| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 779 | 866.90p | Uncrossing Trade |
16:35:14 - 21-May-26 |
| Buy* | 140 | 870.80p | Suspected BUY Trade |
16:27:40 - 21-May-26 |
| Buy* | 11,510 | 868.734p | Suspected BUY Trade |
13:48:34 - 21-May-26 |
| Buy* | 229 | 868.219p | Suspected BUY Trade |
13:30:53 - 21-May-26 |
| Buy* | 6,527 | 868.016p | Suspected BUY Trade |
11:47:04 - 21-May-26 |
| Buy* | 19 | 872.40p | Suspected BUY Trade |
09:31:04 - 21-May-26 |
| Sell* | 1,298 | 869.14p | Negotiated Trade |
09:01:56 - 21-May-26 |
| Buy* | 1 | 871.90p | Suspected BUY Trade |
09:00:38 - 21-May-26 |
| Buy* | 1 | 871.90p | Suspected BUY Trade |
08:59:10 - 21-May-26 |
| Buy* | 1 | 869.20p | Suspected BUY Trade |
08:33:11 - 21-May-26 |
| Buy* | 1 | 869.20p | Suspected BUY Trade |
08:31:13 - 21-May-26 |
| Buy* | 1 | 869.30p | Suspected BUY Trade |
08:30:26 - 21-May-26 |
| Buy* | 792 | 869.40p | Automatic Execution |
08:26:21 - 21-May-26 |
| Buy* | 10,744 | 869.30p | Automatic Execution |
08:26:21 - 21-May-26 |
| Buy* | 11,498 | 869.678p | Suspected BUY Trade |
08:05:44 - 21-May-26 |
| Buy* | 616 | 869.00p | Automatic Execution |
16:15:43 - 20-May-26 |
| Buy* | 28 | 864.40p | Automatic Execution |
13:03:09 - 20-May-26 |
| Buy* | 1 | 864.40p | Automatic Execution |
13:03:09 - 20-May-26 |
| Sell* | 509 | 863.40p | Automatic Execution |
12:49:07 - 20-May-26 |
| Sell* | 1 | 863.40p | Negotiated Trade |
12:19:00 - 20-May-26 |
| Buy* | 48 | 864.823p | Suspected BUY Trade |
11:38:58 - 20-May-26 |
| Buy* | 8,420 | 863.786p | Suspected BUY Trade |
10:56:08 - 20-May-26 |
| Buy* | 92,847 | 863.774p | Suspected BUY Trade |
10:55:07 - 20-May-26 |
| Buy* | 202 | 862.935p | Suspected BUY Trade |
10:45:56 - 20-May-26 |
| Buy* | 178 | 862.519p | Suspected BUY Trade |
09:32:44 - 20-May-26 |
| Buy* | 10,449 | 861.185p | Suspected BUY Trade |
08:40:48 - 20-May-26 |
| Buy* | 5 | 862.20p | Suspected BUY Trade |
08:32:11 - 20-May-26 |
| Buy* | 115 | 861.018p | Suspected BUY Trade |
08:04:07 - 20-May-26 |
| Sell* | 549 | 858.60p | Uncrossing Trade |
16:35:04 - 19-May-26 |
| Sell* | 839 | 859.20p | Automatic Execution |
16:04:37 - 19-May-26 |
| Buy* | 623 | 860.70p | Automatic Execution |
16:02:20 - 19-May-26 |
| Buy* | 232 | 859.521p | Suspected BUY Trade |
15:18:04 - 19-May-26 |
| Buy* | 57 | 862.30p | Suspected BUY Trade |
14:12:49 - 19-May-26 |
| Buy* | 347 | 864.20p | Automatic Execution |
13:47:09 - 19-May-26 |
| Buy* | 1,577 | 862.261p | Ordinary |
13:07:18 - 19-May-26 |
| Buy* | 5 | 862.775p | Suspected BUY Trade |
12:57:25 - 19-May-26 |
| Buy* | 109 | 864.001p | Suspected BUY Trade |
11:55:37 - 19-May-26 |
| Buy* | 12 | 864.00p | Suspected BUY Trade |
11:31:52 - 19-May-26 |
| Buy* | 811 | 862.339p | Ordinary |
10:48:06 - 19-May-26 |
| Buy* | 6,000 | 862.0263p | Ordinary |
10:48:04 - 19-May-26 |
| Sell* | 564 | 866.10p | Automatic Execution |
09:12:19 - 19-May-26 |
| Buy* | 1 | 866.60p | Suspected BUY Trade |
08:33:07 - 19-May-26 |
| Buy* | 231 | 865.171p | Suspected BUY Trade |
08:05:47 - 19-May-26 |
| Buy* | 287 | 866.90p | Automatic Execution |
08:00:37 - 19-May-26 |
| Buy* | 331 | 866.90p | Automatic Execution |
08:00:37 - 19-May-26 |
| Sell* | 680 | 865.247p | Negotiated Trade |
15:58:03 - 18-May-26 |
| Sell* | 597 | 868.00p | Automatic Execution |
14:30:20 - 18-May-26 |
| Sell* | 10,748 | 868.10p | Automatic Execution |
14:30:19 - 18-May-26 |
| Sell* | 10,748 | 868.10p | Automatic Execution |
14:30:19 - 18-May-26 |
| Sell* | 10,748 | 868.10p | Automatic Execution |
14:30:19 - 18-May-26 |
| Sell* | 3,928 | 865.97p | Negotiated Trade |
12:42:09 - 18-May-26 |
| Buy* | 43 | 862.90p | Suspected BUY Trade |
12:14:29 - 18-May-26 |
| Buy* | 1,156 | 864.80p | Automatic Execution |
10:44:46 - 18-May-26 |
| Buy* | 1 | 864.80p | Automatic Execution |
10:44:46 - 18-May-26 |
| Buy* | 1 | 864.80p | Suspected BUY Trade |
10:34:20 - 18-May-26 |
| Buy* | 10 | 865.40p | Suspected BUY Trade |
09:57:10 - 18-May-26 |
| Buy* | 8,462 | 864.319p | Suspected BUY Trade |
09:48:38 - 18-May-26 |
| Buy* | 1 | 865.00p | Suspected BUY Trade |
09:30:15 - 18-May-26 |
| Sell* | 1 | 861.00p | Automatic Execution |
09:02:49 - 18-May-26 |
| Sell* | 248 | 861.00p | Automatic Execution |
09:02:49 - 18-May-26 |
| Buy* | 1,597 | 862.694p | Suspected BUY Trade |
09:01:20 - 18-May-26 |
| Buy* | 23 | 862.50p | Suspected BUY Trade |
08:43:05 - 18-May-26 |
| Sell* | 80 | 860.40p | Negotiated Trade |
08:42:09 - 18-May-26 |
| Buy* | 23 | 863.60p | Suspected BUY Trade |
08:31:10 - 18-May-26 |
| Buy* | 285 | 864.00p | Automatic Execution |
08:02:20 - 18-May-26 |
| Buy* | 335 | 864.00p | Automatic Execution |
08:02:20 - 18-May-26 |
| Buy* | 625 | 863.80p | Automatic Execution |
08:01:26 - 18-May-26 |
| Buy* | 624 | 864.10p | Automatic Execution |
08:01:23 - 18-May-26 |
| Sell* | 2,968 | 866.00p | Automatic Execution |
16:14:02 - 15-May-26 |
| Buy* | 57 | 867.518p | Suspected BUY Trade |
16:05:27 - 15-May-26 |
| Buy* | 2 | 868.30p | Suspected BUY Trade |
15:51:46 - 15-May-26 |
| Buy* | 8 | 869.00p | Suspected BUY Trade |
15:48:11 - 15-May-26 |
| Buy* | 1 | 869.60p | Automatic Execution |
15:26:04 - 15-May-26 |
| Buy* | 1 | 866.588p | Suspected BUY Trade |
14:57:54 - 15-May-26 |
| Sell* | 500 | 865.00p | Automatic Execution |
14:45:12 - 15-May-26 |
| Buy* | 1,352 | 866.70p | Automatic Execution |
13:39:52 - 15-May-26 |
| Buy* | 623 | 866.70p | Automatic Execution |
13:39:11 - 15-May-26 |
| Buy* | 1,153 | 866.266p | Suspected BUY Trade |
13:08:39 - 15-May-26 |
| Sell* | 1,213 | 866.734p | Negotiated Trade |
12:48:34 - 15-May-26 |
| Buy* | 1 | 869.40p | Suspected BUY Trade |
12:31:33 - 15-May-26 |
| Buy* | 1,254 | 870.70p | Automatic Execution |
12:04:32 - 15-May-26 |
| Buy* | 3,638 | 867.00p | Automatic Execution |
11:30:01 - 15-May-26 |
| Sell* | 13 | 866.30p | Automatic Execution |
11:09:31 - 15-May-26 |
| Buy* | 6 | 867.80p | Suspected BUY Trade |
10:48:44 - 15-May-26 |
| Buy* | 11,536 | 866.79p | Suspected BUY Trade |
10:48:32 - 15-May-26 |
| Sell* | 2,389 | 866.70p | Negotiated Trade |
10:42:24 - 15-May-26 |
| Sell* | 578 | 866.62p | Negotiated Trade |
10:40:04 - 15-May-26 |
| Buy* | 72 | 867.994p | Suspected BUY Trade |
09:55:04 - 15-May-26 |
| Buy* | 5 | 871.70p | Suspected BUY Trade |
09:01:42 - 15-May-26 |
| Sell* | 5,424 | 870.50p | Automatic Execution |
08:38:11 - 15-May-26 |
| Buy* | 1 | 873.60p | Suspected BUY Trade |
08:30:16 - 15-May-26 |
| Sell* | 5,308 | 871.86p | Negotiated Trade |
08:24:28 - 15-May-26 |
| Buy* | 17 | 873.70p | Suspected BUY Trade |
08:20:49 - 15-May-26 |
| Sell* | 8 | 878.90p | Uncrossing Trade |
16:35:24 - 14-May-26 |
| Buy* | 5 | 878.73p | Suspected BUY Trade |
16:14:48 - 14-May-26 |
| Buy* | 475 | 875.921p | Suspected BUY Trade |
14:53:50 - 14-May-26 |
| Buy* | 22 | 876.20p | Suspected BUY Trade |
12:21:18 - 14-May-26 |
| Buy* | 1 | 876.20p | Suspected BUY Trade |
12:01:38 - 14-May-26 |
| Buy* | 26 | 875.50p | Automatic Execution |
11:53:42 - 14-May-26 |
| Buy* | 125 | 874.757p | Suspected BUY Trade |
10:35:35 - 14-May-26 |
| Buy* | 5 | 875.00p | Suspected BUY Trade |
09:51:39 - 14-May-26 |
| Buy* | 1 | 875.50p | Suspected BUY Trade |
09:30:56 - 14-May-26 |
| Sell* | 240 | 873.60p | Negotiated Trade |
09:27:03 - 14-May-26 |
| Buy* | 497 | 875.60p | Automatic Execution |
09:26:01 - 14-May-26 |
| Buy* | 4 | 875.00p | Automatic Execution |
08:55:06 - 14-May-26 |
| Buy* | 2 | 875.60p | Automatic Execution |
08:48:58 - 14-May-26 |
| Sell* | 2 | 873.70p | Automatic Execution |
08:48:46 - 14-May-26 |
| Buy* | 23 | 875.00p | Suspected BUY Trade |
08:34:07 - 14-May-26 |
| Buy* | 17 | 874.699p | Suspected BUY Trade |
08:32:14 - 14-May-26 |
| Buy* | 17 | 874.753p | Suspected BUY Trade |
08:31:35 - 14-May-26 |
| Buy* | 12 | 875.00p | Suspected BUY Trade |
08:30:23 - 14-May-26 |
| Sell* | 4 | 873.10p | Negotiated Trade |
08:30:16 - 14-May-26 |
| Buy* | 11 | 875.00p | Suspected BUY Trade |
08:19:11 - 14-May-26 |
| Buy* | 139 | 874.628p | Suspected BUY Trade |
08:12:56 - 14-May-26 |
| Sell* | 9 | 873.40p | Negotiated Trade |
08:09:41 - 14-May-26 |
| Buy* | 168 | 876.30p | Automatic Execution |
08:00:39 - 14-May-26 |
| Buy* | 329 | 876.30p | Automatic Execution |
08:00:39 - 14-May-26 |
| Buy* | 5 | 874.30p | Suspected BUY Trade |
08:00:28 - 14-May-26 |
| Buy* | 57 | 870.245p | Suspected BUY Trade |
16:05:05 - 13-May-26 |
| Sell* | 10 | 867.00p | Automatic Execution |
14:35:51 - 13-May-26 |
| Buy* | 2 | 868.30p | Suspected BUY Trade |
14:21:24 - 13-May-26 |
| Buy* | 575 | 869.075p | Suspected BUY Trade |
12:43:25 - 13-May-26 |
| Sell* | 229 | 868.735p | Negotiated Trade |
12:13:08 - 13-May-26 |
| Buy* | 1 | 869.60p | Automatic Execution |
11:46:46 - 13-May-26 |
| Buy* | 9 | 869.60p | Automatic Execution |
11:46:45 - 13-May-26 |
| Buy* | 103 | 869.60p | Automatic Execution |
11:46:04 - 13-May-26 |
| Buy* | 458 | 870.124p | Suspected BUY Trade |
09:54:03 - 13-May-26 |
| Buy* | 13,188 | 870.781p | Suspected BUY Trade |
09:31:27 - 13-May-26 |
| Buy* | 29 | 870.93p | Suspected BUY Trade |
09:14:17 - 13-May-26 |
| Buy* | 17 | 870.60p | Suspected BUY Trade |
08:38:50 - 13-May-26 |
| Buy* | 1 | 869.90p | Suspected BUY Trade |
08:36:07 - 13-May-26 |
| Buy* | 2 | 870.10p | Suspected BUY Trade |
08:31:04 - 13-May-26 |
| Buy* | 10 | 870.10p | Suspected BUY Trade |
08:26:26 - 13-May-26 |
| Buy* | 11 | 870.60p | Automatic Execution |
08:03:04 - 13-May-26 |
| Buy* | 2 | 862.50p | Suspected BUY Trade |
15:34:20 - 12-May-26 |
| Buy* | 34 | 863.045p | Suspected BUY Trade |
15:29:58 - 12-May-26 |
| Buy* | 10 | 864.90p | Suspected BUY Trade |
15:23:36 - 12-May-26 |
| Buy* | 871 | 864.509p | Ordinary |
15:19:01 - 12-May-26 |
| Buy* | 139 | 863.548p | Suspected BUY Trade |
14:59:24 - 12-May-26 |
| Buy* | 114 | 865.991p | Ordinary |
14:32:28 - 12-May-26 |
| Sell* | 8,107 | 863.90p | Automatic Execution |
12:25:42 - 12-May-26 |
| Buy* | 5 | 865.70p | Suspected BUY Trade |
12:15:12 - 12-May-26 |
| Sell* | 5,777 | 864.80p | Negotiated Trade |
11:59:24 - 12-May-26 |
| Buy* | 29 | 866.20p | Suspected BUY Trade |
11:14:34 - 12-May-26 |
| Buy* | 577 | 865.468p | Suspected BUY Trade |
11:03:26 - 12-May-26 |
| Buy* | 462 | 865.089p | Suspected BUY Trade |
10:58:55 - 12-May-26 |
| Buy* | 2 | 866.30p | Suspected BUY Trade |
08:35:07 - 12-May-26 |
| Buy* | 503 | 866.20p | Automatic Execution |
08:26:16 - 12-May-26 |
| Buy* | 57 | 866.00p | Suspected BUY Trade |
08:21:49 - 12-May-26 |
| Buy* | 2 | 864.04p | Suspected BUY Trade |
08:10:38 - 12-May-26 |
| Buy* | 23 | 864.60p | Suspected BUY Trade |
08:08:36 - 12-May-26 |
| Sell* | 593 | 863.38p | Negotiated Trade |
08:08:34 - 12-May-26 |
| Sell* | 1,190 | 863.26p | Negotiated Trade |
08:06:42 - 12-May-26 |
| Sell* | 1,159 | 863.22p | Negotiated Trade |
08:05:59 - 12-May-26 |
| Buy* | 316 | 864.501p | Suspected BUY Trade |
08:03:58 - 12-May-26 |
| Buy* | 1 | 866.00p | Automatic Execution |
08:00:47 - 12-May-26 |
| Buy* | 10 | 864.90p | Suspected BUY Trade |
08:00:00 - 12-May-26 |
| Sell* | 13 | 870.80p | Uncrossing Trade |
16:35:07 - 11-May-26 |
| Buy* | 2 | 871.30p | Suspected BUY Trade |
16:13:15 - 11-May-26 |
| Buy* | 2 | 871.00p | Suspected BUY Trade |
16:03:28 - 11-May-26 |
| Buy* | 9 | 870.491p | Suspected BUY Trade |
15:57:31 - 11-May-26 |
| Sell* | 5,500 | 870.20p | Automatic Execution |
15:28:26 - 11-May-26 |
| Buy* | 80 | 870.50p | Suspected BUY Trade |
14:53:31 - 11-May-26 |
| Buy* | 114 | 869.90p | Suspected BUY Trade |
14:43:56 - 11-May-26 |
| Buy* | 29 | 867.334p | Suspected BUY Trade |
14:11:32 - 11-May-26 |
| Buy* | 23 | 867.349p | Suspected BUY Trade |
14:11:29 - 11-May-26 |
| Buy* | 218 | 867.348p | Suspected BUY Trade |
14:11:27 - 11-May-26 |
| Buy* | 3,055 | 867.281p | Suspected BUY Trade |
14:10:15 - 11-May-26 |
| Buy* | 3 | 867.50p | Suspected BUY Trade |
13:48:02 - 11-May-26 |
| Sell* | 2,300 | 866.70p | Automatic Execution |
13:47:53 - 11-May-26 |
| Buy* | 7 | 867.50p | Suspected BUY Trade |
11:35:56 - 11-May-26 |
| Buy* | 288 | 867.80p | Suspected BUY Trade |
10:56:45 - 11-May-26 |
| Buy* | 511 | 868.10p | Automatic Execution |
10:47:41 - 11-May-26 |
| Unknown* | 10,168 | 867.11p | OTC Trade |
10:10:36 - 11-May-26 |
| Buy* | 6,385 | 867.60p | Automatic Execution |
10:06:41 - 11-May-26 |
| Buy* | 1,165 | 867.489p | Suspected BUY Trade |
09:39:13 - 11-May-26 |
| Buy* | 577 | 867.188p | Suspected BUY Trade |
09:32:49 - 11-May-26 |
| Buy* | 1 | 867.40p | Suspected BUY Trade |
09:32:07 - 11-May-26 |
| Buy* | 5,531 | 867.787p | Suspected BUY Trade |
09:22:31 - 11-May-26 |
| Buy* | 5 | 868.00p | Suspected BUY Trade |
08:44:28 - 11-May-26 |
| Buy* | 23 | 868.00p | Suspected BUY Trade |
08:43:09 - 11-May-26 |
| Buy* | 5 | 868.00p | Suspected BUY Trade |
08:43:09 - 11-May-26 |
| Buy* | 6 | 868.00p | Suspected BUY Trade |
08:43:04 - 11-May-26 |
| Buy* | 11 | 868.00p | Suspected BUY Trade |
08:42:03 - 11-May-26 |
| Buy* | 1 | 868.00p | Suspected BUY Trade |
08:42:02 - 11-May-26 |
| Sell* | 379 | 866.00p | Negotiated Trade |
08:41:05 - 11-May-26 |
| Buy* | 2 | 868.00p | Suspected BUY Trade |
08:39:13 - 11-May-26 |
| Buy* | 5 | 868.00p | Suspected BUY Trade |
08:39:08 - 11-May-26 |
| Buy* | 1 | 868.00p | Suspected BUY Trade |
08:39:05 - 11-May-26 |
| Buy* | 2 | 868.00p | Suspected BUY Trade |
08:38:06 - 11-May-26 |
| Buy* | 1 | 868.00p | Suspected BUY Trade |
08:37:05 - 11-May-26 |
| Buy* | 1 | 868.00p | Suspected BUY Trade |
08:35:06 - 11-May-26 |
| Buy* | 5 | 868.00p | Suspected BUY Trade |
08:33:06 - 11-May-26 |
| Sell* | 2 | 866.00p | Negotiated Trade |
08:31:05 - 11-May-26 |
| Buy* | 10 | 868.00p | Suspected BUY Trade |
08:30:15 - 11-May-26 |
| Buy* | 1 | 868.00p | Suspected BUY Trade |
08:29:16 - 11-May-26 |
| Buy* | 1,255 | 868.00p | Automatic Execution |
08:16:51 - 11-May-26 |
| Buy* | 511 | 868.00p | Automatic Execution |
08:01:37 - 11-May-26 |
| Buy* | 510 | 868.60p | Automatic Execution |
08:00:58 - 11-May-26 |
| Buy* | 179 | 869.20p | Automatic Execution |
08:00:53 - 11-May-26 |