| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 3 | 361.00p | Ordinary |
16:29:44 - 30-May-25 |
| Buy* | 1,000 | 358.00p | Ordinary |
16:27:42 - 30-May-25 |
| Sell* | 32 | 344.00p | Automatic Execution |
16:27:14 - 30-May-25 |
| Sell* | 5 | 344.00p | Automatic Execution |
16:27:14 - 30-May-25 |
| Sell* | 40 | 344.00p | Automatic Execution |
16:25:09 - 30-May-25 |
| Buy* | 10 | 353.00p | SI Trade |
16:24:11 - 30-May-25 |
| Sell* | 116 | 344.00p | Automatic Execution |
16:23:20 - 30-May-25 |
| Sell* | 39 | 344.00p | Automatic Execution |
16:23:20 - 30-May-25 |
| Sell* | 39 | 344.00p | Automatic Execution |
16:23:11 - 30-May-25 |
| Sell* | 46 | 344.00p | Automatic Execution |
16:20:08 - 30-May-25 |
| Unknown* | 0 | 351.00p | SI Trade |
16:17:17 - 30-May-25 |
| Unknown* | 0 | 351.00p | SI Trade |
16:17:17 - 30-May-25 |
| Buy* | 1 | 351.00p | Ordinary |
16:15:38 - 30-May-25 |
| Buy* | 50 | 363.00p | SI Trade |
16:09:46 - 30-May-25 |
| Buy* | 1 | 363.00p | SI Trade |
16:05:31 - 30-May-25 |
| Buy* | 94 | 363.00p | Ordinary |
16:05:22 - 30-May-25 |
| Buy* | 81 | 363.00p | SI Trade |
16:05:10 - 30-May-25 |
| Buy* | 200 | 363.00p | SI Trade |
16:05:10 - 30-May-25 |
| Buy* | 507 | 361.00p | Automatic Execution |
16:05:00 - 30-May-25 |
| Buy* | 5 | 361.00p | Automatic Execution |
16:05:00 - 30-May-25 |
| Buy* | 18 | 361.00p | SI Trade |
16:05:00 - 30-May-25 |
| Buy* | 350 | 358.00p | Ordinary |
15:59:40 - 30-May-25 |
| Buy* | 100 | 361.00p | SI Trade |
15:57:22 - 30-May-25 |
| Buy* | 2 | 361.00p | SI Trade |
15:57:12 - 30-May-25 |
| Unknown* | 0 | 361.00p | SI Trade |
15:56:21 - 30-May-25 |
| Buy* | 25 | 361.00p | SI Trade |
15:56:01 - 30-May-25 |
| Sell* | 2,000 | 343.00p | Ordinary |
15:55:31 - 30-May-25 |
| Buy* | 2 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 50 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 2 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 2 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 10 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 3 | 344.00p | SI Trade |
15:55:14 - 30-May-25 |
| Sell* | 3 | 340.00p | SI Trade |
15:55:14 - 30-May-25 |
| Buy* | 53 | 344.00p | Automatic Execution |
15:55:14 - 30-May-25 |
| Buy* | 47 | 343.00p | Automatic Execution |
15:55:14 - 30-May-25 |
| Buy* | 60 | 343.00p | Automatic Execution |
15:55:14 - 30-May-25 |
| Buy* | 2 | 343.00p | Ordinary |
15:54:55 - 30-May-25 |
| Buy* | 2 | 343.00p | Ordinary |
15:54:24 - 30-May-25 |
| Buy* | 2 | 343.00p | Ordinary |
15:53:46 - 30-May-25 |
| Buy* | 2 | 343.00p | Ordinary |
15:53:01 - 30-May-25 |
| Buy* | 2 | 343.00p | Ordinary |
15:51:31 - 30-May-25 |
| Buy* | 10 | 343.00p | Ordinary |
15:50:51 - 30-May-25 |
| Buy* | 5 | 343.00p | Ordinary |
15:46:54 - 30-May-25 |
| Buy* | 14 | 343.00p | SI Trade |
15:46:45 - 30-May-25 |
| Buy* | 3 | 344.00p | SI Trade |
15:46:37 - 30-May-25 |
| Buy* | 2 | 345.00p | SI Trade |
15:46:08 - 30-May-25 |
| Sell* | 76 | 340.00p | Automatic Execution |
15:44:13 - 30-May-25 |
| Sell* | 77 | 340.00p | Automatic Execution |
15:43:26 - 30-May-25 |
| Buy* | 10 | 349.00p | SI Trade |
15:42:36 - 30-May-25 |
| Buy* | 10 | 350.00p | SI Trade |
15:42:30 - 30-May-25 |
| Buy* | 40 | 356.00p | SI Trade |
15:42:05 - 30-May-25 |
| Sell* | 926 | 343.368p | Ordinary |
15:40:23 - 30-May-25 |
| Buy* | 5 | 356.00p | SI Trade |
15:40:22 - 30-May-25 |
| Buy* | 10 | 356.00p | SI Trade |
15:40:22 - 30-May-25 |
| Sell* | 1,000 | 350.00p | Automatic Execution |
15:40:22 - 30-May-25 |
| Sell* | 109 | 350.00p | Automatic Execution |
15:40:22 - 30-May-25 |
| Sell* | 807 | 350.00p | Automatic Execution |
15:40:22 - 30-May-25 |
| Buy* | 100 | 363.00p | SI Trade |
15:36:25 - 30-May-25 |
| Buy* | 50 | 363.00p | SI Trade |
15:35:35 - 30-May-25 |
| Buy* | 1 | 359.00p | SI Trade |
15:34:08 - 30-May-25 |
| Buy* | 138 | 359.00p | SI Trade |
15:34:08 - 30-May-25 |
| Buy* | 108 | 355.00p | Automatic Execution |
15:34:08 - 30-May-25 |
| Buy* | 750 | 353.40p | Ordinary |
15:34:01 - 30-May-25 |
| Sell* | 1,409 | 352.495p | Ordinary |
15:32:24 - 30-May-25 |
| Unknown* | 1,000 | 352.50p | Negotiated Trade |
15:18:21 - 30-May-25 |
| Unknown* | 10,162 | 356.46p | Ordinary |
15:16:03 - 30-May-25 |
| Unknown* | 1,000 | 352.50p | Negotiated Trade |
15:08:52 - 30-May-25 |
| Buy* | 3,000 | 353.395p | Ordinary |
14:59:25 - 30-May-25 |
| Buy* | 14 | 355.00p | SI Trade |
14:55:40 - 30-May-25 |
| Unknown* | 0 | 355.00p | SI Trade |
14:55:40 - 30-May-25 |
| Buy* | 3 | 355.00p | SI Trade |
14:55:40 - 30-May-25 |
| Unknown* | 2 | 352.00p | Negotiated Trade |
14:53:19 - 30-May-25 |
| Sell* | 285 | 351.996p | Ordinary |
14:46:48 - 30-May-25 |
| Sell* | 1,000 | 350.60p | Ordinary |
14:46:09 - 30-May-25 |
| Buy* | 10 | 355.00p | SI Trade |
14:42:06 - 30-May-25 |
| Buy* | 10 | 358.00p | SI Trade |
14:36:12 - 30-May-25 |
| Buy* | 1 | 357.00p | SI Trade |
14:34:52 - 30-May-25 |
| Buy* | 4 | 358.55p | Ordinary |
14:34:50 - 30-May-25 |
| Buy* | 100 | 351.00p | Automatic Execution |
14:34:25 - 30-May-25 |
| Buy* | 12 | 351.00p | SI Trade |
14:34:21 - 30-May-25 |
| Unknown* | 0 | 351.00p | SI Trade |
14:34:21 - 30-May-25 |
| Sell* | 219 | 351.68p | Ordinary |
14:33:23 - 30-May-25 |
| Sell* | 53 | 350.00p | Automatic Execution |
14:33:20 - 30-May-25 |
| Unknown* | 0 | 358.00p | SI Trade |
14:33:04 - 30-May-25 |
| Sell* | 140 | 350.00p | Automatic Execution |
14:33:04 - 30-May-25 |
| Unknown* | 5 | 354.00p | Negotiated Trade |
14:31:56 - 30-May-25 |
| Buy* | 152 | 351.00p | Automatic Execution |
14:31:03 - 30-May-25 |
| Sell* | 708 | 348.00p | Automatic Execution |
14:30:50 - 30-May-25 |
| Sell* | 1,000 | 348.00p | Automatic Execution |
14:30:50 - 30-May-25 |
| Unknown* | 0 | 358.00p | SI Trade |
14:30:49 - 30-May-25 |
| Unknown* | 0 | 358.00p | SI Trade |
14:30:49 - 30-May-25 |
| Unknown* | 1 | 353.00p | Negotiated Trade |
14:30:32 - 30-May-25 |
| Unknown* | 11 | 353.00p | Negotiated Trade |
14:29:53 - 30-May-25 |
| Sell* | 4,207 | 350.205p | Ordinary |
14:28:51 - 30-May-25 |
| Buy* | 37 | 350.00p | Automatic Execution |
14:27:59 - 30-May-25 |
| Buy* | 112 | 350.00p | Automatic Execution |
14:27:54 - 30-May-25 |
| Buy* | 55 | 350.00p | Automatic Execution |
14:27:54 - 30-May-25 |
| Unknown* | 0 | 350.00p | SI Trade |
14:27:46 - 30-May-25 |
| Buy* | 5,353 | 353.0053p | Ordinary |
14:27:21 - 30-May-25 |
| Buy* | 5 | 353.00p | SI Trade |
14:27:01 - 30-May-25 |
| Unknown* | 350 | 352.00p | Negotiated Trade |
14:24:43 - 30-May-25 |
| Sell* | 3,000 | 351.326p | Ordinary |
14:17:02 - 30-May-25 |
| Sell* | 102 | 355.00p | Automatic Execution |
14:17:01 - 30-May-25 |
| Sell* | 1 | 355.00p | Automatic Execution |
14:17:01 - 30-May-25 |
| Sell* | 76 | 357.00p | Automatic Execution |
14:14:16 - 30-May-25 |
| Sell* | 15 | 357.00p | Automatic Execution |
14:14:16 - 30-May-25 |
| Sell* | 1,500 | 357.998p | Ordinary |
14:11:55 - 30-May-25 |
| Buy* | 6,926 | 359.04p | Ordinary |
14:11:23 - 30-May-25 |
| Unknown* | 412 | 358.50p | Negotiated Trade |
14:11:22 - 30-May-25 |
| Unknown* | 2,500 | 358.50p | Negotiated Trade |
14:11:22 - 30-May-25 |
| Buy* | 1 | 360.00p | SI Trade |
14:11:22 - 30-May-25 |
| Sell* | 1 | 359.00p | Automatic Execution |
14:11:22 - 30-May-25 |
| Sell* | 1 | 359.00p | Automatic Execution |
14:11:22 - 30-May-25 |
| Sell* | 25 | 359.66p | Ordinary |
14:11:18 - 30-May-25 |
| Sell* | 975 | 359.66p | Ordinary |
14:11:17 - 30-May-25 |
| Buy* | 17 | 363.00p | SI Trade |
14:11:17 - 30-May-25 |
| Unknown* | 0 | 363.00p | SI Trade |
14:11:17 - 30-May-25 |
| Unknown* | 0 | 363.00p | SI Trade |
14:11:17 - 30-May-25 |
| Unknown* | 0 | 363.00p | SI Trade |
14:11:17 - 30-May-25 |
| Buy* | 2 | 363.00p | SI Trade |
14:11:17 - 30-May-25 |
| Sell* | 10 | 360.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 1 | 360.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 4 | 360.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 1 | 360.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 1 | 360.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 948 | 361.00p | Automatic Execution |
14:11:17 - 30-May-25 |
| Sell* | 1,776 | 360.78p | Ordinary |
14:10:37 - 30-May-25 |
| Unknown* | 0 | 363.00p | SI Trade |
13:49:10 - 30-May-25 |
| Sell* | 52 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Sell* | 1 | 361.00p | Automatic Execution |
13:49:10 - 30-May-25 |
| Buy* | 1 | 363.00p | SI Trade |
13:48:04 - 30-May-25 |
| Sell* | 580 | 364.00p | Automatic Execution |
13:38:13 - 30-May-25 |
| Sell* | 462 | 364.00p | Automatic Execution |
13:38:13 - 30-May-25 |
| Sell* | 1 | 362.00p | SI Trade |
13:15:34 - 30-May-25 |
| Buy* | 13 | 368.00p | SI Trade |
13:06:11 - 30-May-25 |
| Sell* | 761 | 362.00p | Automatic Execution |
12:55:41 - 30-May-25 |
| Sell* | 1 | 362.00p | Automatic Execution |
12:55:41 - 30-May-25 |
| Sell* | 101 | 362.00p | SI Trade |
12:55:39 - 30-May-25 |
| Unknown* | 0 | 369.00p | SI Trade |
12:55:39 - 30-May-25 |
| Unknown* | 0 | 369.00p | SI Trade |
12:55:39 - 30-May-25 |
| Sell* | 520 | 365.992p | Ordinary |
12:41:18 - 30-May-25 |
| Buy* | 9 | 369.96p | Ordinary |
12:18:07 - 30-May-25 |
| Buy* | 67 | 368.402p | Suspected BUY Trade |
11:40:22 - 30-May-25 |
| Sell* | 150 | 362.00p | Ordinary |
11:10:17 - 30-May-25 |
| Sell* | 2,543 | 362.2046p | Ordinary |
10:13:56 - 30-May-25 |
| Unknown* | 275 | 366.00p | Negotiated Trade |
10:12:01 - 30-May-25 |
| Sell* | 654 | 362.40p | Ordinary |
09:25:30 - 30-May-25 |
| Sell* | 494 | 365.992p | Ordinary |
09:18:11 - 30-May-25 |
| Sell* | 117 | 362.40p | Ordinary |
09:17:05 - 30-May-25 |
| Buy* | 7 | 370.00p | SI Trade |
08:36:22 - 30-May-25 |
| Sell* | 417 | 362.00p | SI Trade |
08:36:22 - 30-May-25 |
| Buy* | 10 | 370.00p | SI Trade |
08:36:22 - 30-May-25 |
| Unknown* | 0 | 370.00p | SI Trade |
08:36:22 - 30-May-25 |
| Unknown* | 0 | 370.00p | SI Trade |
08:36:22 - 30-May-25 |
| Sell* | 36 | 362.00p | Ordinary |
08:34:07 - 30-May-25 |
| Buy* | 8 | 369.96p | Ordinary |
08:30:46 - 30-May-25 |
| Sell* | 3 | 362.00p | Ordinary |
08:30:33 - 30-May-25 |
| Unknown* | 1,500 | 366.00p | Negotiated Trade |
08:25:19 - 30-May-25 |
| Sell* | 382 | 365.701p | Negotiated Trade |
08:04:46 - 30-May-25 |
| Buy* | 338 | 369.032p | Ordinary |
08:02:16 - 30-May-25 |
| Buy* | 2 | 369.424p | Ordinary |
08:00:27 - 30-May-25 |
| Sell* | 200 | 363.00p | Automatic Execution |
16:35:32 - 29-May-25 |
| Sell* | 1,838 | 363.00p | Uncrossing Trade |
16:35:13 - 29-May-25 |
| Buy* | 29 | 368.00p | Automatic Execution |
16:17:48 - 29-May-25 |
| Buy* | 55 | 370.00p | Automatic Execution |
16:17:48 - 29-May-25 |
| Buy* | 7 | 368.00p | Automatic Execution |
16:17:48 - 29-May-25 |
| Buy* | 33 | 368.00p | Automatic Execution |
16:17:48 - 29-May-25 |
| Unknown* | 0 | 368.00p | SI Trade |
16:11:15 - 29-May-25 |
| Unknown* | 1,000 | 365.00p | Negotiated Trade |
15:55:27 - 29-May-25 |
| Buy* | 20 | 368.00p | SI Trade |
15:41:22 - 29-May-25 |
| Buy* | 3 | 368.00p | SI Trade |
15:41:22 - 29-May-25 |
| Unknown* | 125 | 365.00p | Negotiated Trade |
15:06:23 - 29-May-25 |
| Unknown* | 0 | 368.00p | SI Trade |
14:59:23 - 29-May-25 |
| Unknown* | 0 | 368.00p | SI Trade |
14:59:23 - 29-May-25 |
| Buy* | 8 | 368.00p | SI Trade |
14:59:23 - 29-May-25 |
| Unknown* | 0 | 368.00p | SI Trade |
14:59:23 - 29-May-25 |
| Unknown* | 500 | 365.00p | Negotiated Trade |
14:41:31 - 29-May-25 |
| Buy* | 135 | 366.679p | Suspected BUY Trade |
13:49:19 - 29-May-25 |
| Buy* | 4 | 366.9792p | Ordinary |
13:22:15 - 29-May-25 |
| Buy* | 40 | 364.915p | Suspected BUY Trade |
13:21:43 - 29-May-25 |
| Sell* | 1 | 363.00p | Automatic Execution |
12:59:34 - 29-May-25 |
| Unknown* | 0 | 363.00p | SI Trade |
12:32:57 - 29-May-25 |
| Sell* | 1,684 | 362.357p | Ordinary |
12:18:47 - 29-May-25 |
| Sell* | 107 | 362.6776p | Ordinary |
12:12:44 - 29-May-25 |
| Sell* | 4 | 362.00p | Automatic Execution |
11:59:35 - 29-May-25 |
| Sell* | 1 | 362.00p | Automatic Execution |
11:59:35 - 29-May-25 |
| Sell* | 1 | 362.00p | Automatic Execution |
11:59:35 - 29-May-25 |
| Sell* | 1 | 362.00p | Automatic Execution |
11:59:35 - 29-May-25 |
| Buy* | 305 | 364.21p | Suspected BUY Trade |
11:59:35 - 29-May-25 |
| Buy* | 28 | 365.00p | Automatic Execution |
11:59:05 - 29-May-25 |
| Buy* | 6 | 365.00p | SI Trade |
11:59:03 - 29-May-25 |
| Sell* | 94 | 365.00p | Automatic Execution |
11:59:03 - 29-May-25 |
| Sell* | 500 | 365.00p | Automatic Execution |
11:59:03 - 29-May-25 |