| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 2,200 | 450.00p | OTC Trade |
17:05:59 - 28-May-26 |
| Sell* | 1,250 | 450.00p | Uncrossing Trade |
16:35:25 - 28-May-26 |
| Sell* | 28 | 450.00p | Ordinary |
16:25:37 - 28-May-26 |
| Sell* | 27 | 450.00p | SI Trade |
16:25:36 - 28-May-26 |
| Unknown* | 0 | 450.00p | SI Trade |
16:25:36 - 28-May-26 |
| Sell* | 1,443 | 450.00p | Ordinary |
16:25:13 - 28-May-26 |
| Sell* | 868 | 450.00p | Ordinary |
16:24:52 - 28-May-26 |
| Sell* | 2,000 | 451.00p | Ordinary |
16:24:36 - 28-May-26 |
| Sell* | 28 | 450.00p | Ordinary |
16:23:59 - 28-May-26 |
| Sell* | 28 | 450.00p | SI Trade |
16:23:59 - 28-May-26 |
| Buy* | 50 | 456.75p | Ordinary |
16:06:32 - 28-May-26 |
| Buy* | 75,000 | 457.50p | Suspected BUY Trade |
15:58:56 - 28-May-26 |
| Unknown* | 15,000 | 455.00p | Ordinary |
15:57:52 - 28-May-26 |
| Sell* | 1,000 | 450.00p | Ordinary |
15:42:40 - 28-May-26 |
| Unknown* | 10,000 | 455.00p | Negotiated Trade |
15:19:07 - 28-May-26 |
| Sell* | 125 | 453.15p | Ordinary |
14:54:47 - 28-May-26 |
| Sell* | 2,500 | 453.00p | Ordinary |
14:54:44 - 28-May-26 |
| Sell* | 2,500 | 453.20p | Ordinary |
14:14:20 - 28-May-26 |
| Unknown* | 25,000 | 450.00p | SI Trade |
14:11:14 - 28-May-26 |
| Sell* | 220 | 453.00p | Ordinary |
14:10:56 - 28-May-26 |
| Unknown* | 10,000 | 455.00p | Negotiated Trade |
14:01:20 - 28-May-26 |
| Sell* | 28 | 450.00p | Ordinary |
14:01:05 - 28-May-26 |
| Sell* | 14 | 450.00p | SI Trade |
14:01:05 - 28-May-26 |
| Sell* | 14 | 450.00p | SI Trade |
14:01:05 - 28-May-26 |
| Unknown* | 23,175 | 450.00p | Ordinary |
13:25:24 - 28-May-26 |
| Unknown* | 15,000 | 450.00p | Ordinary |
13:25:01 - 28-May-26 |
| Unknown* | 10,000 | 450.00p | Negotiated Trade |
13:24:36 - 28-May-26 |
| Buy* | 5,000 | 453.00p | Ordinary |
12:45:21 - 28-May-26 |
| Buy* | 2,500 | 453.00p | Ordinary |
12:16:09 - 28-May-26 |
| Buy* | 2,200 | 452.00p | Ordinary |
11:14:10 - 28-May-26 |
| Buy* | 10 | 460.00p | Ordinary |
11:05:58 - 28-May-26 |
| Buy* | 1,000 | 452.50p | Ordinary |
10:42:50 - 28-May-26 |
| Buy* | 1,000 | 453.00p | Ordinary |
10:42:02 - 28-May-26 |
| Buy* | 2,222 | 454.00p | Ordinary |
10:29:28 - 28-May-26 |
| Buy* | 250 | 454.25p | Ordinary |
10:22:06 - 28-May-26 |
| Buy* | 250 | 454.50p | Ordinary |
10:04:58 - 28-May-26 |
| Buy* | 879 | 455.00p | Ordinary |
10:04:28 - 28-May-26 |
| Unknown* | 10,000 | 450.00p | Ordinary |
10:03:01 - 28-May-26 |
| Unknown* | 0 | 450.00p | SI Trade |
10:02:29 - 28-May-26 |
| Buy* | 1,000 | 450.00p | Ordinary |
10:02:20 - 28-May-26 |
| Buy* | 1,000 | 450.00p | Ordinary |
10:01:31 - 28-May-26 |
| Buy* | 733 | 449.90p | Ordinary |
10:00:41 - 28-May-26 |
| Buy* | 25 | 450.00p | Ordinary |
09:59:01 - 28-May-26 |
| Buy* | 1,111 | 450.00p | Ordinary |
09:56:27 - 28-May-26 |
| Buy* | 1,111 | 450.00p | Ordinary |
09:56:02 - 28-May-26 |
| Buy* | 14 | 450.00p | Ordinary |
09:36:07 - 28-May-26 |
| Buy* | 1,000 | 450.00p | Ordinary |
09:35:40 - 28-May-26 |
| Buy* | 1 | 450.00p | SI Trade |
09:33:13 - 28-May-26 |
| Unknown* | 0 | 450.00p | SI Trade |
09:33:13 - 28-May-26 |
| Buy* | 1 | 450.00p | SI Trade |
09:33:13 - 28-May-26 |
| Unknown* | 0 | 440.00p | SI Trade |
09:33:13 - 28-May-26 |
| Buy* | 109 | 450.00p | Ordinary |
09:32:58 - 28-May-26 |
| Buy* | 507 | 440.00p | Ordinary |
09:23:48 - 28-May-26 |
| Buy* | 444 | 450.00p | Ordinary |
08:58:17 - 28-May-26 |
| Buy* | 2,938 | 450.00p | Ordinary |
08:38:23 - 28-May-26 |
| Buy* | 3,292 | 442.00p | Ordinary |
08:27:23 - 28-May-26 |
| Buy* | 2,938 | 449.80p | Ordinary |
08:22:18 - 28-May-26 |
| Buy* | 663 | 449.80p | Ordinary |
08:21:51 - 28-May-26 |
| Buy* | 500 | 449.80p | Ordinary |
08:21:29 - 28-May-26 |
| Buy* | 221 | 450.00p | Ordinary |
08:00:08 - 28-May-26 |
| Unknown* | 2,250 | 445.00p | OTC Trade |
17:05:53 - 27-May-26 |
| Unknown* | 330,976 | 445.00p | Negotiated Trade |
16:59:08 - 27-May-26 |
| Unknown* | -330,976 | 445.00p | Correction Negotiated Trade |
16:59:08 - 27-May-26 |
| Unknown* | 330,976 | 445.00p | Negotiated Trade |
16:59:08 - 27-May-26 |
| Unknown* | 330,976 | 445.00p | Negotiated Trade |
16:58:53 - 27-May-26 |
| Unknown* | -330,976 | 445.00p | Correction Negotiated Trade |
16:58:53 - 27-May-26 |
| Unknown* | 330,976 | 445.00p | Negotiated Trade |
16:58:53 - 27-May-26 |
| Buy* | 1,000 | 445.00p | Suspected BUY Trade |
16:35:09 - 27-May-26 |
| Buy* | 25,000 | 441.00p | Suspected BUY Trade |
16:20:21 - 27-May-26 |
| Buy* | 500 | 449.00p | Ordinary |
15:41:05 - 27-May-26 |
| Buy* | 2,000 | 440.00p | Ordinary |
15:15:46 - 27-May-26 |
| Buy* | 25,000 | 440.00p | Suspected BUY Trade |
15:15:36 - 27-May-26 |
| Buy* | 2,250 | 449.00p | Ordinary |
15:05:31 - 27-May-26 |
| Buy* | 2 | 450.00p | Ordinary |
13:58:18 - 27-May-26 |
| Buy* | 2 | 450.00p | SI Trade |
13:58:18 - 27-May-26 |
| Buy* | 2,000 | 445.00p | Ordinary |
13:58:08 - 27-May-26 |
| Buy* | 50 | 445.00p | Ordinary |
13:10:17 - 27-May-26 |
| Buy* | 1,140 | 444.85p | Ordinary |
12:50:15 - 27-May-26 |
| Unknown* | 374 | 437.50p | Ordinary |
12:12:42 - 27-May-26 |
| Unknown* | 1,000 | 437.50p | Ordinary |
10:19:11 - 27-May-26 |
| Sell* | 1,000 | 430.00p | Ordinary |
09:40:39 - 27-May-26 |
| Buy* | 500 | 445.00p | Ordinary |
09:26:20 - 27-May-26 |
| Sell* | 250 | 436.00p | Ordinary |
09:23:19 - 27-May-26 |
| Buy* | 250 | 445.00p | Ordinary |
09:17:36 - 27-May-26 |
| Buy* | 2 | 445.00p | Ordinary |
09:17:22 - 27-May-26 |
| Buy* | 2 | 445.00p | SI Trade |
09:17:21 - 27-May-26 |
| Buy* | 1,800 | 440.00p | Ordinary |
09:17:14 - 27-May-26 |
| Buy* | 2 | 440.00p | Ordinary |
09:15:46 - 27-May-26 |
| Buy* | 2 | 440.00p | SI Trade |
09:15:46 - 27-May-26 |
| Buy* | 2,271 | 440.00p | Ordinary |
09:15:13 - 27-May-26 |
| Buy* | 2,272 | 439.90p | Ordinary |
09:14:50 - 27-May-26 |
| Buy* | 911 | 440.00p | Ordinary |
09:05:15 - 27-May-26 |
| Buy* | 2 | 440.00p | Ordinary |
09:04:34 - 27-May-26 |
| Buy* | 2 | 440.00p | SI Trade |
09:04:34 - 27-May-26 |
| Buy* | 1,027 | 438.25p | Ordinary |
09:04:08 - 27-May-26 |
| Buy* | 2 | 440.00p | Ordinary |
08:20:02 - 27-May-26 |
| Buy* | 2 | 440.00p | SI Trade |
08:20:02 - 27-May-26 |
| Buy* | 2,500 | 440.00p | Ordinary |
08:19:53 - 27-May-26 |
| Buy* | 2 | 440.00p | Ordinary |
08:18:36 - 27-May-26 |
| Buy* | 2 | 440.00p | SI Trade |
08:18:36 - 27-May-26 |
| Buy* | 2,500 | 439.90p | Ordinary |
08:18:22 - 27-May-26 |
| Buy* | 250 | 437.75p | Ordinary |
08:17:25 - 27-May-26 |
| Buy* | 2 | 440.00p | Ordinary |
08:17:02 - 27-May-26 |
| Buy* | 2 | 440.00p | SI Trade |
08:17:01 - 27-May-26 |
| Buy* | 1,000 | 438.00p | Ordinary |
08:14:46 - 27-May-26 |
| Buy* | 454 | 438.00p | Ordinary |
08:09:03 - 27-May-26 |
| Sell* | 2,000 | 435.00p | Ordinary |
08:06:50 - 27-May-26 |
| Sell* | 1,838 | 435.00p | Ordinary |
08:03:20 - 27-May-26 |
| Sell* | 18 | 430.00p | Ordinary |
08:02:30 - 27-May-26 |
| Unknown* | 1,000 | 435.00p | Uncrossing Trade |
08:00:24 - 27-May-26 |
| Unknown* | 3,500 | 435.00p | OTC Trade |
17:05:55 - 26-May-26 |
| Sell* | 500 | 435.00p | Ordinary |
16:29:10 - 26-May-26 |
| Unknown* | 15,000 | 396.00p | Negotiated Trade |
16:20:53 - 26-May-26 |
| Sell* | 450 | 435.00p | Ordinary |
15:56:24 - 26-May-26 |
| Sell* | 1,000 | 433.50p | Ordinary |
15:03:54 - 26-May-26 |
| Buy* | 1,138 | 438.75p | Ordinary |
14:35:40 - 26-May-26 |
| Buy* | 2,000 | 438.75p | Ordinary |
14:35:31 - 26-May-26 |
| Buy* | 112 | 439.00p | Ordinary |
14:28:34 - 26-May-26 |
| Buy* | 340 | 439.90p | Ordinary |
14:09:46 - 26-May-26 |
| Buy* | 1,400 | 439.2245p | Ordinary |
14:06:19 - 26-May-26 |
| Sell* | 1,500 | 432.50p | Ordinary |
13:57:53 - 26-May-26 |
| Sell* | 2,500 | 432.50p | Ordinary |
13:57:50 - 26-May-26 |
| Sell* | 2,500 | 432.50p | Ordinary |
13:46:41 - 26-May-26 |
| Buy* | 1,000 | 437.00p | Ordinary |
13:42:09 - 26-May-26 |
| Buy* | 1,000 | 437.00p | Ordinary |
13:41:51 - 26-May-26 |
| Buy* | 1,000 | 437.00p | Ordinary |
13:39:33 - 26-May-26 |
| Buy* | 1,000 | 437.50p | Ordinary |
13:39:02 - 26-May-26 |
| Buy* | 5,000 | 435.00p | Ordinary |
13:35:09 - 26-May-26 |
| Buy* | 23 | 430.00p | Ordinary |
13:30:35 - 26-May-26 |
| Buy* | 1,162 | 429.991p | Ordinary |
13:25:59 - 26-May-26 |
| Buy* | 1,165 | 429.00p | Ordinary |
13:20:37 - 26-May-26 |
| Buy* | 1,500 | 428.00p | Ordinary |
12:17:47 - 26-May-26 |
| Sell* | 54 | 422.70p | Ordinary |
12:17:14 - 26-May-26 |
| Buy* | 226 | 428.50p | Ordinary |
12:05:42 - 26-May-26 |
| Buy* | 935 | 427.75p | Ordinary |
11:52:06 - 26-May-26 |
| Buy* | 934 | 428.00p | Ordinary |
11:16:37 - 26-May-26 |
| Unknown* | 12,500 | 425.00p | Negotiated Trade |
11:03:31 - 26-May-26 |
| Unknown* | 500 | 425.00p | Ordinary |
10:54:47 - 26-May-26 |
| Unknown* | 11 | 425.00p | Ordinary |
10:44:24 - 26-May-26 |
| Unknown* | 7,400 | 425.00p | Ordinary |
10:36:03 - 26-May-26 |
| Sell* | 120 | 422.50p | Ordinary |
10:34:45 - 26-May-26 |
| Unknown* | 2,500 | 425.00p | Ordinary |
10:26:26 - 26-May-26 |
| Unknown* | 1,234 | 425.00p | Ordinary |
10:20:06 - 26-May-26 |
| Unknown* | 116 | 425.00p | Ordinary |
10:07:07 - 26-May-26 |
| Unknown* | 500 | 425.00p | Ordinary |
09:58:20 - 26-May-26 |
| Unknown* | 350 | 425.00p | Ordinary |
09:48:15 - 26-May-26 |
| Sell* | 2 | 420.00p | SI Trade |
09:46:20 - 26-May-26 |
| Buy* | 2,460 | 425.00p | Ordinary |
09:45:48 - 26-May-26 |
| Unknown* | 10,000 | 420.00p | Ordinary |
09:23:05 - 26-May-26 |
| Buy* | 1,000 | 425.00p | Suspected BUY Trade |
09:00:23 - 26-May-26 |
| Buy* | 5,841 | 428.00p | Ordinary |
08:59:10 - 26-May-26 |
| Buy* | 1,882 | 425.00p | Ordinary |
08:57:46 - 26-May-26 |
| Buy* | 5,000 | 425.00p | Ordinary |
08:51:12 - 26-May-26 |
| Buy* | 588 | 425.00p | Ordinary |
08:48:02 - 26-May-26 |
| Buy* | 2 | 425.00p | Ordinary |
08:18:39 - 26-May-26 |
| Buy* | 3,500 | 425.00p | Ordinary |
08:06:23 - 26-May-26 |
| Buy* | 3,292 | 425.00p | Ordinary |
08:00:23 - 26-May-26 |
| Buy* | 5,000 | 425.00p | Ordinary |
15:59:37 - 22-May-26 |
| Buy* | 1,500 | 425.00p | Ordinary |
15:18:32 - 22-May-26 |
| Unknown* | 0 | 410.00p | SI Trade |
15:11:16 - 22-May-26 |
| Buy* | 1,000 | 424.70p | Ordinary |
15:10:51 - 22-May-26 |
| Buy* | 500 | 424.70p | Ordinary |
14:57:36 - 22-May-26 |
| Buy* | 250 | 425.00p | Ordinary |
14:55:34 - 22-May-26 |
| Buy* | 5 | 425.00p | Ordinary |
14:21:04 - 22-May-26 |
| Buy* | 1,175 | 424.70p | Ordinary |
14:17:23 - 22-May-26 |
| Buy* | 2 | 418.00p | Suspected BUY Trade |
12:39:45 - 22-May-26 |
| Buy* | 469 | 424.70p | Ordinary |
12:12:21 - 22-May-26 |
| Buy* | 353 | 424.70p | Ordinary |
11:42:52 - 22-May-26 |
| Buy* | 235 | 425.00p | Ordinary |
11:18:06 - 22-May-26 |
| Buy* | 1,413 | 424.25p | Ordinary |
10:46:42 - 22-May-26 |
| Buy* | 3,000 | 423.35p | Ordinary |
09:49:28 - 22-May-26 |
| Buy* | 2,000 | 422.50p | Ordinary |
09:44:52 - 22-May-26 |
| Buy* | 953 | 422.50p | Ordinary |
09:40:41 - 22-May-26 |
| Buy* | 1,421 | 421.85p | Ordinary |
09:39:42 - 22-May-26 |
| Buy* | 839 | 421.85p | Ordinary |
09:20:43 - 22-May-26 |
| Buy* | 4,700 | 420.00p | Ordinary |
09:05:26 - 22-May-26 |
| Unknown* | 0 | 425.00p | SI Trade |
08:59:40 - 22-May-26 |
| Buy* | 2 | 425.00p | SI Trade |
08:59:40 - 22-May-26 |
| Buy* | 9 | 425.00p | SI Trade |
08:59:40 - 22-May-26 |
| Unknown* | 100,000 | 420.00p | Negotiated Trade |
08:49:59 - 22-May-26 |
| Unknown* | 79,056 | 419.00p | Negotiated Trade |
08:49:44 - 22-May-26 |
| Unknown* | 23 | 417.50p | Ordinary |
08:15:27 - 22-May-26 |
| Unknown* | 118 | 417.50p | Ordinary |
08:11:18 - 22-May-26 |
| Unknown* | 5,900 | 422.00p | OTC Trade |
17:08:01 - 21-May-26 |
| Buy* | 121 | 422.00p | Suspected BUY Trade |
16:35:07 - 21-May-26 |
| Unknown* | 12 | 417.50p | Ordinary |
16:14:16 - 21-May-26 |
| Buy* | 5,000 | 417.90p | Ordinary |
16:10:57 - 21-May-26 |
| Buy* | 238 | 417.90p | Ordinary |
16:10:18 - 21-May-26 |
| Buy* | 2,400 | 418.25p | Ordinary |
16:09:21 - 21-May-26 |
| Unknown* | 25,000 | 415.00p | SI Trade |
16:08:23 - 21-May-26 |
| Buy* | 2,000 | 418.50p | Ordinary |
15:52:21 - 21-May-26 |
| Sell* | 458 | 414.075p | Ordinary |
15:37:29 - 21-May-26 |
| Buy* | 1,000 | 419.00p | Ordinary |
15:25:57 - 21-May-26 |
| Buy* | 1,191 | 419.20p | Ordinary |
15:18:56 - 21-May-26 |
| Sell* | 737 | 414.00p | Ordinary |
14:35:50 - 21-May-26 |
| Buy* | 1,000 | 420.00p | Suspected BUY Trade |
14:22:56 - 21-May-26 |
| Buy* | 115 | 427.00p | Suspected BUY Trade |
14:00:01 - 21-May-26 |
| Buy* | 1,155 | 421.00p | Ordinary |
13:39:20 - 21-May-26 |
| Buy* | 1,500 | 419.20p | Ordinary |
13:05:27 - 21-May-26 |
| Buy* | 1,550 | 419.50p | Ordinary |
13:04:36 - 21-May-26 |