| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,287 | 316.00p | Ordinary |
16:37:35 - 30-May-25 |
| Sell* | 699 | 316.00p | Uncrossing Trade |
16:35:10 - 30-May-25 |
| Buy* | 4 | 320.00p | SI Trade |
16:27:26 - 30-May-25 |
| Buy* | 202 | 319.00p | Automatic Execution |
16:07:34 - 30-May-25 |
| Sell* | 307 | 316.00p | Automatic Execution |
15:56:48 - 30-May-25 |
| Sell* | 3,020 | 316.684p | Ordinary |
15:54:33 - 30-May-25 |
| Sell* | 791 | 316.6855p | Ordinary |
15:37:00 - 30-May-25 |
| Sell* | 327 | 316.00p | Automatic Execution |
15:12:58 - 30-May-25 |
| Unknown* | 0 | 321.00p | SI Trade |
13:59:37 - 30-May-25 |
| Sell* | 1,500 | 317.00p | Automatic Execution |
12:09:18 - 30-May-25 |
| Sell* | 1,500 | 317.40p | Ordinary |
12:09:14 - 30-May-25 |
| Sell* | 500 | 317.522p | Ordinary |
11:32:03 - 30-May-25 |
| Sell* | 137 | 317.00p | SI Trade |
10:06:50 - 30-May-25 |
| Sell* | 450 | 317.524p | Ordinary |
09:42:36 - 30-May-25 |
| Unknown* | 53 | 317.00p | OTC Trade |
08:46:06 - 30-May-25 |
| Unknown* | 6 | 317.00p | OTC Trade |
08:46:06 - 30-May-25 |
| Unknown* | 25 | 317.00p | OTC Trade |
08:46:06 - 30-May-25 |
| Unknown* | 0 | 321.00p | OTC Trade |
08:30:44 - 30-May-25 |
| Unknown* | 0 | 321.00p | OTC Trade |
08:30:44 - 30-May-25 |
| Unknown* | 69 | 321.00p | OTC Trade |
08:30:44 - 30-May-25 |
| Unknown* | 0 | 321.00p | SI Trade |
08:15:24 - 30-May-25 |
| Buy* | 893 | 319.00p | Suspected BUY Trade |
16:35:25 - 29-May-25 |
| Buy* | 200 | 317.80p | Suspected BUY Trade |
15:42:12 - 29-May-25 |
| Sell* | 100 | 315.52p | Ordinary |
13:56:21 - 29-May-25 |
| Buy* | 1,892 | 318.103p | Ordinary |
12:58:04 - 29-May-25 |
| Sell* | 1,000 | 315.16p | Ordinary |
12:14:46 - 29-May-25 |
| Buy* | 500 | 315.00p | Automatic Execution |
11:43:26 - 29-May-25 |
| Buy* | 2,000 | 315.00p | Automatic Execution |
11:43:19 - 29-May-25 |
| Sell* | 707 | 315.239p | Negotiated Trade |
11:09:29 - 29-May-25 |
| Buy* | 38 | 318.11p | Ordinary |
08:57:50 - 29-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
08:04:28 - 29-May-25 |
| Buy* | 11 | 320.00p | SI Trade |
08:02:55 - 29-May-25 |
| Sell* | 348 | 312.00p | Uncrossing Trade |
08:00:16 - 29-May-25 |
| Sell* | 1,000 | 316.00p | Ordinary |
16:35:22 - 28-May-25 |
| Sell* | 643 | 316.00p | Uncrossing Trade |
16:35:06 - 28-May-25 |
| Sell* | 4 | 312.00p | SI Trade |
16:01:20 - 28-May-25 |
| Sell* | 120 | 314.16p | Ordinary |
15:08:39 - 28-May-25 |
| Buy* | 4,000 | 318.00p | Ordinary |
13:36:31 - 28-May-25 |
| Buy* | 9 | 317.84p | Ordinary |
12:31:47 - 28-May-25 |
| Sell* | 5 | 314.00p | Ordinary |
11:50:17 - 28-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
11:32:38 - 28-May-25 |
| Unknown* | 3 | 312.00p | OTC Trade |
10:48:08 - 28-May-25 |
| Sell* | 100 | 314.16p | Ordinary |
09:49:46 - 28-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
09:29:40 - 28-May-25 |
| Sell* | 291 | 314.00p | Ordinary |
09:14:37 - 28-May-25 |
| Buy* | 1,260 | 317.84p | Ordinary |
08:10:30 - 28-May-25 |
| Sell* | 52 | 314.00p | Ordinary |
08:08:48 - 28-May-25 |
| Sell* | 2,484 | 311.00p | Uncrossing Trade |
16:35:21 - 27-May-25 |
| Unknown* | 0 | 311.00p | SI Trade |
16:14:07 - 27-May-25 |
| Sell* | 34 | 311.00p | SI Trade |
16:14:07 - 27-May-25 |
| Sell* | 6 | 311.00p | SI Trade |
16:00:14 - 27-May-25 |
| Sell* | 60 | 311.00p | SI Trade |
14:45:13 - 27-May-25 |
| Sell* | 66 | 313.25p | Ordinary |
13:55:05 - 27-May-25 |
| Sell* | 1,600 | 313.25p | Ordinary |
13:20:43 - 27-May-25 |
| Buy* | 3 | 320.00p | SI Trade |
12:34:44 - 27-May-25 |
| Sell* | 470 | 313.259p | Ordinary |
12:27:15 - 27-May-25 |
| Unknown* | 1 | 311.00p | OTC Trade |
12:24:54 - 27-May-25 |
| Sell* | 2,166 | 313.25p | Ordinary |
11:42:14 - 27-May-25 |
| Sell* | 14 | 311.00p | Automatic Execution |
11:24:53 - 27-May-25 |
| Buy* | 14 | 320.00p | SI Trade |
10:14:38 - 27-May-25 |
| Buy* | 1,621 | 320.00p | Automatic Execution |
09:48:10 - 27-May-25 |
| Sell* | 93 | 311.00p | SI Trade |
09:48:10 - 27-May-25 |
| Sell* | 193 | 311.00p | SI Trade |
08:52:43 - 27-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
08:09:52 - 27-May-25 |
| Buy* | 3 | 320.00p | SI Trade |
08:09:43 - 27-May-25 |
| Buy* | 60 | 320.00p | SI Trade |
08:09:43 - 27-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
08:09:43 - 27-May-25 |
| Buy* | 6 | 320.00p | SI Trade |
08:09:43 - 27-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
08:09:43 - 27-May-25 |
| Unknown* | 4 | 311.00p | OTC Trade |
08:00:22 - 27-May-25 |
| Buy* | 2,435 | 321.00p | Suspected BUY Trade |
16:35:26 - 23-May-25 |
| Buy* | 4 | 320.00p | SI Trade |
16:22:45 - 23-May-25 |
| Buy* | 1,377 | 317.57p | Ordinary |
14:09:27 - 23-May-25 |
| Buy* | 1,750 | 317.57p | Ordinary |
14:08:13 - 23-May-25 |
| Sell* | 15 | 313.50p | Ordinary |
08:12:12 - 23-May-25 |
| Buy* | 3,750 | 321.00p | Suspected BUY Trade |
16:35:08 - 22-May-25 |
| Sell* | 17 | 311.00p | SI Trade |
16:13:37 - 22-May-25 |
| Unknown* | 91 | 318.50p | SI Trade |
14:13:15 - 22-May-25 |
| Buy* | 309 | 321.00p | Automatic Execution |
14:13:15 - 22-May-25 |
| Buy* | 3 | 321.00p | SI Trade |
14:01:11 - 22-May-25 |
| Unknown* | 17 | 315.00p | OTC Trade |
13:25:33 - 22-May-25 |
| Unknown* | 3 | 315.00p | OTC Trade |
13:25:33 - 22-May-25 |
| Unknown* | 2 | 315.00p | OTC Trade |
13:25:32 - 22-May-25 |
| Unknown* | 3 | 315.00p | OTC Trade |
13:25:32 - 22-May-25 |
| Buy* | 3 | 321.00p | SI Trade |
13:23:59 - 22-May-25 |
| Unknown* | 6 | 315.00p | OTC Trade |
12:03:56 - 22-May-25 |
| Buy* | 60 | 321.00p | Automatic Execution |
10:40:47 - 22-May-25 |
| Buy* | 1 | 317.57p | Ordinary |
08:05:13 - 22-May-25 |
| Unknown* | 0 | 320.00p | SI Trade |
08:04:03 - 22-May-25 |
| Sell* | 536 | 312.179p | Ordinary |
08:02:29 - 22-May-25 |
| Sell* | 620 | 310.00p | Uncrossing Trade |
16:35:06 - 21-May-25 |
| Sell* | 2 | 311.00p | Automatic Execution |
16:28:58 - 21-May-25 |
| Unknown* | 2 | 311.00p | OTC Trade |
16:28:15 - 21-May-25 |
| Buy* | 3 | 321.00p | SI Trade |
16:28:15 - 21-May-25 |
| Buy* | 10 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Buy* | 9 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Buy* | 15 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Buy* | 13 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Buy* | 44 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Buy* | 36 | 321.00p | Automatic Execution |
16:28:15 - 21-May-25 |
| Sell* | 165 | 314.51p | Ordinary |
14:55:00 - 21-May-25 |
| Buy* | 76 | 320.00p | Automatic Execution |
12:16:07 - 21-May-25 |
| Sell* | 431 | 314.15p | Ordinary |
11:41:14 - 21-May-25 |
| Buy* | 170 | 317.57p | Ordinary |
11:01:31 - 21-May-25 |
| Buy* | 1 | 319.00p | SI Trade |
09:43:01 - 21-May-25 |
| Buy* | 64 | 319.00p | Automatic Execution |
09:43:01 - 21-May-25 |
| Buy* | 436 | 319.00p | Automatic Execution |
09:43:01 - 21-May-25 |
| Buy* | 1 | 316.84p | Ordinary |
09:20:43 - 21-May-25 |
| Unknown* | 0 | 319.00p | SI Trade |
08:25:50 - 21-May-25 |
| Buy* | 2 | 319.00p | SI Trade |
08:25:50 - 21-May-25 |
| Unknown* | 0 | 311.00p | OTC Trade |
08:00:30 - 21-May-25 |
| Sell* | 363 | 310.00p | Uncrossing Trade |
08:00:28 - 21-May-25 |
| Buy* | 580 | 319.00p | Suspected BUY Trade |
16:35:20 - 20-May-25 |
| Sell* | 406 | 317.00p | SI Trade |
16:29:26 - 20-May-25 |
| Unknown* | 68 | 318.50p | SI Trade |
16:26:57 - 20-May-25 |
| Buy* | 37 | 319.00p | Automatic Execution |
16:24:28 - 20-May-25 |
| Buy* | 64 | 319.00p | Automatic Execution |
16:22:03 - 20-May-25 |
| Buy* | 171 | 316.00p | Automatic Execution |
15:48:54 - 20-May-25 |
| Buy* | 159 | 316.00p | Automatic Execution |
15:48:54 - 20-May-25 |
| Buy* | 1,042 | 318.458p | Ordinary |
15:27:11 - 20-May-25 |
| Sell* | 169 | 312.00p | SI Trade |
15:26:17 - 20-May-25 |
| Sell* | 202 | 316.00p | SI Trade |
15:26:02 - 20-May-25 |
| Buy* | 13 | 320.00p | SI Trade |
14:53:56 - 20-May-25 |
| Buy* | 297 | 320.00p | SI Trade |
14:53:51 - 20-May-25 |
| Buy* | 52 | 320.00p | SI Trade |
14:07:22 - 20-May-25 |
| Buy* | 2 | 319.00p | SI Trade |
13:17:33 - 20-May-25 |
| Buy* | 2 | 319.00p | SI Trade |
12:36:51 - 20-May-25 |
| Buy* | 1,599 | 317.11p | Ordinary |
11:19:49 - 20-May-25 |
| Sell* | 8 | 312.00p | SI Trade |
09:49:05 - 20-May-25 |
| Buy* | 10 | 319.00p | SI Trade |
08:47:32 - 20-May-25 |
| Unknown* | 0 | 319.00p | SI Trade |
08:06:27 - 20-May-25 |
| Unknown* | 2,321 | 315.00p | Uncrossing Trade |
16:35:02 - 19-May-25 |
| Sell* | 70 | 314.75p | Ordinary |
16:29:20 - 19-May-25 |
| Sell* | 189 | 317.00p | Automatic Execution |
16:29:04 - 19-May-25 |
| Sell* | 140 | 317.00p | Automatic Execution |
16:29:04 - 19-May-25 |
| Buy* | 291 | 320.00p | Automatic Execution |
16:17:07 - 19-May-25 |
| Buy* | 119 | 319.00p | Automatic Execution |
16:16:32 - 19-May-25 |
| Buy* | 1,000 | 319.00p | Automatic Execution |
16:16:29 - 19-May-25 |
| Buy* | 302 | 310.00p | SI Trade |
14:27:37 - 19-May-25 |
| Buy* | 34 | 312.00p | Automatic Execution |
14:11:46 - 19-May-25 |
| Buy* | 129 | 312.00p | Automatic Execution |
14:11:46 - 19-May-25 |
| Unknown* | 32 | 307.00p | OTC Trade |
13:59:22 - 19-May-25 |
| Unknown* | 34 | 307.00p | OTC Trade |
13:59:22 - 19-May-25 |
| Unknown* | 40 | 307.00p | OTC Trade |
13:59:22 - 19-May-25 |
| Buy* | 312 | 315.03p | Ordinary |
13:08:43 - 19-May-25 |
| Sell* | 5,000 | 309.75p | Ordinary |
12:34:15 - 19-May-25 |
| Sell* | 355 | 310.00p | SI Trade |
12:09:28 - 19-May-25 |
| Buy* | 123 | 311.00p | Automatic Execution |
12:09:28 - 19-May-25 |
| Buy* | 124 | 310.00p | Automatic Execution |
12:09:28 - 19-May-25 |
| Buy* | 101 | 310.00p | Automatic Execution |
12:09:28 - 19-May-25 |
| Buy* | 342 | 310.00p | SI Trade |
12:09:25 - 19-May-25 |
| Sell* | 99 | 307.00p | Automatic Execution |
12:07:16 - 19-May-25 |
| Buy* | 80 | 315.00p | SI Trade |
12:06:42 - 19-May-25 |
| Sell* | 118 | 317.00p | Automatic Execution |
12:06:42 - 19-May-25 |
| Sell* | 131 | 318.00p | Automatic Execution |
12:06:35 - 19-May-25 |
| Sell* | 81 | 318.00p | Automatic Execution |
12:06:35 - 19-May-25 |
| Sell* | 2,919 | 318.351p | Ordinary |
10:22:52 - 19-May-25 |
| Unknown* | 13 | 318.00p | OTC Trade |
10:13:34 - 19-May-25 |
| Buy* | 1,558 | 318.869p | Ordinary |
09:48:22 - 19-May-25 |
| Sell* | 150 | 318.10p | Ordinary |
09:04:09 - 19-May-25 |
| Sell* | 163 | 318.00p | Automatic Execution |
09:04:08 - 19-May-25 |
| Sell* | 80 | 318.00p | SI Trade |
09:04:06 - 19-May-25 |
| Buy* | 99 | 318.00p | Automatic Execution |
09:04:05 - 19-May-25 |
| Buy* | 303 | 318.00p | Automatic Execution |
09:04:05 - 19-May-25 |
| Buy* | 255 | 318.00p | Automatic Execution |
09:04:05 - 19-May-25 |
| Buy* | 99 | 318.00p | Automatic Execution |
09:04:05 - 19-May-25 |
| Unknown* | 0 | 318.00p | SI Trade |
08:44:01 - 19-May-25 |
| Unknown* | 0 | 319.00p | SI Trade |
08:20:02 - 19-May-25 |
| Sell* | 255 | 307.00p | Automatic Execution |
08:20:02 - 19-May-25 |
| Buy* | 31 | 319.00p | SI Trade |
08:05:11 - 19-May-25 |
| Buy* | 330 | 317.44p | Ordinary |
08:00:28 - 19-May-25 |
| Buy* | 3,138 | 319.00p | Suspected BUY Trade |
16:35:14 - 16-May-25 |
| Buy* | 85 | 319.00p | SI Trade |
16:16:15 - 16-May-25 |
| Buy* | 7,750 | 315.76p | Ordinary |
13:21:06 - 16-May-25 |
| Buy* | 42 | 315.00p | Automatic Execution |
13:11:15 - 16-May-25 |
| Buy* | 145 | 315.00p | Automatic Execution |
13:11:15 - 16-May-25 |
| Buy* | 1,000 | 315.00p | Automatic Execution |
13:11:15 - 16-May-25 |
| Buy* | 94 | 315.00p | SI Trade |
13:11:09 - 16-May-25 |
| Buy* | 100 | 315.00p | SI Trade |
13:03:58 - 16-May-25 |
| Buy* | 2,252 | 314.00p | Automatic Execution |
13:03:58 - 16-May-25 |
| Buy* | 5,000 | 314.8114p | Ordinary |
13:01:26 - 16-May-25 |
| Sell* | 63 | 309.32p | Ordinary |
11:42:18 - 16-May-25 |
| Buy* | 1,000 | 314.00p | Automatic Execution |
09:36:43 - 16-May-25 |
| Buy* | 1,000 | 313.30p | Ordinary |
09:36:38 - 16-May-25 |
| Buy* | 150 | 313.083p | Ordinary |
08:11:15 - 16-May-25 |
| Unknown* | 0 | 314.00p | SI Trade |
08:04:09 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:03 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:02 - 16-May-25 |
| Unknown* | 0 | 315.00p | OTC Trade |
08:00:02 - 16-May-25 |
| Buy* | 46 | 315.00p | Suspected BUY Trade |
16:35:12 - 15-May-25 |
| Sell* | 7 | 307.00p | SI Trade |
16:25:22 - 15-May-25 |
| Buy* | 47 | 315.00p | Automatic Execution |
16:24:16 - 15-May-25 |
| Sell* | 10 | 307.00p | SI Trade |
15:07:48 - 15-May-25 |
| Sell* | 17 | 307.00p | SI Trade |
14:26:26 - 15-May-25 |