| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,839 | 716.00p | SI Trade |
16:47:10 - 19-Dec-25 |
| Sell* | 36,610 | 716.00p | Uncrossing Trade |
16:35:17 - 19-Dec-25 |
| Buy* | 3 | 700.00p | Automatic Execution |
16:29:56 - 19-Dec-25 |
| Sell* | 86 | 694.00p | SI Trade |
16:01:00 - 19-Dec-25 |
| Sell* | 140 | 694.00p | Ordinary |
15:59:46 - 19-Dec-25 |
| Sell* | 1 | 694.00p | SI Trade |
15:57:52 - 19-Dec-25 |
| Buy* | 198 | 700.00p | SI Trade |
15:39:32 - 19-Dec-25 |
| Sell* | 500 | 697.2948p | Ordinary |
15:36:52 - 19-Dec-25 |
| Buy* | 110 | 698.00p | Automatic Execution |
15:26:09 - 19-Dec-25 |
| Sell* | 1 | 690.00p | SI Trade |
14:55:38 - 19-Dec-25 |
| Unknown* | 0 | 698.00p | SI Trade |
14:55:38 - 19-Dec-25 |
| Buy* | 90 | 696.40p | Ordinary |
14:53:55 - 19-Dec-25 |
| Buy* | 1,141 | 696.956p | Ordinary |
14:34:14 - 19-Dec-25 |
| Buy* | 23 | 698.00p | Automatic Execution |
13:55:08 - 19-Dec-25 |
| Sell* | 2 | 690.00p | SI Trade |
13:28:25 - 19-Dec-25 |
| Buy* | 2 | 698.00p | SI Trade |
13:28:25 - 19-Dec-25 |
| Buy* | 145 | 696.952p | Ordinary |
13:19:19 - 19-Dec-25 |
| Buy* | 18 | 696.96p | Ordinary |
13:15:46 - 19-Dec-25 |
| Unknown* | 128 | 698.00p | OTC Trade |
12:04:13 - 19-Dec-25 |
| Sell* | 75 | 691.05p | SI Trade |
10:55:25 - 19-Dec-25 |
| Unknown* | 0 | 698.00p | SI Trade |
10:09:59 - 19-Dec-25 |
| Unknown* | 2 | 696.00p | OTC Trade |
09:28:16 - 19-Dec-25 |
| Sell* | 540 | 692.5936p | Ordinary |
09:20:33 - 19-Dec-25 |
| Sell* | 346 | 692.00p | Automatic Execution |
09:07:15 - 19-Dec-25 |
| Sell* | 6 | 692.00p | Automatic Execution |
09:07:15 - 19-Dec-25 |
| Buy* | 6 | 696.00p | Automatic Execution |
09:07:11 - 19-Dec-25 |
| Sell* | 340 | 692.00p | Automatic Execution |
09:07:11 - 19-Dec-25 |
| Unknown* | 0 | 700.00p | SI Trade |
08:42:12 - 19-Dec-25 |
| Unknown* | 0 | 700.00p | SI Trade |
08:42:12 - 19-Dec-25 |
| Buy* | 17 | 700.00p | SI Trade |
08:42:12 - 19-Dec-25 |
| Sell* | 10,000 | 692.00p | Negotiated Trade |
08:42:04 - 19-Dec-25 |
| Buy* | 7 | 699.60p | Ordinary |
08:33:10 - 19-Dec-25 |
| Buy* | 45 | 700.00p | SI Trade |
08:21:39 - 19-Dec-25 |
| Buy* | 46 | 700.00p | Automatic Execution |
08:21:39 - 19-Dec-25 |
| Buy* | 2 | 700.00p | SI Trade |
08:08:27 - 19-Dec-25 |
| Buy* | 300 | 693.232p | Suspected BUY Trade |
08:02:04 - 19-Dec-25 |
| Unknown* | 0 | 700.00p | SI Trade |
08:02:03 - 19-Dec-25 |
| Unknown* | 0 | 690.00p | SI Trade |
08:02:03 - 19-Dec-25 |
| Unknown* | 0 | 700.00p | SI Trade |
08:02:03 - 19-Dec-25 |
| Unknown* | 0 | 690.00p | SI Trade |
08:02:03 - 19-Dec-25 |
| Buy* | 454 | 696.00p | Automatic Execution |
08:02:03 - 19-Dec-25 |
| Buy* | 2 | 700.00p | SI Trade |
08:02:03 - 19-Dec-25 |
| Buy* | 45 | 696.00p | Automatic Execution |
08:01:59 - 19-Dec-25 |
| Buy* | 280 | 694.92p | Ordinary |
08:01:43 - 19-Dec-25 |
| Unknown* | 7 | 696.00p | OTC Trade |
08:00:28 - 19-Dec-25 |
| Buy* | 33 | 693.984p | Ordinary |
08:00:23 - 19-Dec-25 |
| Buy* | 657 | 696.00p | Suspected BUY Trade |
08:00:21 - 19-Dec-25 |
| Buy* | 3,958 | 698.00p | Suspected BUY Trade |
16:35:23 - 18-Dec-25 |
| Buy* | 395 | 696.00p | Automatic Execution |
16:28:00 - 18-Dec-25 |
| Buy* | 600 | 694.8049p | Ordinary |
16:22:23 - 18-Dec-25 |
| Sell* | 100 | 688.80p | Ordinary |
16:21:30 - 18-Dec-25 |
| Buy* | 342 | 694.753p | Ordinary |
16:16:19 - 18-Dec-25 |
| Sell* | 998 | 688.81p | Ordinary |
16:01:49 - 18-Dec-25 |
| Buy* | 171 | 693.489p | SI Trade |
15:55:56 - 18-Dec-25 |
| Buy* | 721 | 692.9848p | Ordinary |
15:54:25 - 18-Dec-25 |
| Buy* | 143 | 690.3667p | Ordinary |
15:45:59 - 18-Dec-25 |
| Buy* | 84 | 690.3667p | Ordinary |
15:44:14 - 18-Dec-25 |
| Buy* | 27 | 689.4583p | Ordinary |
15:01:12 - 18-Dec-25 |
| Sell* | 3,000 | 686.80p | Ordinary |
14:10:31 - 18-Dec-25 |
| Buy* | 1,436 | 692.753p | Ordinary |
13:54:46 - 18-Dec-25 |
| Unknown* | 1 | 692.00p | OTC Trade |
12:46:10 - 18-Dec-25 |
| Buy* | 2 | 692.00p | SI Trade |
12:46:10 - 18-Dec-25 |
| Unknown* | 2 | 692.00p | OTC Trade |
12:46:10 - 18-Dec-25 |
| Buy* | 100 | 694.00p | SI Trade |
12:27:31 - 18-Dec-25 |
| Buy* | 1,081 | 689.7043p | Ordinary |
12:10:43 - 18-Dec-25 |
| Sell* | 590 | 686.80p | Ordinary |
11:44:44 - 18-Dec-25 |
| Unknown* | 10,000 | 684.00p | Negotiated Trade |
11:33:36 - 18-Dec-25 |
| Unknown* | 11,000 | 691.90p | Negotiated Trade |
11:22:00 - 18-Dec-25 |
| Sell* | 504 | 685.642p | Ordinary |
11:21:06 - 18-Dec-25 |
| Sell* | 1 | 686.00p | Automatic Execution |
10:37:58 - 18-Dec-25 |
| Unknown* | 15,000 | 688.00p | Negotiated Trade |
10:32:03 - 18-Dec-25 |
| Buy* | 220 | 689.7043p | Ordinary |
10:25:17 - 18-Dec-25 |
| Sell* | 195 | 685.632p | Negotiated Trade |
10:22:34 - 18-Dec-25 |
| Sell* | 59 | 682.00p | SI Trade |
09:52:37 - 18-Dec-25 |
| Buy* | 88 | 684.00p | Automatic Execution |
09:52:37 - 18-Dec-25 |
| Sell* | 288 | 683.104p | Ordinary |
09:29:23 - 18-Dec-25 |
| Buy* | 425 | 690.00p | Ordinary |
09:24:28 - 18-Dec-25 |
| Buy* | 9 | 689.6417p | Ordinary |
08:51:21 - 18-Dec-25 |
| Buy* | 2 | 694.326p | Suspected BUY Trade |
08:30:28 - 18-Dec-25 |
| Sell* | 500 | 683.09p | Ordinary |
08:24:35 - 18-Dec-25 |
| Unknown* | 0 | 696.00p | SI Trade |
08:18:33 - 18-Dec-25 |
| Unknown* | 0 | 682.00p | SI Trade |
08:14:53 - 18-Dec-25 |
| Sell* | 1,246 | 684.00p | Automatic Execution |
16:25:04 - 17-Dec-25 |
| Sell* | 29 | 684.00p | Automatic Execution |
16:25:04 - 17-Dec-25 |
| Sell* | 85 | 682.00p | Automatic Execution |
16:19:46 - 17-Dec-25 |
| Sell* | 1 | 682.00p | Automatic Execution |
16:19:46 - 17-Dec-25 |
| Unknown* | 217 | 690.00p | OTC Trade |
16:15:22 - 17-Dec-25 |
| Buy* | 287 | 690.00p | Ordinary |
16:14:49 - 17-Dec-25 |
| Buy* | 42 | 690.00p | Automatic Execution |
16:11:51 - 17-Dec-25 |
| Buy* | 751 | 687.526p | Suspected BUY Trade |
16:11:10 - 17-Dec-25 |
| Buy* | 550 | 685.4483p | Ordinary |
16:05:29 - 17-Dec-25 |
| Buy* | 72 | 685.4583p | Ordinary |
15:49:06 - 17-Dec-25 |
| Buy* | 1 | 690.00p | Automatic Execution |
15:27:16 - 17-Dec-25 |
| Sell* | 750 | 681.407p | SI Trade |
15:23:25 - 17-Dec-25 |
| Sell* | 156 | 680.00p | SI Trade |
15:04:34 - 17-Dec-25 |
| Buy* | 7 | 690.00p | SI Trade |
14:56:06 - 17-Dec-25 |
| Buy* | 2 | 690.00p | SI Trade |
14:49:10 - 17-Dec-25 |
| Buy* | 729 | 685.4483p | Ordinary |
14:45:33 - 17-Dec-25 |
| Sell* | 1,163 | 682.70p | Ordinary |
14:40:07 - 17-Dec-25 |
| Sell* | 8 | 680.00p | SI Trade |
14:31:00 - 17-Dec-25 |
| Sell* | 64 | 682.70p | Ordinary |
14:21:02 - 17-Dec-25 |
| Buy* | 143 | 685.4583p | Ordinary |
14:15:11 - 17-Dec-25 |
| Buy* | 71 | 685.4583p | Ordinary |
14:01:35 - 17-Dec-25 |
| Buy* | 720 | 690.00p | Ordinary |
13:02:09 - 17-Dec-25 |
| Buy* | 5 | 690.00p | SI Trade |
12:43:17 - 17-Dec-25 |
| Sell* | 178 | 688.00p | Automatic Execution |
12:43:17 - 17-Dec-25 |
| Buy* | 213 | 688.00p | Automatic Execution |
12:43:17 - 17-Dec-25 |
| Buy* | 12 | 688.00p | Automatic Execution |
12:43:17 - 17-Dec-25 |
| Buy* | 360 | 688.75p | Ordinary |
12:43:11 - 17-Dec-25 |
| Buy* | 69 | 686.00p | Automatic Execution |
12:28:54 - 17-Dec-25 |
| Buy* | 214 | 686.00p | Automatic Execution |
12:28:54 - 17-Dec-25 |
| Buy* | 5 | 686.00p | Automatic Execution |
12:28:54 - 17-Dec-25 |
| Buy* | 16 | 684.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 220 | 684.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 11 | 682.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 229 | 682.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 15 | 680.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 204 | 680.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 45 | 678.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 26 | 678.00p | Automatic Execution |
12:28:47 - 17-Dec-25 |
| Buy* | 219 | 678.98p | Ordinary |
12:28:39 - 17-Dec-25 |
| Buy* | 43 | 677.00p | Ordinary |
12:27:21 - 17-Dec-25 |
| Buy* | 1,459 | 680.946p | Suspected BUY Trade |
12:15:42 - 17-Dec-25 |
| Buy* | 649 | 676.00p | Automatic Execution |
12:13:57 - 17-Dec-25 |
| Buy* | 11 | 676.00p | Automatic Execution |
12:13:57 - 17-Dec-25 |
| Buy* | 412 | 674.00p | Automatic Execution |
12:13:57 - 17-Dec-25 |
| Buy* | 120 | 674.00p | Automatic Execution |
12:13:57 - 17-Dec-25 |
| Buy* | 2,335 | 674.00p | Automatic Execution |
12:13:57 - 17-Dec-25 |
| Buy* | 2,179 | 672.00p | Automatic Execution |
12:13:54 - 17-Dec-25 |
| Buy* | 122 | 672.00p | Automatic Execution |
12:13:54 - 17-Dec-25 |
| Buy* | 421 | 672.00p | Automatic Execution |
12:13:54 - 17-Dec-25 |
| Buy* | 5 | 671.70p | Ordinary |
12:06:30 - 17-Dec-25 |
| Buy* | 1 | 672.00p | SI Trade |
11:59:46 - 17-Dec-25 |
| Buy* | 14 | 672.00p | SI Trade |
11:59:46 - 17-Dec-25 |
| Sell* | 1,581 | 667.629p | Ordinary |
11:54:50 - 17-Dec-25 |
| Sell* | 2,151 | 674.00p | Automatic Execution |
11:48:57 - 17-Dec-25 |
| Sell* | 235 | 674.00p | Automatic Execution |
11:48:57 - 17-Dec-25 |
| Sell* | 345 | 674.00p | Automatic Execution |
11:48:57 - 17-Dec-25 |
| Buy* | 1,282 | 676.00p | Automatic Execution |
11:48:55 - 17-Dec-25 |
| Buy* | 177 | 675.69p | Ordinary |
11:48:50 - 17-Dec-25 |
| Buy* | 300 | 676.00p | Ordinary |
11:48:50 - 17-Dec-25 |
| Buy* | 7 | 686.00p | SI Trade |
11:48:49 - 17-Dec-25 |
| Buy* | 215 | 676.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Sell* | 35 | 676.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Sell* | 219 | 676.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Sell* | 720 | 678.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Sell* | 637 | 678.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Sell* | 213 | 678.00p | Automatic Execution |
11:48:49 - 17-Dec-25 |
| Unknown* | 7,628 | 674.6778p | Negotiated Trade |
11:48:37 - 17-Dec-25 |
| Sell* | 172 | 680.156p | Negotiated Trade |
11:45:36 - 17-Dec-25 |
| Buy* | 22 | 688.00p | Automatic Execution |
11:14:16 - 17-Dec-25 |
| Buy* | 414 | 688.00p | Automatic Execution |
11:14:16 - 17-Dec-25 |
| Buy* | 111 | 688.00p | Automatic Execution |
11:02:24 - 17-Dec-25 |
| Buy* | 10 | 688.00p | Automatic Execution |
11:02:24 - 17-Dec-25 |
| Buy* | 213 | 688.00p | Automatic Execution |
11:02:24 - 17-Dec-25 |
| Sell* | 250 | 680.5912p | Ordinary |
11:00:11 - 17-Dec-25 |
| Buy* | 1,444 | 688.19p | Ordinary |
10:59:08 - 17-Dec-25 |
| Sell* | 20,000 | 680.00p | Negotiated Trade |
10:56:40 - 17-Dec-25 |
| Unknown* | 36,484 | 680.00p | Negotiated Trade |
10:55:48 - 17-Dec-25 |
| Unknown* | 0 | 682.00p | SI Trade |
10:54:19 - 17-Dec-25 |
| Buy* | 1,126 | 690.00p | Ordinary |
10:53:34 - 17-Dec-25 |
| Buy* | 3 | 690.00p | SI Trade |
10:40:01 - 17-Dec-25 |
| Buy* | 15 | 690.00p | SI Trade |
10:33:52 - 17-Dec-25 |
| Sell* | 10 | 682.00p | SI Trade |
10:33:52 - 17-Dec-25 |
| Buy* | 434 | 690.00p | Automatic Execution |
10:33:52 - 17-Dec-25 |
| Sell* | 760 | 684.00p | Ordinary |
10:24:23 - 17-Dec-25 |
| Unknown* | -750 | 684.00p | Ordinary Correction |
10:24:23 - 17-Dec-25 |
| Sell* | 750 | 684.00p | Ordinary |
10:24:23 - 17-Dec-25 |
| Buy* | 287 | 689.38p | Ordinary |
10:23:59 - 17-Dec-25 |
| Buy* | 1,000 | 688.95p | Suspected BUY Trade |
10:07:23 - 17-Dec-25 |
| Buy* | 33 | 686.3667p | Ordinary |
10:03:00 - 17-Dec-25 |
| Buy* | 174 | 688.289p | Suspected BUY Trade |
09:57:23 - 17-Dec-25 |
| Buy* | 215 | 687.693p | Suspected BUY Trade |
09:55:17 - 17-Dec-25 |
| Buy* | 14 | 690.00p | SI Trade |
09:53:44 - 17-Dec-25 |
| Buy* | 750 | 687.89p | Suspected BUY Trade |
09:37:58 - 17-Dec-25 |
| Buy* | 5 | 688.523p | Suspected BUY Trade |
09:36:39 - 17-Dec-25 |
| Buy* | 71 | 686.3667p | Ordinary |
09:28:27 - 17-Dec-25 |
| Buy* | 2,887 | 688.7922p | Ordinary |
09:19:52 - 17-Dec-25 |
| Sell* | 868 | 684.077p | Ordinary |
09:14:52 - 17-Dec-25 |
| Buy* | 5 | 690.00p | SI Trade |
08:58:52 - 17-Dec-25 |
| Buy* | 144 | 686.3587p | Ordinary |
08:55:53 - 17-Dec-25 |
| Buy* | 36 | 686.3667p | Ordinary |
08:55:07 - 17-Dec-25 |
| Buy* | 210 | 690.00p | SI Trade |
08:54:05 - 17-Dec-25 |
| Buy* | 29 | 688.917p | Suspected BUY Trade |
08:47:29 - 17-Dec-25 |
| Sell* | 888 | 684.069p | Negotiated Trade |
08:35:52 - 17-Dec-25 |
| Buy* | 13 | 690.00p | SI Trade |
08:22:10 - 17-Dec-25 |
| Buy* | 1,158 | 690.72p | Ordinary |
08:13:44 - 17-Dec-25 |
| Buy* | 14 | 688.00p | SI Trade |
08:08:33 - 17-Dec-25 |
| Buy* | 481 | 690.00p | Automatic Execution |
08:08:33 - 17-Dec-25 |
| Buy* | 659 | 688.00p | Automatic Execution |
08:08:33 - 17-Dec-25 |
| Buy* | 214 | 688.00p | Automatic Execution |
08:08:33 - 17-Dec-25 |
| Buy* | 5 | 682.55p | Ordinary |
08:04:08 - 17-Dec-25 |
| Unknown* | 0 | 688.00p | SI Trade |
08:00:38 - 17-Dec-25 |
| Unknown* | 0 | 688.00p | SI Trade |
08:00:38 - 17-Dec-25 |
| Sell* | 936 | 680.00p | Uncrossing Trade |
16:35:29 - 16-Dec-25 |
| Sell* | 41 | 680.00p | Automatic Execution |
16:29:30 - 16-Dec-25 |
| Sell* | 209 | 682.00p | Automatic Execution |
16:28:13 - 16-Dec-25 |
| Buy* | 295 | 684.00p | Automatic Execution |
16:27:49 - 16-Dec-25 |
| Buy* | 348 | 682.00p | Automatic Execution |
15:57:53 - 16-Dec-25 |
| Buy* | 1 | 682.00p | Automatic Execution |
15:57:53 - 16-Dec-25 |