| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 1,946 | 807.00p | Ordinary |
16:43:15 - 30-May-25 |
| Unknown* | 44,524 | 807.00p | Uncrossing Trade |
16:35:14 - 30-May-25 |
| Buy* | 490 | 807.00p | Automatic Execution |
16:22:07 - 30-May-25 |
| Buy* | 758 | 807.00p | Automatic Execution |
16:22:07 - 30-May-25 |
| Sell* | 108 | 807.00p | Automatic Execution |
16:16:26 - 30-May-25 |
| Sell* | 137 | 807.00p | Automatic Execution |
16:16:26 - 30-May-25 |
| Buy* | 865 | 808.00p | Automatic Execution |
16:10:39 - 30-May-25 |
| Buy* | 200 | 806.98p | Ordinary |
16:05:15 - 30-May-25 |
| Buy* | 182 | 806.00p | Automatic Execution |
16:00:15 - 30-May-25 |
| Sell* | 1 | 804.46p | Ordinary |
15:58:58 - 30-May-25 |
| Buy* | 2,000 | 805.98p | Ordinary |
15:57:48 - 30-May-25 |
| Buy* | 493 | 805.98p | Ordinary |
15:57:28 - 30-May-25 |
| Unknown* | 0 | 806.00p | SI Trade |
15:56:57 - 30-May-25 |
| Buy* | 844 | 807.002p | Ordinary |
15:41:51 - 30-May-25 |
| Buy* | 2,500 | 807.00p | Automatic Execution |
15:40:40 - 30-May-25 |
| Sell* | 458 | 806.00p | Automatic Execution |
15:39:44 - 30-May-25 |
| Sell* | 292 | 806.00p | Automatic Execution |
15:39:44 - 30-May-25 |
| Sell* | 72 | 806.00p | SI Trade |
15:29:07 - 30-May-25 |
| Sell* | 43 | 806.00p | Automatic Execution |
15:24:47 - 30-May-25 |
| Sell* | 149 | 806.00p | Automatic Execution |
15:24:47 - 30-May-25 |
| Sell* | 74 | 806.00p | Automatic Execution |
15:23:37 - 30-May-25 |
| Sell* | 180 | 806.00p | Automatic Execution |
15:22:21 - 30-May-25 |
| Sell* | 190 | 806.00p | Automatic Execution |
15:22:21 - 30-May-25 |
| Buy* | 248 | 807.48p | Ordinary |
15:20:31 - 30-May-25 |
| Buy* | 1 | 807.98p | Ordinary |
15:15:28 - 30-May-25 |
| Unknown* | 1 | 807.00p | Ordinary |
15:15:28 - 30-May-25 |
| Unknown* | 28 | 807.00p | Ordinary |
15:15:27 - 30-May-25 |
| Buy* | 6 | 807.00p | Automatic Execution |
15:14:49 - 30-May-25 |
| Sell* | 77 | 806.00p | Automatic Execution |
15:03:09 - 30-May-25 |
| Buy* | 596 | 806.00p | Automatic Execution |
15:03:08 - 30-May-25 |
| Buy* | 621 | 805.644p | Ordinary |
14:56:51 - 30-May-25 |
| Buy* | 200 | 805.631p | Ordinary |
14:55:43 - 30-May-25 |
| Buy* | 2,280 | 805.00p | Automatic Execution |
14:54:09 - 30-May-25 |
| Buy* | 220 | 805.00p | Automatic Execution |
14:54:09 - 30-May-25 |
| Buy* | 553 | 805.1884p | Ordinary |
14:50:44 - 30-May-25 |
| Unknown* | 0 | 808.00p | SI Trade |
14:31:40 - 30-May-25 |
| Unknown* | 0 | 808.00p | SI Trade |
14:31:40 - 30-May-25 |
| Unknown* | 0 | 808.00p | SI Trade |
14:31:40 - 30-May-25 |
| Sell* | 615 | 806.50p | Ordinary |
14:19:43 - 30-May-25 |
| Buy* | 795 | 806.00p | Automatic Execution |
14:19:40 - 30-May-25 |
| Buy* | 2,205 | 806.00p | Automatic Execution |
14:19:40 - 30-May-25 |
| Buy* | 639 | 807.00p | Automatic Execution |
14:19:40 - 30-May-25 |
| Buy* | 2,700 | 806.00p | Automatic Execution |
14:17:17 - 30-May-25 |
| Buy* | 300 | 806.00p | Automatic Execution |
14:17:17 - 30-May-25 |
| Buy* | 62 | 805.98p | Ordinary |
14:15:21 - 30-May-25 |
| Buy* | 73 | 805.98p | Ordinary |
14:15:09 - 30-May-25 |
| Buy* | 4,000 | 805.7825p | Ordinary |
14:13:03 - 30-May-25 |
| Buy* | 924 | 805.585p | Ordinary |
14:10:30 - 30-May-25 |
| Buy* | 1,991 | 805.186p | Ordinary |
14:09:43 - 30-May-25 |
| Buy* | 510 | 804.516p | Ordinary |
13:51:26 - 30-May-25 |
| Sell* | 330 | 804.498p | Ordinary |
13:50:42 - 30-May-25 |
| Buy* | 10 | 805.2326p | Ordinary |
13:34:57 - 30-May-25 |
| Buy* | 1,898 | 805.50p | Ordinary |
13:13:05 - 30-May-25 |
| Buy* | 28,102 | 805.50p | Suspected BUY Trade |
13:13:01 - 30-May-25 |
| Buy* | 4,550 | 805.2545p | Ordinary |
13:03:35 - 30-May-25 |
| Buy* | 30,000 | 806.00p | Suspected BUY Trade |
12:43:46 - 30-May-25 |
| Buy* | 60,000 | 806.00p | Suspected BUY Trade |
12:43:39 - 30-May-25 |
| Buy* | 3,000 | 805.847p | Ordinary |
12:37:04 - 30-May-25 |
| Sell* | 1,000 | 803.69p | Ordinary |
12:35:15 - 30-May-25 |
| Buy* | 140 | 804.786p | Ordinary |
12:26:02 - 30-May-25 |
| Buy* | 250 | 805.25p | Ordinary |
12:20:06 - 30-May-25 |
| Buy* | 277 | 804.721p | Ordinary |
12:18:23 - 30-May-25 |
| Buy* | 1,235 | 804.815p | Ordinary |
12:15:28 - 30-May-25 |
| Buy* | 15 | 806.00p | SI Trade |
12:12:17 - 30-May-25 |
| Sell* | 1,350 | 804.003p | Ordinary |
12:04:47 - 30-May-25 |
| Buy* | 617 | 804.623p | Ordinary |
12:03:10 - 30-May-25 |
| Buy* | 1,085 | 805.253p | Ordinary |
11:59:05 - 30-May-25 |
| Sell* | 2 | 805.00p | Automatic Execution |
11:35:09 - 30-May-25 |
| Buy* | 1 | 806.00p | Automatic Execution |
11:29:05 - 30-May-25 |
| Sell* | 14 | 805.00p | Automatic Execution |
11:29:05 - 30-May-25 |
| Sell* | 1,443 | 805.919p | Ordinary |
11:26:08 - 30-May-25 |
| Sell* | 206 | 805.953p | Ordinary |
11:20:40 - 30-May-25 |
| Sell* | 37 | 805.952p | Ordinary |
11:13:22 - 30-May-25 |
| Buy* | 62 | 806.75p | Ordinary |
10:45:50 - 30-May-25 |
| Buy* | 41 | 806.58p | Ordinary |
10:45:50 - 30-May-25 |
| Sell* | 685 | 806.419p | Ordinary |
10:44:16 - 30-May-25 |
| Buy* | 477 | 806.99p | Ordinary |
10:37:06 - 30-May-25 |
| Buy* | 492 | 806.99p | Ordinary |
10:33:54 - 30-May-25 |
| Buy* | 8,134 | 806.749p | Ordinary |
10:33:40 - 30-May-25 |
| Buy* | 5,327 | 806.75p | Ordinary |
10:31:29 - 30-May-25 |
| Buy* | 200 | 806.75p | Ordinary |
10:25:03 - 30-May-25 |
| Buy* | 500 | 806.75p | Ordinary |
10:22:44 - 30-May-25 |
| Buy* | 246 | 806.7445p | Ordinary |
10:17:53 - 30-May-25 |
| Buy* | 246 | 806.744p | Ordinary |
10:15:36 - 30-May-25 |
| Buy* | 142 | 806.75p | Ordinary |
10:14:52 - 30-May-25 |
| Buy* | 246 | 806.745p | Ordinary |
10:13:10 - 30-May-25 |
| Buy* | 37 | 806.755p | Ordinary |
10:12:02 - 30-May-25 |
| Buy* | 491 | 806.749p | Ordinary |
10:10:28 - 30-May-25 |
| Buy* | 1 | 806.7395p | Ordinary |
10:07:46 - 30-May-25 |
| Buy* | 491 | 806.75p | Ordinary |
10:07:34 - 30-May-25 |
| Buy* | 101 | 807.00p | Automatic Execution |
10:05:58 - 30-May-25 |
| Buy* | 368 | 805.9547p | Ordinary |
10:01:44 - 30-May-25 |
| Buy* | 535 | 806.00p | Ordinary |
09:55:50 - 30-May-25 |
| Buy* | 500 | 805.9527p | Ordinary |
09:54:03 - 30-May-25 |
| Buy* | 23 | 805.9567p | Ordinary |
09:52:37 - 30-May-25 |
| Buy* | 12 | 806.689p | Ordinary |
09:48:38 - 30-May-25 |
| Buy* | 4,227 | 805.2545p | Ordinary |
09:43:56 - 30-May-25 |
| Sell* | 1 | 804.00p | Automatic Execution |
09:35:35 - 30-May-25 |
| Sell* | 122 | 804.00p | Automatic Execution |
09:35:35 - 30-May-25 |
| Sell* | 182 | 804.00p | Automatic Execution |
09:35:35 - 30-May-25 |
| Sell* | 10 | 804.00p | Automatic Execution |
09:35:35 - 30-May-25 |
| Buy* | 1,940 | 806.80p | Ordinary |
09:31:24 - 30-May-25 |
| Buy* | 18 | 806.1508p | Ordinary |
09:29:41 - 30-May-25 |
| Buy* | 14 | 806.961p | Ordinary |
09:09:35 - 30-May-25 |
| Buy* | 144 | 805.00p | Automatic Execution |
09:03:26 - 30-May-25 |
| Buy* | 312 | 805.00p | Automatic Execution |
09:03:26 - 30-May-25 |
| Buy* | 2,688 | 805.00p | Automatic Execution |
09:03:26 - 30-May-25 |
| Buy* | 3,000 | 804.00p | Automatic Execution |
09:03:26 - 30-May-25 |
| Buy* | 2,950 | 803.48p | Ordinary |
09:03:18 - 30-May-25 |
| Buy* | 30 | 803.80p | Ordinary |
08:57:00 - 30-May-25 |
| Buy* | 373 | 803.48p | Ordinary |
08:50:44 - 30-May-25 |
| Buy* | 1,337 | 803.50p | Ordinary |
08:49:57 - 30-May-25 |
| Buy* | 244 | 803.48p | Ordinary |
08:40:45 - 30-May-25 |
| Sell* | 2,000 | 802.989p | Ordinary |
08:32:48 - 30-May-25 |
| Sell* | 1,452 | 802.00p | Automatic Execution |
08:23:05 - 30-May-25 |
| Buy* | 779 | 804.00p | Automatic Execution |
08:19:29 - 30-May-25 |
| Buy* | 1,091 | 804.00p | Automatic Execution |
08:19:29 - 30-May-25 |
| Buy* | 1,130 | 804.00p | Automatic Execution |
08:19:29 - 30-May-25 |
| Buy* | 995 | 803.22p | Ordinary |
08:17:19 - 30-May-25 |
| Sell* | 1 | 801.00p | SI Trade |
08:14:17 - 30-May-25 |
| Buy* | 841 | 803.00p | Ordinary |
08:14:15 - 30-May-25 |
| Buy* | 1 | 804.00p | SI Trade |
08:08:45 - 30-May-25 |
| Buy* | 98 | 802.932p | Ordinary |
08:03:31 - 30-May-25 |
| Sell* | 27 | 802.00p | Ordinary |
08:01:50 - 30-May-25 |
| Sell* | 219 | 802.00p | Ordinary |
08:01:29 - 30-May-25 |
| Unknown* | 0 | 803.00p | SI Trade |
08:01:14 - 30-May-25 |
| Sell* | 186 | 802.00p | Automatic Execution |
08:01:14 - 30-May-25 |
| Sell* | 2,199 | 802.00p | Automatic Execution |
08:01:14 - 30-May-25 |
| Buy* | 611 | 802.20p | Ordinary |
08:00:07 - 30-May-25 |
| Unknown* | 5,619 | 802.00p | Ordinary |
16:41:10 - 29-May-25 |
| Unknown* | 19,767 | 802.00p | Uncrossing Trade |
16:35:07 - 29-May-25 |
| Sell* | 1,000 | 801.00p | Automatic Execution |
16:26:19 - 29-May-25 |
| Sell* | 23 | 800.00p | Automatic Execution |
16:26:10 - 29-May-25 |
| Sell* | 250 | 800.912p | Ordinary |
16:24:34 - 29-May-25 |
| Sell* | 208 | 800.768p | Ordinary |
16:23:06 - 29-May-25 |
| Sell* | 1,000 | 800.00p | Automatic Execution |
16:12:04 - 29-May-25 |
| Sell* | 164 | 800.00p | Automatic Execution |
16:12:04 - 29-May-25 |
| Sell* | 836 | 800.00p | Automatic Execution |
16:11:58 - 29-May-25 |
| Buy* | 100 | 800.00p | Automatic Execution |
16:11:58 - 29-May-25 |
| Sell* | 100 | 798.00p | Automatic Execution |
16:11:48 - 29-May-25 |
| Buy* | 97 | 800.00p | Automatic Execution |
16:11:48 - 29-May-25 |
| Buy* | 270 | 800.00p | Automatic Execution |
16:11:48 - 29-May-25 |
| Buy* | 236 | 798.65p | Ordinary |
16:10:34 - 29-May-25 |
| Buy* | 575 | 798.65p | Ordinary |
15:58:40 - 29-May-25 |
| Sell* | 155 | 798.00p | Automatic Execution |
15:55:11 - 29-May-25 |
| Sell* | 325 | 799.00p | Automatic Execution |
15:55:11 - 29-May-25 |
| Sell* | 2 | 799.00p | Automatic Execution |
15:41:06 - 29-May-25 |
| Sell* | 7 | 799.00p | Automatic Execution |
15:41:06 - 29-May-25 |
| Sell* | 157 | 799.00p | Automatic Execution |
15:33:44 - 29-May-25 |
| Buy* | 50 | 800.002p | Ordinary |
15:32:49 - 29-May-25 |
| Unknown* | 2,529 | 800.00p | Ordinary |
15:23:46 - 29-May-25 |
| Sell* | 9 | 799.00p | Automatic Execution |
15:18:38 - 29-May-25 |
| Unknown* | 375 | 800.00p | Ordinary |
15:18:32 - 29-May-25 |
| Sell* | 932 | 799.805p | Ordinary |
15:17:00 - 29-May-25 |
| Sell* | 4,257 | 799.7976p | Ordinary |
15:15:30 - 29-May-25 |
| Unknown* | 19 | 800.00p | Ordinary |
15:11:05 - 29-May-25 |
| Unknown* | 273 | 800.00p | Ordinary |
15:07:47 - 29-May-25 |
| Buy* | 46 | 801.00p | SI Trade |
15:04:01 - 29-May-25 |
| Sell* | 375 | 799.00p | Automatic Execution |
15:04:01 - 29-May-25 |
| Sell* | 500 | 799.00p | Automatic Execution |
15:04:01 - 29-May-25 |
| Sell* | 123 | 799.80p | Ordinary |
15:00:38 - 29-May-25 |
| Sell* | 25 | 799.00p | SI Trade |
14:59:16 - 29-May-25 |
| Sell* | 3,812 | 799.80p | Ordinary |
14:56:22 - 29-May-25 |
| Sell* | 2,500 | 799.7976p | Ordinary |
14:56:10 - 29-May-25 |
| Sell* | 310 | 799.80p | Ordinary |
14:52:24 - 29-May-25 |
| Sell* | 983 | 799.525p | Ordinary |
14:48:38 - 29-May-25 |
| Sell* | 660 | 799.525p | Ordinary |
14:43:47 - 29-May-25 |
| Sell* | 372 | 799.7976p | Ordinary |
14:40:38 - 29-May-25 |
| Sell* | 1,000 | 799.525p | Ordinary |
14:34:49 - 29-May-25 |
| Sell* | 474 | 799.525p | Ordinary |
14:33:31 - 29-May-25 |
| Sell* | 2,487 | 799.80p | Ordinary |
14:33:00 - 29-May-25 |
| Sell* | 265 | 801.00p | Automatic Execution |
14:32:08 - 29-May-25 |
| Sell* | 5 | 801.00p | Automatic Execution |
14:32:08 - 29-May-25 |
| Sell* | 3 | 801.00p | Automatic Execution |
14:32:03 - 29-May-25 |
| Unknown* | 0 | 803.00p | SI Trade |
14:30:00 - 29-May-25 |
| Sell* | 2,050 | 801.525p | Ordinary |
14:26:37 - 29-May-25 |
| Unknown* | 0 | 803.00p | SI Trade |
14:25:00 - 29-May-25 |
| Sell* | 245 | 801.738p | Ordinary |
14:20:55 - 29-May-25 |
| Unknown* | 1 | 801.00p | Negotiated Trade OTC Trade |
14:19:13 - 29-May-25 |
| Sell* | 7,484 | 801.781p | Ordinary |
14:18:29 - 29-May-25 |
| Sell* | 492 | 801.00p | Automatic Execution |
13:52:40 - 29-May-25 |
| Sell* | 149 | 802.00p | Automatic Execution |
13:45:57 - 29-May-25 |
| Sell* | 1,928 | 802.00p | Automatic Execution |
13:45:57 - 29-May-25 |
| Sell* | 2,477 | 802.7976p | Ordinary |
13:33:16 - 29-May-25 |
| Sell* | 711 | 801.604p | Ordinary |
13:22:03 - 29-May-25 |
| Sell* | 127 | 800.00p | Automatic Execution |
13:19:43 - 29-May-25 |
| Sell* | 2,000 | 801.60p | Ordinary |
12:46:40 - 29-May-25 |
| Sell* | 705 | 801.60p | Ordinary |
12:44:15 - 29-May-25 |
| Sell* | 200 | 801.049p | Ordinary |
12:43:07 - 29-May-25 |
| Sell* | 625 | 801.5421p | Ordinary |
12:33:02 - 29-May-25 |
| Sell* | 1,000 | 801.562p | Ordinary |
12:29:21 - 29-May-25 |
| Sell* | 150 | 801.60p | Ordinary |
12:10:35 - 29-May-25 |
| Sell* | 1,314 | 801.547p | Ordinary |
12:02:47 - 29-May-25 |
| Sell* | 190 | 801.60p | Ordinary |
12:02:07 - 29-May-25 |
| Sell* | 1,239 | 801.60p | Ordinary |
11:59:55 - 29-May-25 |
| Buy* | 1 | 804.00p | SI Trade |
11:48:43 - 29-May-25 |
| Sell* | 1,871 | 801.60p | Ordinary |
11:27:13 - 29-May-25 |
| Buy* | 1 | 804.00p | SI Trade |
11:26:39 - 29-May-25 |
| Buy* | 1 | 803.00p | SI Trade |
11:23:42 - 29-May-25 |
| Sell* | 1,861 | 801.60p | Ordinary |
11:23:30 - 29-May-25 |