| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,126 | 296.00p | Uncrossing Trade |
16:35:12 - 07-Nov-25 |
| Buy* | 10,108 | 297.283p | Ordinary |
16:18:11 - 07-Nov-25 |
| Buy* | 3 | 298.00p | SI Trade |
16:15:07 - 07-Nov-25 |
| Sell* | 1,126 | 296.002p | Ordinary |
16:08:47 - 07-Nov-25 |
| Sell* | 1,134 | 296.1055p | Ordinary |
16:06:46 - 07-Nov-25 |
| Unknown* | 1,981 | 297.00p | Ordinary |
16:05:24 - 07-Nov-25 |
| Unknown* | 791 | 297.00p | SI Trade |
15:39:51 - 07-Nov-25 |
| Buy* | 23,425 | 297.00p | Automatic Execution |
15:39:51 - 07-Nov-25 |
| Buy* | 349 | 297.00p | Automatic Execution |
15:39:51 - 07-Nov-25 |
| Sell* | 1,718 | 297.00p | Automatic Execution |
15:39:51 - 07-Nov-25 |
| Sell* | 1,168 | 297.00p | Automatic Execution |
15:39:00 - 07-Nov-25 |
| Sell* | 1,339 | 297.499p | Ordinary |
15:31:13 - 07-Nov-25 |
| Sell* | 13,486 | 296.2565p | Negotiated Trade |
15:27:01 - 07-Nov-25 |
| Buy* | 2 | 297.76p | Ordinary |
15:12:07 - 07-Nov-25 |
| Sell* | 1,401 | 297.00p | Automatic Execution |
15:07:11 - 07-Nov-25 |
| Unknown* | 400 | 297.50p | Ordinary |
15:05:15 - 07-Nov-25 |
| Unknown* | 0 | 298.00p | SI Trade |
14:52:00 - 07-Nov-25 |
| Sell* | 1,434 | 297.00p | Automatic Execution |
14:43:23 - 07-Nov-25 |
| Sell* | 4,865 | 297.00p | Automatic Execution |
14:43:23 - 07-Nov-25 |
| Buy* | 356 | 297.00p | Automatic Execution |
14:43:23 - 07-Nov-25 |
| Sell* | 1,549 | 297.00p | Automatic Execution |
14:43:23 - 07-Nov-25 |
| Sell* | 8,095 | 297.00p | Automatic Execution |
14:43:23 - 07-Nov-25 |
| Buy* | 1,684 | 297.00p | Automatic Execution |
14:43:05 - 07-Nov-25 |
| Sell* | 7,500 | 296.0001p | Ordinary |
14:42:01 - 07-Nov-25 |
| Buy* | 3,373 | 296.524p | Suspected BUY Trade |
14:40:16 - 07-Nov-25 |
| Sell* | 1,800 | 296.05p | Ordinary |
14:35:53 - 07-Nov-25 |
| Buy* | 3,030 | 296.00p | Automatic Execution |
14:32:21 - 07-Nov-25 |
| Buy* | 11,930 | 296.00p | Automatic Execution |
14:32:21 - 07-Nov-25 |
| Sell* | 8,100 | 296.00p | Automatic Execution |
14:32:21 - 07-Nov-25 |
| Sell* | 1,445 | 296.00p | Automatic Execution |
14:32:21 - 07-Nov-25 |
| Sell* | 4,500 | 296.10p | Ordinary |
14:32:11 - 07-Nov-25 |
| Buy* | 13 | 298.00p | SI Trade |
14:31:05 - 07-Nov-25 |
| Buy* | 2,200 | 297.00p | Automatic Execution |
14:30:01 - 07-Nov-25 |
| Sell* | 1,677 | 296.3146p | Ordinary |
14:26:59 - 07-Nov-25 |
| Buy* | 1,404 | 297.00p | Automatic Execution |
14:22:11 - 07-Nov-25 |
| Unknown* | 0 | 297.00p | SI Trade |
14:18:49 - 07-Nov-25 |
| Sell* | 2,000 | 296.051p | Ordinary |
14:08:24 - 07-Nov-25 |
| Sell* | 1,978 | 297.00p | Automatic Execution |
14:06:40 - 07-Nov-25 |
| Sell* | 313 | 297.00p | Automatic Execution |
14:06:39 - 07-Nov-25 |
| Sell* | 8,100 | 297.00p | Automatic Execution |
14:06:39 - 07-Nov-25 |
| Sell* | 8,431 | 297.00p | Automatic Execution |
14:06:39 - 07-Nov-25 |
| Buy* | 15,445 | 297.00p | Automatic Execution |
14:06:39 - 07-Nov-25 |
| Sell* | 4,311 | 297.00p | Automatic Execution |
14:06:39 - 07-Nov-25 |
| Sell* | 7,000 | 297.05p | Ordinary |
14:05:24 - 07-Nov-25 |
| Sell* | 5,250 | 297.05p | Ordinary |
13:55:17 - 07-Nov-25 |
| Sell* | 3,510 | 297.05p | Ordinary |
13:52:15 - 07-Nov-25 |
| Sell* | 1,750 | 297.05p | Ordinary |
13:48:57 - 07-Nov-25 |
| Sell* | 5,000 | 297.25p | Ordinary |
13:46:48 - 07-Nov-25 |
| Sell* | 3,500 | 297.25p | Ordinary |
13:46:00 - 07-Nov-25 |
| Sell* | 3,300 | 297.25p | Ordinary |
13:42:12 - 07-Nov-25 |
| Sell* | 50 | 297.316p | Negotiated Trade |
13:05:28 - 07-Nov-25 |
| Sell* | 50 | 297.395p | Negotiated Trade |
13:01:38 - 07-Nov-25 |
| Sell* | 10,000 | 297.05p | Ordinary |
12:55:43 - 07-Nov-25 |
| Sell* | 446 | 297.00p | Automatic Execution |
12:31:19 - 07-Nov-25 |
| Sell* | 3,049 | 297.00p | Automatic Execution |
12:28:48 - 07-Nov-25 |
| Sell* | 7,927 | 297.00p | Automatic Execution |
12:28:47 - 07-Nov-25 |
| Unknown* | 3,459 | 297.00p | Negotiated Trade |
11:51:40 - 07-Nov-25 |
| Buy* | 1,617 | 297.00p | Automatic Execution |
11:45:58 - 07-Nov-25 |
| Buy* | 8,100 | 297.00p | Automatic Execution |
11:45:58 - 07-Nov-25 |
| Unknown* | 4,633 | 296.00p | Negotiated Trade |
11:35:08 - 07-Nov-25 |
| Unknown* | 4,394 | 296.00p | Negotiated Trade |
11:32:48 - 07-Nov-25 |
| Sell* | 301 | 295.997p | Ordinary |
11:31:28 - 07-Nov-25 |
| Sell* | 8,133 | 297.00p | Automatic Execution |
11:23:39 - 07-Nov-25 |
| Sell* | 7,616 | 297.00p | Automatic Execution |
11:23:32 - 07-Nov-25 |
| Sell* | 120 | 297.00p | Automatic Execution |
11:23:32 - 07-Nov-25 |
| Sell* | 9,064 | 297.00p | Automatic Execution |
11:23:31 - 07-Nov-25 |
| Sell* | 686 | 297.00p | Automatic Execution |
11:23:31 - 07-Nov-25 |
| Sell* | 8,100 | 297.00p | Automatic Execution |
11:23:31 - 07-Nov-25 |
| Sell* | 7,856 | 297.00p | Automatic Execution |
11:23:31 - 07-Nov-25 |
| Sell* | 1,500 | 297.00p | Automatic Execution |
11:23:30 - 07-Nov-25 |
| Sell* | 8,425 | 297.00p | Automatic Execution |
11:23:30 - 07-Nov-25 |
| Sell* | 4,011 | 297.25p | Ordinary |
10:43:36 - 07-Nov-25 |
| Sell* | 1,000 | 296.10p | Ordinary |
10:36:52 - 07-Nov-25 |
| Sell* | 104 | 296.999p | Negotiated Trade |
10:19:50 - 07-Nov-25 |
| Buy* | 1,672 | 297.285p | Suspected BUY Trade |
10:19:24 - 07-Nov-25 |
| Sell* | 4,381 | 296.681p | Negotiated Trade |
10:18:39 - 07-Nov-25 |
| Sell* | 107 | 296.689p | Negotiated Trade |
09:48:41 - 07-Nov-25 |
| Sell* | 1,500 | 297.00p | Automatic Execution |
09:38:34 - 07-Nov-25 |
| Sell* | 8,000 | 297.00p | Automatic Execution |
09:38:34 - 07-Nov-25 |
| Sell* | 1,500 | 297.00p | Automatic Execution |
09:38:34 - 07-Nov-25 |
| Sell* | 533 | 297.00p | Automatic Execution |
09:38:34 - 07-Nov-25 |
| Sell* | 535 | 297.4955p | Ordinary |
09:36:36 - 07-Nov-25 |
| Sell* | 4,664 | 298.00p | Automatic Execution |
09:35:45 - 07-Nov-25 |
| Sell* | 2,515 | 298.00p | Automatic Execution |
09:35:45 - 07-Nov-25 |
| Sell* | 8,777 | 298.00p | Automatic Execution |
09:35:44 - 07-Nov-25 |
| Sell* | 8,708 | 298.00p | Automatic Execution |
09:35:43 - 07-Nov-25 |
| Sell* | 336 | 298.00p | Automatic Execution |
09:35:37 - 07-Nov-25 |
| Sell* | 8,056 | 298.00p | Automatic Execution |
09:35:37 - 07-Nov-25 |
| Sell* | 8,212 | 298.00p | Automatic Execution |
09:35:36 - 07-Nov-25 |
| Sell* | 8,732 | 298.00p | Automatic Execution |
09:35:35 - 07-Nov-25 |
| Sell* | 16 | 298.05p | Ordinary |
09:20:18 - 07-Nov-25 |
| Sell* | 1,045 | 298.05p | Ordinary |
09:12:57 - 07-Nov-25 |
| Sell* | 9,596 | 298.05p | Ordinary |
09:04:27 - 07-Nov-25 |
| Sell* | 125 | 298.993p | Negotiated Trade |
08:53:54 - 07-Nov-25 |
| Sell* | 116 | 298.993p | Negotiated Trade |
08:53:20 - 07-Nov-25 |
| Sell* | 3,259 | 298.105p | Ordinary |
08:51:36 - 07-Nov-25 |
| Sell* | 8,000 | 299.00p | Automatic Execution |
08:34:20 - 07-Nov-25 |
| Sell* | 1,500 | 299.00p | Automatic Execution |
08:34:20 - 07-Nov-25 |
| Buy* | 6 | 299.88p | Ordinary |
08:34:10 - 07-Nov-25 |
| Sell* | 637 | 299.103p | Negotiated Trade |
08:20:34 - 07-Nov-25 |
| Buy* | 1 | 302.00p | SI Trade |
08:04:09 - 07-Nov-25 |
| Buy* | 1,500 | 300.00p | Automatic Execution |
08:04:09 - 07-Nov-25 |
| Sell* | 836 | 299.05p | Ordinary |
08:00:31 - 07-Nov-25 |
| Unknown* | 19,653 | 300.00p | Ordinary |
17:33:12 - 06-Nov-25 |
| Buy* | 8,737 | 299.00p | Suspected BUY Trade |
16:35:14 - 06-Nov-25 |
| Buy* | 10 | 300.00p | SI Trade |
16:21:55 - 06-Nov-25 |
| Sell* | 471 | 299.25p | Ordinary |
16:19:18 - 06-Nov-25 |
| Sell* | 7,943 | 299.25p | Ordinary |
16:14:40 - 06-Nov-25 |
| Sell* | 1,159 | 299.45p | Ordinary |
16:07:15 - 06-Nov-25 |
| Sell* | 10,000 | 299.68p | Ordinary |
15:48:29 - 06-Nov-25 |
| Buy* | 22,450 | 301.383p | Suspected BUY Trade |
15:36:55 - 06-Nov-25 |
| Buy* | 2,352 | 300.2501p | Suspected BUY Trade |
15:32:11 - 06-Nov-25 |
| Sell* | 325 | 299.1744p | Ordinary |
15:31:23 - 06-Nov-25 |
| Unknown* | 13 | 300.00p | Automatic Execution |
15:31:12 - 06-Nov-25 |
| Buy* | 816 | 300.00p | Automatic Execution |
15:31:12 - 06-Nov-25 |
| Sell* | 7,883 | 300.00p | Automatic Execution |
15:31:12 - 06-Nov-25 |
| Sell* | 7,711 | 300.00p | Automatic Execution |
15:30:57 - 06-Nov-25 |
| Sell* | 776 | 300.00p | Automatic Execution |
15:30:57 - 06-Nov-25 |
| Sell* | 7,801 | 300.00p | Automatic Execution |
15:30:57 - 06-Nov-25 |
| Unknown* | 0 | 301.00p | SI Trade |
15:28:30 - 06-Nov-25 |
| Unknown* | 0 | 301.00p | SI Trade |
15:28:30 - 06-Nov-25 |
| Sell* | 2,000 | 300.2501p | Negotiated Trade |
15:26:29 - 06-Nov-25 |
| Sell* | 352 | 300.2501p | Negotiated Trade |
15:26:18 - 06-Nov-25 |
| Sell* | 660 | 300.348p | Negotiated Trade |
15:21:06 - 06-Nov-25 |
| Sell* | 6,548 | 300.00p | Automatic Execution |
15:05:42 - 06-Nov-25 |
| Sell* | 8,936 | 300.00p | Automatic Execution |
15:05:38 - 06-Nov-25 |
| Sell* | 8,917 | 300.00p | Automatic Execution |
15:05:34 - 06-Nov-25 |
| Sell* | 7,915 | 300.00p | Automatic Execution |
15:05:30 - 06-Nov-25 |
| Unknown* | 2,000 | 300.00p | Automatic Execution |
15:05:26 - 06-Nov-25 |
| Sell* | 2,000 | 300.00p | Automatic Execution |
15:05:26 - 06-Nov-25 |
| Sell* | 8,797 | 300.00p | Automatic Execution |
15:05:26 - 06-Nov-25 |
| Sell* | 764 | 300.00p | Automatic Execution |
15:05:26 - 06-Nov-25 |
| Sell* | 1,236 | 300.00p | Automatic Execution |
15:05:22 - 06-Nov-25 |
| Sell* | 2,000 | 300.00p | Automatic Execution |
15:05:22 - 06-Nov-25 |
| Sell* | 2,000 | 300.00p | Automatic Execution |
15:05:22 - 06-Nov-25 |
| Sell* | 8,887 | 300.00p | Automatic Execution |
15:05:22 - 06-Nov-25 |
| Unknown* | 3,274 | 300.50p | Negotiated Trade |
15:00:02 - 06-Nov-25 |
| Unknown* | 3,253 | 300.50p | Negotiated Trade |
15:00:02 - 06-Nov-25 |
| Sell* | 6,000 | 300.25p | Ordinary |
14:46:30 - 06-Nov-25 |
| Sell* | 1,454 | 300.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Sell* | 8,000 | 300.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Unknown* | 14,422 | 301.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Buy* | 816 | 301.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Buy* | 3,200 | 301.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Buy* | 1,562 | 301.00p | Automatic Execution |
14:44:10 - 06-Nov-25 |
| Sell* | 1,556 | 300.00p | Automatic Execution |
14:13:45 - 06-Nov-25 |
| Sell* | 1,500 | 300.00p | Automatic Execution |
14:13:45 - 06-Nov-25 |
| Sell* | 2,093 | 300.00p | Automatic Execution |
14:13:45 - 06-Nov-25 |
| Sell* | 1,500 | 300.00p | Automatic Execution |
14:13:45 - 06-Nov-25 |
| Unknown* | 0 | 302.00p | SI Trade |
14:10:51 - 06-Nov-25 |
| Sell* | 34 | 300.00p | SI Trade |
14:10:51 - 06-Nov-25 |
| Sell* | 2,814 | 300.50p | Ordinary |
14:06:39 - 06-Nov-25 |
| Sell* | 3,861 | 301.00p | Automatic Execution |
14:00:22 - 06-Nov-25 |
| Sell* | 7,686 | 301.00p | Automatic Execution |
14:00:17 - 06-Nov-25 |
| Buy* | 1 | 302.00p | SI Trade |
13:52:17 - 06-Nov-25 |
| Sell* | 8,453 | 301.00p | Automatic Execution |
13:52:17 - 06-Nov-25 |
| Sell* | 300 | 301.089p | Ordinary |
13:40:39 - 06-Nov-25 |
| Sell* | 108 | 301.089p | Ordinary |
13:29:30 - 06-Nov-25 |
| Sell* | 1 | 301.05p | Ordinary |
13:28:48 - 06-Nov-25 |
| Sell* | 1,368 | 302.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Sell* | 8,832 | 302.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Sell* | 48 | 301.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Unknown* | 24,105 | 302.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Buy* | 895 | 302.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Buy* | 4,800 | 302.00p | Automatic Execution |
13:22:39 - 06-Nov-25 |
| Sell* | 3,774 | 301.2511p | Ordinary |
13:16:11 - 06-Nov-25 |
| Sell* | 986 | 301.3617p | Ordinary |
13:01:24 - 06-Nov-25 |
| Sell* | 1,663 | 301.2501p | Negotiated Trade |
12:36:19 - 06-Nov-25 |
| Buy* | 2 | 302.00p | SI Trade |
12:21:50 - 06-Nov-25 |
| Sell* | 7,500 | 301.25p | Ordinary |
11:37:20 - 06-Nov-25 |
| Sell* | 8,000 | 301.25p | Ordinary |
11:08:57 - 06-Nov-25 |
| Sell* | 3,019 | 301.25p | Ordinary |
11:07:05 - 06-Nov-25 |
| Sell* | 1,671 | 301.25p | Ordinary |
11:04:42 - 06-Nov-25 |
| Sell* | 2,003 | 301.25p | Ordinary |
11:03:57 - 06-Nov-25 |
| Sell* | 1,928 | 301.25p | Ordinary |
10:52:10 - 06-Nov-25 |
| Sell* | 6,130 | 301.25p | Ordinary |
10:43:11 - 06-Nov-25 |
| Sell* | 666 | 301.45p | Ordinary |
10:16:41 - 06-Nov-25 |
| Sell* | 3,960 | 301.363p | Negotiated Trade |
10:16:01 - 06-Nov-25 |
| Sell* | 3,400 | 301.8462p | Ordinary |
09:51:55 - 06-Nov-25 |
| Sell* | 3,600 | 301.8442p | Negotiated Trade |
09:21:59 - 06-Nov-25 |
| Sell* | 233 | 301.844p | Negotiated Trade |
09:07:12 - 06-Nov-25 |
| Sell* | 280 | 301.848p | Negotiated Trade |
09:01:16 - 06-Nov-25 |
| Sell* | 3,000 | 301.50p | Ordinary |
08:39:35 - 06-Nov-25 |
| Buy* | 1 | 302.76p | Ordinary |
08:30:27 - 06-Nov-25 |
| Buy* | 24 | 303.00p | SI Trade |
08:18:44 - 06-Nov-25 |
| Unknown* | 0 | 303.00p | SI Trade |
08:18:44 - 06-Nov-25 |
| Sell* | 2,500 | 301.542p | Negotiated Trade |
08:07:12 - 06-Nov-25 |
| Buy* | 31 | 303.00p | SI Trade |
08:05:29 - 06-Nov-25 |
| Buy* | 198 | 303.00p | SI Trade |
08:05:25 - 06-Nov-25 |
| Unknown* | 0 | 303.00p | SI Trade |
08:05:25 - 06-Nov-25 |
| Buy* | 1 | 303.00p | SI Trade |
08:05:25 - 06-Nov-25 |
| Sell* | 2,500 | 301.542p | Negotiated Trade |
08:03:56 - 06-Nov-25 |
| Sell* | 2,981 | 301.90p | Ordinary |
08:00:33 - 06-Nov-25 |
| Unknown* | 30,404 | 306.00p | Negotiated Trade |
17:39:56 - 05-Nov-25 |
| Sell* | 2,781 | 305.00p | Uncrossing Trade |
16:35:27 - 05-Nov-25 |
| Unknown* | 325 | 306.00p | Ordinary |
16:29:17 - 05-Nov-25 |
| Sell* | 1,625 | 305.90p | Ordinary |
16:23:48 - 05-Nov-25 |
| Sell* | 4,878 | 305.80p | Ordinary |
16:21:48 - 05-Nov-25 |
| Sell* | 327 | 305.90p | Ordinary |
16:17:58 - 05-Nov-25 |
| Sell* | 921 | 306.00p | Automatic Execution |
16:17:28 - 05-Nov-25 |