Automatic Execution |
14:24:09 - 18-Nov-25 |
| Buy* | 1 | 377.00p | Automatic Execution |
14:21:09 - 18-Nov-25 |
| Sell* | 1,410 | 374.202p | Negotiated Trade |
14:15:53 - 18-Nov-25 |
| Sell* | 41 | 374.202p | Negotiated Trade |
14:15:51 - 18-Nov-25 |
| Sell* | 1,197 | 374.50p | Automatic Execution |
14:10:29 - 18-Nov-25 |
| Sell* | 490 | 374.50p | Automatic Execution |
14:10:29 - 18-Nov-25 |
| Sell* | 1,470 | 375.104p | Ordinary |
14:10:14 - 18-Nov-25 |
| Sell* | 871 | 376.50p | Automatic Execution |
14:01:40 - 18-Nov-25 |
| Sell* | 1 | 374.50p | Automatic Execution |
13:59:23 - 18-Nov-25 |
| Buy* | 7,923 | 376.667p | Suspected BUY Trade |
13:46:29 - 18-Nov-25 |
| Sell* | 34 | 374.50p | SI Trade |
13:43:58 - 18-Nov-25 |
| Buy* | 1 | 378.50p | Automatic Execution |
13:43:58 - 18-Nov-25 |
| Sell* | 664 | 376.2886p | Ordinary |
13:42:28 - 18-Nov-25 |
| Sell* | 321 | 376.00p | Automatic Execution |
13:36:11 - 18-Nov-25 |