| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 15 | 504.00p | Uncrossing Trade |
16:35:24 - 01-Dec-25 |
| Sell* | 6,995 | 506.5714p | Ordinary |
16:10:12 - 01-Dec-25 |
| Sell* | 608 | 506.5714p | Ordinary |
15:36:47 - 01-Dec-25 |
| Buy* | 633 | 512.88p | Ordinary |
15:32:36 - 01-Dec-25 |
| Sell* | 905 | 508.206p | Ordinary |
15:31:19 - 01-Dec-25 |
| Sell* | 1,000 | 508.20p | Ordinary |
15:30:20 - 01-Dec-25 |
| Sell* | 863 | 508.212p | Ordinary |
15:29:55 - 01-Dec-25 |
| Sell* | 1,051 | 508.20p | Ordinary |
15:25:20 - 01-Dec-25 |
| Unknown* | 0 | 516.00p | SI Trade |
15:09:34 - 01-Dec-25 |
| Buy* | 1,505 | 516.472p | Ordinary |
14:44:40 - 01-Dec-25 |
| Sell* | 641 | 508.954p | Ordinary |
14:41:28 - 01-Dec-25 |
| Unknown* | 49,243 | 518.85p | Negotiated Trade |
11:43:11 - 01-Dec-25 |
| Sell* | 1,433 | 506.00p | Automatic Execution |
10:48:41 - 01-Dec-25 |
| Buy* | 741 | 528.00p | Automatic Execution |
09:09:04 - 01-Dec-25 |
| Sell* | 1,300 | 526.00p | Automatic Execution |
09:09:02 - 01-Dec-25 |
| Buy* | 842 | 526.00p | Automatic Execution |
09:08:54 - 01-Dec-25 |
| Buy* | 1,000 | 524.00p | Automatic Execution |
09:08:53 - 01-Dec-25 |
| Buy* | 176 | 524.00p | Automatic Execution |
09:08:53 - 01-Dec-25 |
| Buy* | 381 | 522.00p | Automatic Execution |
09:08:52 - 01-Dec-25 |
| Buy* | 339 | 522.00p | Automatic Execution |
09:08:52 - 01-Dec-25 |
| Buy* | 176 | 522.00p | Automatic Execution |
09:08:52 - 01-Dec-25 |
| Buy* | 1,000 | 518.00p | Automatic Execution |
09:08:51 - 01-Dec-25 |
| Unknown* | 17,000 | 510.00p | Negotiated Trade |
16:40:29 - 28-Nov-25 |
| Sell* | 3,000 | 510.50p | Ordinary |
16:29:24 - 28-Nov-25 |
| Buy* | 169 | 520.00p | Automatic Execution |
16:26:58 - 28-Nov-25 |
| Buy* | 1,192 | 520.00p | Automatic Execution |
16:22:50 - 28-Nov-25 |
| Buy* | 367 | 520.00p | Automatic Execution |
16:22:50 - 28-Nov-25 |
| Buy* | 633 | 520.00p | Automatic Execution |
16:22:30 - 28-Nov-25 |
| Sell* | 660 | 518.00p | Automatic Execution |
16:22:30 - 28-Nov-25 |
| Buy* | 59 | 518.00p | Automatic Execution |
16:22:30 - 28-Nov-25 |
| Unknown* | 16,425 | 512.4168p | Negotiated Trade |
16:20:37 - 28-Nov-25 |
| Buy* | 171 | 518.00p | Automatic Execution |
16:19:32 - 28-Nov-25 |
| Sell* | 1,287 | 510.44p | Ordinary |
16:02:31 - 28-Nov-25 |
| Buy* | 480 | 516.60p | Ordinary |
15:50:47 - 28-Nov-25 |
| Sell* | 638 | 518.00p | Automatic Execution |
15:42:16 - 28-Nov-25 |
| Sell* | 868 | 518.00p | Automatic Execution |
15:42:16 - 28-Nov-25 |
| Buy* | 53 | 518.00p | Automatic Execution |
15:42:16 - 28-Nov-25 |
| Sell* | 150 | 510.256p | Negotiated Trade |
15:35:01 - 28-Nov-25 |
| Buy* | 191 | 516.60p | Ordinary |
15:32:14 - 28-Nov-25 |
| Buy* | 709 | 518.00p | Automatic Execution |
15:29:47 - 28-Nov-25 |
| Buy* | 70 | 518.00p | Automatic Execution |
15:29:47 - 28-Nov-25 |
| Sell* | 62 | 509.857p | Negotiated Trade |
15:25:24 - 28-Nov-25 |
| Unknown* | 0 | 504.00p | SI Trade |
15:21:27 - 28-Nov-25 |
| Buy* | 107 | 518.00p | Automatic Execution |
15:21:27 - 28-Nov-25 |
| Buy* | 691 | 518.00p | Automatic Execution |
15:11:41 - 28-Nov-25 |
| Buy* | 868 | 518.00p | Automatic Execution |
15:11:40 - 28-Nov-25 |
| Buy* | 2,322 | 516.60p | Ordinary |
15:11:29 - 28-Nov-25 |
| Buy* | 647 | 512.00p | Automatic Execution |
15:11:17 - 28-Nov-25 |
| Buy* | 33 | 512.00p | Automatic Execution |
15:03:44 - 28-Nov-25 |
| Buy* | 1,943 | 511.592p | Ordinary |
15:03:40 - 28-Nov-25 |
| Sell* | 198 | 506.914p | Negotiated Trade |
15:01:25 - 28-Nov-25 |
| Sell* | 655 | 506.48p | Ordinary |
14:51:06 - 28-Nov-25 |
| Unknown* | 25,000 | 511.00p | Negotiated Trade |
14:47:49 - 28-Nov-25 |
| Buy* | 231 | 512.00p | Ordinary |
14:47:10 - 28-Nov-25 |
| Unknown* | 231 | 512.00p | OTC Trade |
14:47:10 - 28-Nov-25 |
| Sell* | 634 | 514.00p | Automatic Execution |
14:46:55 - 28-Nov-25 |
| Buy* | 69 | 514.00p | Automatic Execution |
14:45:27 - 28-Nov-25 |
| Sell* | 1,579 | 507.00p | Ordinary |
14:32:46 - 28-Nov-25 |
| Buy* | 2,530 | 511.91p | Ordinary |
14:30:07 - 28-Nov-25 |
| Unknown* | 200,000 | 509.00p | Negotiated Trade |
14:25:56 - 28-Nov-25 |
| Buy* | 144 | 511.745p | Ordinary |
13:57:57 - 28-Nov-25 |
| Buy* | 59 | 514.00p | Automatic Execution |
13:52:21 - 28-Nov-25 |
| Buy* | 777 | 514.00p | Automatic Execution |
13:52:21 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:22:25 - 28-Nov-25 |
| Buy* | 3 | 514.00p | SI Trade |
13:22:25 - 28-Nov-25 |
| Buy* | 500 | 511.7655p | Ordinary |
13:17:12 - 28-Nov-25 |
| Buy* | 475 | 511.74p | Ordinary |
13:10:55 - 28-Nov-25 |
| Buy* | 1,000 | 511.75p | Ordinary |
13:09:45 - 28-Nov-25 |
| Unknown* | 0 | 504.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Buy* | 9 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Buy* | 5 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Buy* | 3 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Unknown* | 0 | 514.00p | SI Trade |
13:00:25 - 28-Nov-25 |
| Buy* | 55 | 512.65p | Ordinary |
12:43:06 - 28-Nov-25 |
| Buy* | 3,465 | 511.75p | Ordinary |
12:15:48 - 28-Nov-25 |
| Buy* | 800 | 511.63889p | Ordinary |
12:13:41 - 28-Nov-25 |
| Buy* | 83 | 514.00p | Automatic Execution |
12:02:19 - 28-Nov-25 |
| Sell* | 56 | 506.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Sell* | 472 | 506.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 216 | 526.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 1,000 | 524.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 1,000 | 520.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 472 | 514.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 400 | 514.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Sell* | 472 | 506.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 1,000 | 518.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 327 | 514.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Buy* | 861 | 512.00p | Automatic Execution |
12:00:00 - 28-Nov-25 |
| Sell* | 40 | 502.00p | Automatic Execution |
11:29:16 - 28-Nov-25 |
| Buy* | 673 | 514.00p | Automatic Execution |
11:29:09 - 28-Nov-25 |
| Buy* | 611 | 512.00p | Automatic Execution |
11:29:09 - 28-Nov-25 |
| Buy* | 69 | 512.00p | Automatic Execution |
11:27:48 - 28-Nov-25 |
| Sell* | 1,100 | 512.00p | Automatic Execution |
11:26:43 - 28-Nov-25 |
| Buy* | 1,366 | 513.522p | Ordinary |
11:26:32 - 28-Nov-25 |
| Buy* | 760 | 513.522p | Ordinary |
11:26:32 - 28-Nov-25 |
| Buy* | 2,923 | 513.522p | Ordinary |
11:26:32 - 28-Nov-25 |
| Buy* | 62 | 513.523p | Ordinary |
11:26:31 - 28-Nov-25 |
| Unknown* | 0 | 512.00p | SI Trade |
11:26:31 - 28-Nov-25 |
| Sell* | 3 | 512.00p | SI Trade |
11:26:31 - 28-Nov-25 |
| Unknown* | 0 | 512.00p | SI Trade |
11:26:31 - 28-Nov-25 |
| Unknown* | 23,098 | 512.47p | Negotiated Trade |
11:23:31 - 28-Nov-25 |
| Unknown* | 3,781 | 504.50p | Ordinary |
11:23:28 - 28-Nov-25 |
| Buy* | 1,938 | 513.05p | Ordinary |
11:17:31 - 28-Nov-25 |
| Buy* | 545 | 505.02p | Ordinary |
11:11:09 - 28-Nov-25 |
| Buy* | 611 | 505.00p | Ordinary |
10:53:33 - 28-Nov-25 |
| Sell* | 1 | 502.20p | Negotiated Trade |
10:49:06 - 28-Nov-25 |
| Buy* | 898 | 505.00p | Ordinary |
10:37:47 - 28-Nov-25 |
| Buy* | 60 | 506.70p | Ordinary |
10:34:44 - 28-Nov-25 |
| Buy* | 1,024 | 507.35p | Ordinary |
10:09:44 - 28-Nov-25 |
| Buy* | 98 | 506.70p | Ordinary |
10:09:12 - 28-Nov-25 |
| Buy* | 4,000 | 504.855p | Ordinary |
09:50:46 - 28-Nov-25 |
| Buy* | 2,931 | 509.0118p | Ordinary |
09:25:55 - 28-Nov-25 |
| Unknown* | 0 | 495.00p | SI Trade |
09:24:08 - 28-Nov-25 |
| Sell* | 15 | 495.00p | SI Trade |
09:24:08 - 28-Nov-25 |
| Sell* | 404 | 495.00p | SI Trade |
09:23:02 - 28-Nov-25 |
| Buy* | 196 | 507.1499p | Ordinary |
09:15:33 - 28-Nov-25 |
| Buy* | 5,152 | 504.60p | Ordinary |
09:03:46 - 28-Nov-25 |
| Sell* | 426 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Sell* | 680 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Sell* | 680 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Sell* | 680 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Sell* | 680 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Buy* | 680 | 508.00p | Automatic Execution |
08:49:38 - 28-Nov-25 |
| Buy* | 6 | 507.1499p | Ordinary |
08:47:06 - 28-Nov-25 |
| Buy* | 279 | 503.6452p | Ordinary |
08:40:32 - 28-Nov-25 |
| Buy* | 1,000 | 503.62p | Ordinary |
08:34:10 - 28-Nov-25 |
| Buy* | 23 | 503.62p | Ordinary |
08:31:54 - 28-Nov-25 |
| Buy* | 3 | 507.1499p | Ordinary |
08:30:26 - 28-Nov-25 |
| Buy* | 4,810 | 504.00p | Automatic Execution |
08:18:29 - 28-Nov-25 |
| Buy* | 1,000 | 501.40p | Ordinary |
08:17:12 - 28-Nov-25 |
| Buy* | 1,625 | 503.52778p | Ordinary |
08:14:43 - 28-Nov-25 |
| Buy* | 1,000 | 502.00p | Automatic Execution |
08:14:42 - 28-Nov-25 |
| Buy* | 100 | 500.00p | Suspected BUY Trade |
16:35:14 - 27-Nov-25 |
| Buy* | 202 | 501.52778p | Ordinary |
16:26:00 - 27-Nov-25 |
| Sell* | 2 | 500.00p | SI Trade |
16:26:00 - 27-Nov-25 |
| Buy* | 74 | 502.00p | Automatic Execution |
16:25:42 - 27-Nov-25 |
| Buy* | 217 | 502.00p | Automatic Execution |
16:19:14 - 27-Nov-25 |
| Buy* | 80 | 502.00p | Automatic Execution |
16:16:41 - 27-Nov-25 |
| Buy* | 600 | 499.1396p | Ordinary |
16:13:16 - 27-Nov-25 |
| Buy* | 11 | 500.00p | Automatic Execution |
15:58:32 - 27-Nov-25 |
| Buy* | 75 | 500.00p | Automatic Execution |
15:58:32 - 27-Nov-25 |
| Buy* | 880 | 494.00p | Automatic Execution |
15:58:32 - 27-Nov-25 |
| Buy* | 113 | 500.00p | Automatic Execution |
15:58:29 - 27-Nov-25 |
| Buy* | 37 | 500.00p | Automatic Execution |
15:53:02 - 27-Nov-25 |
| Buy* | 76 | 500.00p | Automatic Execution |
15:48:08 - 27-Nov-25 |
| Buy* | 1,429 | 494.00p | Automatic Execution |
15:17:25 - 27-Nov-25 |
| Buy* | 798 | 496.69444p | Ordinary |
15:12:20 - 27-Nov-25 |
| Buy* | 16 | 500.00p | Automatic Execution |
15:04:47 - 27-Nov-25 |
| Buy* | 125 | 497.50p | Ordinary |
14:40:57 - 27-Nov-25 |
| Buy* | 19 | 500.00p | Automatic Execution |
14:12:24 - 27-Nov-25 |
| Buy* | 5,875 | 497.50p | Ordinary |
14:11:50 - 27-Nov-25 |
| Buy* | 3,000 | 497.50p | Ordinary |
14:05:14 - 27-Nov-25 |
| Buy* | 62 | 498.70p | Ordinary |
13:39:50 - 27-Nov-25 |
| Buy* | 300 | 499.35p | Ordinary |
13:33:32 - 27-Nov-25 |
| Buy* | 500 | 497.2515p | Ordinary |
12:35:10 - 27-Nov-25 |
| Unknown* | 0 | 495.00p | SI Trade |
12:05:12 - 27-Nov-25 |
| Unknown* | 0 | 497.00p | SI Trade |
12:04:16 - 27-Nov-25 |
| Buy* | 192 | 500.00p | Automatic Execution |
11:59:52 - 27-Nov-25 |
| Buy* | 356 | 498.00p | Automatic Execution |
11:59:52 - 27-Nov-25 |
| Buy* | 644 | 498.00p | Automatic Execution |
11:59:51 - 27-Nov-25 |
| Buy* | 4,994 | 497.00p | Automatic Execution |
11:59:51 - 27-Nov-25 |
| Buy* | 903 | 497.00p | Automatic Execution |
11:59:51 - 27-Nov-25 |
| Buy* | 134 | 497.00p | Automatic Execution |
11:59:43 - 27-Nov-25 |
| Buy* | 1,037 | 497.00p | Automatic Execution |
11:59:43 - 27-Nov-25 |
| Buy* | 208 | 497.00p | Automatic Execution |
11:59:41 - 27-Nov-25 |
| Buy* | 590 | 497.00p | Automatic Execution |
11:57:10 - 27-Nov-25 |
| Buy* | 239 | 497.00p | Automatic Execution |
11:57:09 - 27-Nov-25 |
| Buy* | 858 | 497.00p | Automatic Execution |
11:57:09 - 27-Nov-25 |
| Buy* | 1,000 | 497.00p | Automatic Execution |
11:57:09 - 27-Nov-25 |
| Buy* | 940 | 497.00p | Automatic Execution |
11:57:09 - 27-Nov-25 |
| Buy* | 2,000 | 496.00p | Automatic Execution |
11:57:09 - 27-Nov-25 |
| Buy* | 4,506 | 496.1818p | Ordinary |
11:57:04 - 27-Nov-25 |
| Unknown* | 4,898 | 491.50p | Ordinary |
11:33:38 - 27-Nov-25 |
| Unknown* | 75,795 | 499.46p | Negotiated Trade |
11:33:35 - 27-Nov-25 |
| Buy* | 100 | 495.90p | Ordinary |
11:03:16 - 27-Nov-25 |
| Buy* | 97 | 497.00p | Automatic Execution |
10:55:07 - 27-Nov-25 |
| Buy* | 971 | 494.00p | Automatic Execution |
10:55:07 - 27-Nov-25 |
| Unknown* | 0 | 494.00p | SI Trade |
10:54:55 - 27-Nov-25 |
| Unknown* | 0 | 494.00p | SI Trade |
10:54:55 - 27-Nov-25 |
| Buy* | 250 | 493.10p | Ordinary |
10:54:00 - 27-Nov-25 |
| Buy* | 2,000 | 490.166p | Ordinary |
10:24:04 - 27-Nov-25 |
| Buy* | 490 | 490.166p | Ordinary |
09:47:34 - 27-Nov-25 |
| Buy* | 841 | 490.018p | Ordinary |
09:32:47 - 27-Nov-25 |
| Buy* | 86 | 492.20p | Ordinary |
09:08:35 - 27-Nov-25 |
| Buy* | 36 | 493.10p | Ordinary |
09:01:36 - 27-Nov-25 |
| Buy* | 2,431 | 489.99p | Ordinary |
08:56:31 - 27-Nov-25 |
| Buy* | 1,252 | 489.99p | Ordinary |
08:32:29 - 27-Nov-25 |
| Buy* | 29 | 494.00p | Automatic Execution |
08:06:08 - 27-Nov-25 |
| Buy* | 6 | 493.10p | Ordinary |
08:00:54 - 27-Nov-25 |
| Buy* | 1,269 | 488.55p | Ordinary |
16:27:51 - 26-Nov-25 |
| Buy* | 134 | 490.00p | Automatic Execution |
16:05:27 - 26-Nov-25 |
| Buy* | 11 | 490.00p | Automatic Execution |
15:51:17 - 26-Nov-25 |
| Buy* | 944 | 490.00p | Automatic Execution |
15:47:56 - 26-Nov-25 |
| Buy* | 608 | 489.30p | Ordinary |
15:47:48 - 26-Nov-25 |