| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 213 | 328.00p | Uncrossing Trade |
16:35:23 - 18-Dec-25 |
| Buy* | 602 | 331.00p | Automatic Execution |
16:29:38 - 18-Dec-25 |
| Sell* | 450 | 328.60p | Ordinary |
16:26:29 - 18-Dec-25 |
| Sell* | 260 | 328.00p | Automatic Execution |
16:23:20 - 18-Dec-25 |
| Sell* | 23 | 328.00p | Automatic Execution |
16:18:03 - 18-Dec-25 |
| Sell* | 2,129 | 329.05p | SI Trade |
16:15:58 - 18-Dec-25 |
| Buy* | 3,300 | 330.6172p | Ordinary |
16:08:55 - 18-Dec-25 |
| Buy* | 289 | 331.00p | Automatic Execution |
16:08:01 - 18-Dec-25 |
| Buy* | 1,137 | 330.625p | Ordinary |
16:05:12 - 18-Dec-25 |
| Sell* | 297 | 328.00p | Automatic Execution |
15:45:10 - 18-Dec-25 |
| Buy* | 341 | 329.95p | Ordinary |
15:43:41 - 18-Dec-25 |
| Buy* | 137 | 329.95p | Ordinary |
15:21:40 - 18-Dec-25 |
| Buy* | 2 | 330.628p | Ordinary |
15:15:28 - 18-Dec-25 |
| Buy* | 3,033 | 329.95p | Ordinary |
15:01:50 - 18-Dec-25 |
| Buy* | 3,033 | 329.9539p | Ordinary |
14:59:47 - 18-Dec-25 |
| Sell* | 23 | 328.00p | Automatic Execution |
14:52:15 - 18-Dec-25 |
| Buy* | 3,033 | 329.95p | Ordinary |
14:46:16 - 18-Dec-25 |
| Buy* | 79 | 331.00p | Automatic Execution |
14:21:41 - 18-Dec-25 |
| Buy* | 1,062 | 331.00p | Automatic Execution |
14:21:41 - 18-Dec-25 |
| Buy* | 438 | 331.00p | Automatic Execution |
14:21:41 - 18-Dec-25 |
| Buy* | 340 | 330.3898p | Ordinary |
14:11:42 - 18-Dec-25 |
| Buy* | 601 | 330.395p | Ordinary |
13:36:35 - 18-Dec-25 |
| Buy* | 132 | 330.40p | Ordinary |
13:22:34 - 18-Dec-25 |
| Buy* | 4,558 | 329.30p | Ordinary |
13:14:07 - 18-Dec-25 |
| Buy* | 6,224 | 329.30p | Ordinary |
13:12:48 - 18-Dec-25 |
| Buy* | 906 | 330.945p | Ordinary |
12:36:38 - 18-Dec-25 |
| Sell* | 56 | 328.00p | Automatic Execution |
12:33:53 - 18-Dec-25 |
| Sell* | 23 | 328.00p | Automatic Execution |
12:33:53 - 18-Dec-25 |
| Buy* | 1,500 | 330.00p | Automatic Execution |
12:33:53 - 18-Dec-25 |
| Buy* | 750 | 329.96p | Ordinary |
12:33:16 - 18-Dec-25 |
| Buy* | 1,969 | 329.96p | Ordinary |
12:21:58 - 18-Dec-25 |
| Buy* | 454 | 329.96p | Ordinary |
12:11:01 - 18-Dec-25 |
| Buy* | 105 | 329.96p | Ordinary |
12:09:44 - 18-Dec-25 |
| Buy* | 15 | 330.00p | SI Trade |
12:00:33 - 18-Dec-25 |
| Buy* | 1,531 | 329.571p | Suspected BUY Trade |
11:58:46 - 18-Dec-25 |
| Buy* | 910 | 329.592p | Suspected BUY Trade |
11:56:27 - 18-Dec-25 |
| Buy* | 2,386 | 328.64p | Ordinary |
11:54:09 - 18-Dec-25 |
| Buy* | 210 | 328.776p | Suspected BUY Trade |
11:51:00 - 18-Dec-25 |
| Buy* | 3,041 | 329.08p | Ordinary |
11:49:04 - 18-Dec-25 |
| Buy* | 1,404 | 329.96p | Ordinary |
11:00:51 - 18-Dec-25 |
| Buy* | 300 | 329.594p | Suspected BUY Trade |
10:55:18 - 18-Dec-25 |
| Buy* | 12,493 | 329.25p | Ordinary |
10:44:33 - 18-Dec-25 |
| Buy* | 1,500 | 329.00p | Automatic Execution |
10:22:22 - 18-Dec-25 |
| Buy* | 6,000 | 329.75p | Ordinary |
10:22:06 - 18-Dec-25 |
| Buy* | 8,000 | 329.399p | Ordinary |
09:56:54 - 18-Dec-25 |
| Buy* | 1,000 | 328.7972p | Ordinary |
09:46:44 - 18-Dec-25 |
| Sell* | 23 | 326.00p | Automatic Execution |
08:57:52 - 18-Dec-25 |
| Buy* | 900 | 327.00p | Automatic Execution |
08:08:20 - 18-Dec-25 |
| Buy* | 3 | 327.00p | SI Trade |
08:00:39 - 18-Dec-25 |
| Buy* | 600 | 327.00p | Automatic Execution |
08:00:38 - 18-Dec-25 |
| Buy* | 59 | 326.667p | Suspected BUY Trade |
08:00:30 - 18-Dec-25 |
| Sell* | 613 | 326.00p | Uncrossing Trade |
16:35:29 - 17-Dec-25 |
| Buy* | 601 | 327.00p | Automatic Execution |
16:26:50 - 17-Dec-25 |
| Buy* | 750 | 326.9799p | Ordinary |
16:26:44 - 17-Dec-25 |
| Buy* | 610 | 327.00p | Automatic Execution |
16:25:35 - 17-Dec-25 |
| Buy* | 1,000 | 326.9699p | Ordinary |
16:20:44 - 17-Dec-25 |
| Buy* | 3,057 | 325.9539p | Ordinary |
16:16:21 - 17-Dec-25 |
| Sell* | 578 | 327.00p | Automatic Execution |
16:13:56 - 17-Dec-25 |
| Buy* | 1,526 | 327.786p | Suspected BUY Trade |
16:05:44 - 17-Dec-25 |
| Buy* | 3,050 | 327.733p | Suspected BUY Trade |
15:58:05 - 17-Dec-25 |
| Buy* | 398 | 327.65p | Ordinary |
15:40:52 - 17-Dec-25 |
| Sell* | 23 | 327.00p | Automatic Execution |
15:40:47 - 17-Dec-25 |
| Buy* | 48 | 328.30p | Ordinary |
15:33:41 - 17-Dec-25 |
| Sell* | 357 | 328.00p | Automatic Execution |
15:30:45 - 17-Dec-25 |
| Sell* | 233 | 328.00p | Automatic Execution |
15:17:00 - 17-Dec-25 |
| Buy* | 671 | 328.65p | Ordinary |
15:03:06 - 17-Dec-25 |
| Buy* | 671 | 328.771p | Suspected BUY Trade |
14:57:23 - 17-Dec-25 |
| Sell* | 23 | 328.00p | Automatic Execution |
14:51:08 - 17-Dec-25 |
| Buy* | 278 | 328.66p | Ordinary |
14:48:09 - 17-Dec-25 |
| Buy* | 1,203 | 327.30p | Ordinary |
14:06:28 - 17-Dec-25 |
| Sell* | 498 | 327.00p | Automatic Execution |
14:04:19 - 17-Dec-25 |
| Unknown* | 154 | 327.00p | Automatic Execution |
14:04:12 - 17-Dec-25 |
| Buy* | 1,848 | 327.00p | Automatic Execution |
14:04:12 - 17-Dec-25 |
| Buy* | 1,897 | 327.00p | Automatic Execution |
14:04:06 - 17-Dec-25 |
| Buy* | 1,013 | 327.00p | Automatic Execution |
14:04:00 - 17-Dec-25 |
| Buy* | 647 | 327.00p | Automatic Execution |
14:03:40 - 17-Dec-25 |
| Buy* | 118 | 327.00p | Automatic Execution |
14:03:40 - 17-Dec-25 |
| Buy* | 48 | 327.00p | Automatic Execution |
14:03:40 - 17-Dec-25 |
| Buy* | 1,887 | 327.00p | Automatic Execution |
14:03:40 - 17-Dec-25 |
| Sell* | 7 | 326.00p | Automatic Execution |
13:59:03 - 17-Dec-25 |
| Buy* | 316 | 327.00p | SI Trade |
13:59:00 - 17-Dec-25 |
| Sell* | 316 | 326.00p | SI Trade |
13:59:00 - 17-Dec-25 |
| Sell* | 2 | 326.00p | Automatic Execution |
13:36:10 - 17-Dec-25 |
| Sell* | 33 | 326.00p | Automatic Execution |
13:36:10 - 17-Dec-25 |
| Sell* | 100 | 326.00p | SI Trade |
13:32:05 - 17-Dec-25 |
| Buy* | 920 | 326.30p | Ordinary |
13:29:00 - 17-Dec-25 |
| Buy* | 904 | 327.00p | Automatic Execution |
13:18:19 - 17-Dec-25 |
| Buy* | 46 | 327.00p | Automatic Execution |
13:18:19 - 17-Dec-25 |
| Buy* | 1,650 | 327.00p | Automatic Execution |
13:18:19 - 17-Dec-25 |
| Buy* | 3,051 | 327.75p | Ordinary |
13:18:08 - 17-Dec-25 |
| Sell* | 889 | 327.00p | Automatic Execution |
13:12:21 - 17-Dec-25 |
| Buy* | 3,667 | 327.6268p | Ordinary |
12:52:08 - 17-Dec-25 |
| Buy* | 500 | 327.999p | Ordinary |
12:51:36 - 17-Dec-25 |
| Sell* | 6 | 327.00p | Automatic Execution |
12:41:18 - 17-Dec-25 |
| Sell* | 108 | 327.00p | Automatic Execution |
12:41:18 - 17-Dec-25 |
| Sell* | 1,600 | 327.00p | Automatic Execution |
12:38:42 - 17-Dec-25 |
| Buy* | 303 | 328.98p | Ordinary |
12:37:18 - 17-Dec-25 |
| Unknown* | 28,440 | 326.50p | Negotiated Trade |
12:37:15 - 17-Dec-25 |
| Sell* | 9 | 327.00p | SI Trade |
12:34:40 - 17-Dec-25 |
| Buy* | 1,524 | 328.251p | Ordinary |
12:31:24 - 17-Dec-25 |
| Unknown* | 556 | 328.00p | SI Trade |
12:28:14 - 17-Dec-25 |
| Buy* | 1,250 | 328.98p | Ordinary |
12:27:13 - 17-Dec-25 |
| Buy* | 600 | 329.00p | Automatic Execution |
12:16:56 - 17-Dec-25 |
| Buy* | 3,049 | 328.9658p | Ordinary |
11:49:22 - 17-Dec-25 |
| Buy* | 290 | 326.7218p | Ordinary |
11:48:34 - 17-Dec-25 |
| Buy* | 917 | 326.7182p | Ordinary |
11:37:57 - 17-Dec-25 |
| Buy* | 140 | 328.97p | Ordinary |
11:34:25 - 17-Dec-25 |
| Buy* | 917 | 327.8628p | Ordinary |
11:26:50 - 17-Dec-25 |
| Buy* | 727 | 327.8591p | Ordinary |
11:20:32 - 17-Dec-25 |
| Buy* | 1,550 | 328.97p | Ordinary |
11:18:02 - 17-Dec-25 |
| Buy* | 600 | 326.713p | Ordinary |
11:12:18 - 17-Dec-25 |
| Unknown* | 4,193 | 326.7056p | Ordinary |
11:10:04 - 17-Dec-25 |
| Unknown* | -4,193 | 326.7056p | Ordinary Correction |
11:10:04 - 17-Dec-25 |
| Buy* | 2,690 | 329.00p | SI Trade |
11:04:49 - 17-Dec-25 |
| Buy* | 3,038 | 329.1075p | Ordinary |
11:04:43 - 17-Dec-25 |
| Sell* | 3 | 324.00p | SI Trade |
11:04:07 - 17-Dec-25 |
| Buy* | 9,120 | 328.945p | Ordinary |
11:02:24 - 17-Dec-25 |
| Buy* | 2,328 | 327.0792p | Ordinary |
10:23:13 - 17-Dec-25 |
| Sell* | 800 | 328.00p | Automatic Execution |
10:22:34 - 17-Dec-25 |
| Buy* | 3,051 | 327.692p | Ordinary |
09:07:29 - 17-Dec-25 |
| Buy* | 141 | 330.00p | SI Trade |
08:45:49 - 17-Dec-25 |
| Sell* | 1,680 | 328.401p | Ordinary |
08:37:27 - 17-Dec-25 |
| Buy* | 46 | 328.849p | Suspected BUY Trade |
08:24:50 - 17-Dec-25 |
| Buy* | 106 | 330.00p | SI Trade |
08:16:00 - 17-Dec-25 |
| Buy* | 604 | 329.262p | Suspected BUY Trade |
08:00:08 - 17-Dec-25 |
| Sell* | 334 | 323.00p | Automatic Execution |
16:29:50 - 16-Dec-25 |
| Sell* | 307 | 323.00p | Automatic Execution |
16:29:33 - 16-Dec-25 |
| Sell* | 737 | 324.00p | Automatic Execution |
16:21:41 - 16-Dec-25 |
| Buy* | 400 | 325.226p | Suspected BUY Trade |
16:17:56 - 16-Dec-25 |
| Buy* | 3,100 | 325.319p | Ordinary |
16:17:10 - 16-Dec-25 |
| Sell* | 259 | 324.00p | Automatic Execution |
16:17:09 - 16-Dec-25 |
| Sell* | 22 | 324.00p | Automatic Execution |
16:11:33 - 16-Dec-25 |
| Buy* | 1,533 | 325.977p | Ordinary |
16:01:50 - 16-Dec-25 |
| Buy* | 100 | 325.98p | Ordinary |
15:49:46 - 16-Dec-25 |
| Buy* | 100 | 325.99p | Ordinary |
15:46:37 - 16-Dec-25 |
| Buy* | 276 | 325.99p | Ordinary |
15:45:52 - 16-Dec-25 |
| Buy* | 360 | 326.0205p | Ordinary |
15:37:18 - 16-Dec-25 |
| Buy* | 10 | 327.00p | SI Trade |
15:35:58 - 16-Dec-25 |
| Buy* | 180 | 326.728p | Ordinary |
15:22:02 - 16-Dec-25 |
| Sell* | 4 | 325.00p | Automatic Execution |
15:19:19 - 16-Dec-25 |
| Sell* | 73 | 325.00p | Automatic Execution |
15:19:19 - 16-Dec-25 |
| Buy* | 150 | 326.727p | Ordinary |
15:12:47 - 16-Dec-25 |
| Sell* | 2 | 326.00p | SI Trade |
15:10:33 - 16-Dec-25 |
| Buy* | 2,140 | 327.00p | Automatic Execution |
15:10:33 - 16-Dec-25 |
| Unknown* | 26,000 | 322.9334p | Negotiated Trade |
15:10:29 - 16-Dec-25 |
| Sell* | 1,250 | 325.8156p | Ordinary |
15:09:48 - 16-Dec-25 |
| Sell* | 951 | 325.818p | Negotiated Trade |
15:05:15 - 16-Dec-25 |
| Buy* | 428 | 326.22p | SI Trade |
15:01:41 - 16-Dec-25 |
| Sell* | 22 | 325.00p | Automatic Execution |
15:00:12 - 16-Dec-25 |
| Buy* | 1,521 | 326.729p | Ordinary |
14:54:55 - 16-Dec-25 |
| Buy* | 750 | 326.738p | Ordinary |
14:46:01 - 16-Dec-25 |
| Sell* | 18,476 | 325.393p | Ordinary |
14:43:42 - 16-Dec-25 |
| Buy* | 302 | 327.61p | Ordinary |
14:37:56 - 16-Dec-25 |
| Sell* | 396 | 325.00p | Automatic Execution |
14:32:08 - 16-Dec-25 |
| Buy* | 607 | 326.74p | Ordinary |
14:25:42 - 16-Dec-25 |
| Buy* | 500 | 326.74p | Ordinary |
14:25:28 - 16-Dec-25 |
| Buy* | 183 | 327.61p | Ordinary |
14:15:09 - 16-Dec-25 |
| Buy* | 300 | 327.61p | Ordinary |
14:02:36 - 16-Dec-25 |
| Buy* | 400 | 327.61p | Ordinary |
14:00:32 - 16-Dec-25 |
| Unknown* | 1,000 | 326.50p | Ordinary |
13:57:01 - 16-Dec-25 |
| Unknown* | 72 | 326.50p | Ordinary |
13:52:12 - 16-Dec-25 |
| Buy* | 3,574 | 327.637p | Ordinary |
13:44:27 - 16-Dec-25 |
| Unknown* | 0 | 328.00p | SI Trade |
13:03:32 - 16-Dec-25 |
| Sell* | 1 | 324.00p | Automatic Execution |
13:03:32 - 16-Dec-25 |
| Sell* | 22 | 324.00p | Automatic Execution |
13:03:32 - 16-Dec-25 |
| Buy* | 133 | 327.52p | Ordinary |
13:03:14 - 16-Dec-25 |
| Sell* | 22 | 324.00p | Automatic Execution |
12:52:34 - 16-Dec-25 |
| Sell* | 15 | 324.00p | Automatic Execution |
12:20:51 - 16-Dec-25 |
| Buy* | 3,151 | 328.00p | Automatic Execution |
12:17:08 - 16-Dec-25 |
| Buy* | 4,238 | 327.5357p | Ordinary |
12:15:29 - 16-Dec-25 |
| Sell* | 5,000 | 325.55p | Ordinary |
12:03:09 - 16-Dec-25 |
| Buy* | 1,250 | 327.384p | SI Trade |
11:47:09 - 16-Dec-25 |
| Buy* | 814 | 328.2236p | Ordinary |
11:34:08 - 16-Dec-25 |
| Sell* | 1,537 | 325.50p | Ordinary |
11:19:55 - 16-Dec-25 |
| Buy* | 9,092 | 328.20p | Ordinary |
11:19:34 - 16-Dec-25 |
| Buy* | 914 | 328.20p | Ordinary |
11:17:58 - 16-Dec-25 |
| Unknown* | 0 | 330.00p | SI Trade |
11:11:05 - 16-Dec-25 |
| Buy* | 7,398 | 328.047p | Ordinary |
11:10:58 - 16-Dec-25 |
| Buy* | 220 | 328.047p | Ordinary |
11:08:19 - 16-Dec-25 |
| Sell* | 6,123 | 325.2059p | Ordinary |
11:00:23 - 16-Dec-25 |
| Buy* | 1,515 | 328.0446p | Ordinary |
10:51:33 - 16-Dec-25 |
| Sell* | 312 | 325.20p | Ordinary |
10:36:52 - 16-Dec-25 |
| Buy* | 766 | 328.0416p | Ordinary |
10:21:01 - 16-Dec-25 |
| Sell* | 5 | 324.00p | Automatic Execution |
10:10:53 - 16-Dec-25 |
| Sell* | 112 | 324.00p | Automatic Execution |
10:10:53 - 16-Dec-25 |
| Buy* | 2,130 | 330.00p | Automatic Execution |
10:10:52 - 16-Dec-25 |
| Buy* | 240 | 328.373p | Ordinary |
09:55:14 - 16-Dec-25 |
| Buy* | 382 | 328.399p | Suspected BUY Trade |
09:52:51 - 16-Dec-25 |
| Sell* | 866 | 325.7811p | Ordinary |
09:45:37 - 16-Dec-25 |
| Sell* | 500 | 326.621p | Ordinary |
09:33:10 - 16-Dec-25 |
| Sell* | 1,451 | 326.617p | Negotiated Trade |
09:17:43 - 16-Dec-25 |
| Buy* | 723 | 329.523p | Ordinary |
09:16:59 - 16-Dec-25 |
| Buy* | 1,508 | 329.556p | Suspected BUY Trade |
09:14:05 - 16-Dec-25 |
| Buy* | 30 | 332.00p | SI Trade |
09:09:15 - 16-Dec-25 |
| Sell* | 8,228 | 328.52p | Ordinary |
09:08:42 - 16-Dec-25 |
| Sell* | 2 | 328.52p | Ordinary |
09:00:58 - 16-Dec-25 |
| Buy* | 298 | 332.012p | Suspected BUY Trade |
08:37:27 - 16-Dec-25 |
| Buy* | 298 | 332.012p | Suspected BUY Trade |
08:37:27 - 16-Dec-25 |
| Sell* | 1,287 | 329.861p | Ordinary |
08:08:02 - 16-Dec-25 |
| Buy* | 46 | 336.00p | SI Trade |
08:04:00 - 16-Dec-25 |