| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 90,988 | 554.00p | Uncrossing Trade |
16:35:06 - 15-Sep-26 |
| Sell* | 351 | 551.50p | Automatic Execution |
16:29:50 - 15-Sep-26 |
| Sell* | 1,654 | 551.50p | Automatic Execution |
16:29:47 - 15-Sep-26 |
| Sell* | 500 | 552.00p | Automatic Execution |
16:29:44 - 15-Sep-26 |
| Sell* | 69 | 552.00p | Automatic Execution |
16:29:44 - 15-Sep-26 |
| Sell* | 1,485 | 552.00p | Automatic Execution |
16:29:44 - 15-Sep-26 |
| Sell* | 1,417 | 552.00p | Automatic Execution |
16:29:44 - 15-Sep-26 |
| Sell* | 2,098 | 552.00p | Automatic Execution |
16:29:44 - 15-Sep-26 |
| Buy* | 600 | 553.00p | SI Trade |
16:29:40 - 15-Sep-26 |
| Sell* | 19,553 | 550.85p | Ordinary |
16:29:35 - 15-Sep-26 |
| Sell* | 976 | 552.00p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Sell* | 587 | 552.00p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Sell* | 500 | 552.00p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Buy* | 2,337 | 552.50p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Buy* | 3,145 | 552.50p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Buy* | 795 | 552.50p | Automatic Execution |
16:29:35 - 15-Sep-26 |
| Buy* | 524 | 552.318p | Suspected BUY Trade |
16:29:33 - 15-Sep-26 |
| Sell* | 1,424 | 552.00p | Automatic Execution |
16:29:23 - 15-Sep-26 |
| Sell* | 103 | 552.00p | Automatic Execution |
16:29:23 - 15-Sep-26 |
| Buy* | 1,265 | 552.434p | Suspected BUY Trade |
16:29:21 - 15-Sep-26 |
| Sell* | 77 | 552.00p | Automatic Execution |
16:29:20 - 15-Sep-26 |
| Sell* | 500 | 552.00p | Automatic Execution |
16:29:20 - 15-Sep-26 |
| Sell* | 1,477 | 552.00p | Automatic Execution |
16:29:20 - 15-Sep-26 |
| Sell* | 145 | 552.00p | Automatic Execution |
16:29:20 - 15-Sep-26 |
| Sell* | 1,138 | 551.50p | Automatic Execution |
16:29:09 - 15-Sep-26 |
| Buy* | 743 | 552.00p | Automatic Execution |
16:28:59 - 15-Sep-26 |
| Sell* | 406 | 551.50p | Automatic Execution |
16:28:59 - 15-Sep-26 |
| Sell* | 677 | 551.50p | Automatic Execution |
16:28:59 - 15-Sep-26 |
| Sell* | 272 | 552.00p | Automatic Execution |
16:28:52 - 15-Sep-26 |
| Sell* | 357 | 552.50p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 684 | 552.50p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 869 | 553.00p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 2,136 | 553.00p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 1,517 | 553.00p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 698 | 553.00p | Automatic Execution |
16:28:47 - 15-Sep-26 |
| Sell* | 693 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 836 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 599 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 1,517 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 893 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 1,048 | 553.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 590 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 855 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 1,714 | 554.00p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 233 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 1,687 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 2,913 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Sell* | 8,500 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 1,222 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 630 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 500 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 235 | 553.50p | Automatic Execution |
16:28:46 - 15-Sep-26 |
| Buy* | 10,000 | 554.07p | Ordinary |
16:28:39 - 15-Sep-26 |
| Sell* | 1,600 | 553.1402p | Ordinary |
16:28:38 - 15-Sep-26 |
| Buy* | 44 | 553.50p | Automatic Execution |
16:28:31 - 15-Sep-26 |
| Buy* | 354 | 553.4583p | Ordinary |
16:28:18 - 15-Sep-26 |
| Buy* | 180 | 553.48p | Ordinary |
16:27:41 - 15-Sep-26 |
| Buy* | 12 | 553.48p | Ordinary |
16:26:58 - 15-Sep-26 |
| Buy* | 6,319 | 553.7664p | Ordinary |
16:26:27 - 15-Sep-26 |
| Buy* | 351 | 553.50p | Automatic Execution |
16:26:14 - 15-Sep-26 |
| Sell* | 500 | 553.1405p | Ordinary |
16:26:11 - 15-Sep-26 |
| Unknown* | 2,708 | 553.25p | Negotiated Trade |
16:26:08 - 15-Sep-26 |
| Buy* | 2,708 | 553.49p | Ordinary |
16:25:59 - 15-Sep-26 |
| Buy* | 712 | 553.4583p | Ordinary |
16:25:52 - 15-Sep-26 |
| Buy* | 197 | 553.4583p | Ordinary |
16:25:38 - 15-Sep-26 |
| Buy* | 25 | 553.4583p | Ordinary |
16:25:34 - 15-Sep-26 |
| Buy* | 179 | 553.4583p | Ordinary |
16:25:33 - 15-Sep-26 |
| Buy* | 559 | 553.4583p | Ordinary |
16:25:06 - 15-Sep-26 |
| Buy* | 5 | 553.48p | Ordinary |
16:25:00 - 15-Sep-26 |
| Buy* | 220 | 553.50p | Automatic Execution |
16:24:54 - 15-Sep-26 |
| Sell* | 1,000 | 553.14p | Ordinary |
16:24:33 - 15-Sep-26 |
| Buy* | 1,000 | 553.9395p | Ordinary |
16:24:18 - 15-Sep-26 |
| Buy* | 90 | 553.50p | SI Trade |
16:24:17 - 15-Sep-26 |
| Sell* | 195 | 553.00p | Automatic Execution |
16:24:17 - 15-Sep-26 |
| Buy* | 850 | 553.50p | Automatic Execution |
16:24:07 - 15-Sep-26 |
| Buy* | 147 | 553.00p | Automatic Execution |
16:23:41 - 15-Sep-26 |
| Buy* | 474 | 553.00p | Automatic Execution |
16:23:41 - 15-Sep-26 |
| Buy* | 887 | 553.00p | Automatic Execution |
16:23:41 - 15-Sep-26 |
| Buy* | 1 | 553.00p | Automatic Execution |
16:23:41 - 15-Sep-26 |
| Buy* | 135 | 552.958p | Ordinary |
16:23:16 - 15-Sep-26 |
| Buy* | 1,000 | 552.9583p | Ordinary |
16:23:13 - 15-Sep-26 |
| Buy* | 20 | 552.98p | Suspected BUY Trade |
16:22:49 - 15-Sep-26 |
| Buy* | 200 | 552.9578p | Ordinary |
16:22:39 - 15-Sep-26 |
| Buy* | 10 | 553.00p | SI Trade |
16:22:37 - 15-Sep-26 |
| Buy* | 1,626 | 552.9583p | Ordinary |
16:22:00 - 15-Sep-26 |
| Buy* | 180 | 552.8972p | Ordinary |
16:21:33 - 15-Sep-26 |
| Sell* | 500 | 552.64p | Ordinary |
16:21:33 - 15-Sep-26 |
| Sell* | 77 | 552.50p | Automatic Execution |
16:21:13 - 15-Sep-26 |
| Sell* | 703 | 552.50p | Automatic Execution |
16:21:13 - 15-Sep-26 |
| Buy* | 245 | 553.2945p | Ordinary |
16:21:08 - 15-Sep-26 |
| Buy* | 187 | 553.294p | Ordinary |
16:21:05 - 15-Sep-26 |
| Buy* | 117 | 553.446p | Ordinary |
16:21:02 - 15-Sep-26 |
| Buy* | 3,000 | 553.379p | Ordinary |
16:21:01 - 15-Sep-26 |
| Buy* | 135 | 553.295p | Suspected BUY Trade |
16:20:55 - 15-Sep-26 |
| Unknown* | 0 | 552.50p | SI Trade |
16:19:40 - 15-Sep-26 |
| Sell* | 1,748 | 553.00p | Automatic Execution |
16:19:33 - 15-Sep-26 |
| Sell* | 874 | 553.00p | Automatic Execution |
16:19:33 - 15-Sep-26 |
| Sell* | 6,332 | 552.7725p | Ordinary |
16:18:56 - 15-Sep-26 |
| Buy* | 500 | 553.45p | Ordinary |
16:18:41 - 15-Sep-26 |
| Buy* | 178 | 553.447p | Suspected BUY Trade |
16:18:18 - 15-Sep-26 |
| Buy* | 135 | 553.45p | Ordinary |
16:18:05 - 15-Sep-26 |
| Sell* | 657 | 553.00p | Automatic Execution |
16:17:40 - 15-Sep-26 |
| Buy* | 500 | 553.45p | Ordinary |
16:16:57 - 15-Sep-26 |
| Buy* | 500 | 553.45p | Ordinary |
16:16:42 - 15-Sep-26 |
| Buy* | 1,000 | 553.442p | Suspected BUY Trade |
16:15:10 - 15-Sep-26 |
| Sell* | 516 | 553.00p | Automatic Execution |
16:14:58 - 15-Sep-26 |
| Buy* | 1,600 | 553.263p | Suspected BUY Trade |
16:13:49 - 15-Sep-26 |
| Buy* | 180 | 553.831p | Suspected BUY Trade |
16:12:41 - 15-Sep-26 |
| Buy* | 180 | 554.00p | SI Trade |
16:12:27 - 15-Sep-26 |
| Buy* | 1,082 | 553.876p | Suspected BUY Trade |
16:12:22 - 15-Sep-26 |
| Buy* | 270 | 554.00p | SI Trade |
16:12:05 - 15-Sep-26 |
| Buy* | 1,022 | 553.50p | Automatic Execution |
16:11:57 - 15-Sep-26 |
| Buy* | 837 | 553.50p | Automatic Execution |
16:11:57 - 15-Sep-26 |
| Buy* | 180 | 553.446p | Suspected BUY Trade |
16:11:28 - 15-Sep-26 |
| Buy* | 681 | 553.45p | Ordinary |
16:09:27 - 15-Sep-26 |
| Buy* | 180 | 553.442p | Suspected BUY Trade |
16:09:21 - 15-Sep-26 |
| Sell* | 500 | 552.7805p | Ordinary |
16:09:11 - 15-Sep-26 |
| Buy* | 9 | 553.445p | Suspected BUY Trade |
16:09:08 - 15-Sep-26 |
| Buy* | 542 | 553.384p | Suspected BUY Trade |
16:08:44 - 15-Sep-26 |
| Buy* | 180 | 553.45p | Ordinary |
16:08:33 - 15-Sep-26 |
| Buy* | 50 | 553.50p | SI Trade |
16:07:07 - 15-Sep-26 |
| Buy* | 271 | 553.45p | Ordinary |
16:06:28 - 15-Sep-26 |
| Buy* | 36 | 553.50p | SI Trade |
16:06:02 - 15-Sep-26 |
| Unknown* | 0 | 553.50p | SI Trade |
16:06:02 - 15-Sep-26 |
| Buy* | 361 | 553.4156p | Ordinary |
16:05:28 - 15-Sep-26 |
| Sell* | 201 | 553.00p | Automatic Execution |
16:05:12 - 15-Sep-26 |
| Buy* | 46 | 553.00p | Automatic Execution |
16:05:00 - 15-Sep-26 |
| Buy* | 343 | 553.00p | Automatic Execution |
16:05:00 - 15-Sep-26 |
| Buy* | 271 | 552.9583p | Ordinary |
16:04:57 - 15-Sep-26 |
| Sell* | 10 | 552.64p | Ordinary |
16:04:36 - 15-Sep-26 |
| Buy* | 552 | 552.50p | Automatic Execution |
16:03:28 - 15-Sep-26 |
| Buy* | 140 | 552.50p | Automatic Execution |
16:03:28 - 15-Sep-26 |
| Unknown* | 15 | 552.00p | SI Trade |
16:03:05 - 15-Sep-26 |
| Sell* | 250 | 551.7805p | Ordinary |
16:02:51 - 15-Sep-26 |
| Buy* | 362 | 552.45p | Ordinary |
16:02:24 - 15-Sep-26 |
| Buy* | 271 | 552.95p | Ordinary |
16:02:01 - 15-Sep-26 |
| Buy* | 484 | 552.50p | Automatic Execution |
16:01:50 - 15-Sep-26 |
| Buy* | 165 | 552.50p | Automatic Execution |
16:01:50 - 15-Sep-26 |
| Unknown* | 0 | 552.50p | SI Trade |
16:01:25 - 15-Sep-26 |
| Buy* | 1 | 552.95p | Ordinary |
16:01:00 - 15-Sep-26 |
| Buy* | 361 | 552.95p | Ordinary |
16:00:54 - 15-Sep-26 |
| Sell* | 181 | 552.45p | Ordinary |
15:59:49 - 15-Sep-26 |
| Buy* | 1,000 | 552.45p | Ordinary |
15:59:04 - 15-Sep-26 |
| Buy* | 1,810 | 552.436p | Ordinary |
15:58:47 - 15-Sep-26 |
| Sell* | 2,286 | 552.50p | Automatic Execution |
15:57:59 - 15-Sep-26 |
| Buy* | 1,214 | 552.50p | Automatic Execution |
15:57:59 - 15-Sep-26 |
| Sell* | 4,334 | 552.50p | Automatic Execution |
15:57:46 - 15-Sep-26 |
| Buy* | 666 | 552.50p | Automatic Execution |
15:57:46 - 15-Sep-26 |
| Buy* | 9,801 | 552.96p | Ordinary |
15:57:39 - 15-Sep-26 |
| Sell* | 920 | 551.78p | Ordinary |
15:57:24 - 15-Sep-26 |
| Buy* | 1,810 | 552.15p | Ordinary |
15:56:53 - 15-Sep-26 |
| Buy* | 18 | 552.438p | Suspected BUY Trade |
15:55:31 - 15-Sep-26 |
| Buy* | 179 | 552.1505p | Ordinary |
15:54:21 - 15-Sep-26 |
| Buy* | 2,000 | 552.38p | Suspected BUY Trade |
15:54:21 - 15-Sep-26 |
| Buy* | 90 | 552.15p | Ordinary |
15:53:41 - 15-Sep-26 |
| Sell* | 3,000 | 551.8583p | Ordinary |
15:53:34 - 15-Sep-26 |
| Sell* | 182 | 551.78p | Ordinary |
15:52:05 - 15-Sep-26 |
| Buy* | 400 | 552.151p | Suspected BUY Trade |
15:51:30 - 15-Sep-26 |
| Buy* | 514 | 552.00p | Automatic Execution |
15:51:05 - 15-Sep-26 |
| Buy* | 145 | 552.00p | SI Trade |
15:51:04 - 15-Sep-26 |
| Buy* | 5 | 552.00p | SI Trade |
15:51:04 - 15-Sep-26 |
| Buy* | 2 | 552.00p | SI Trade |
15:51:04 - 15-Sep-26 |
| Sell* | 1,000 | 552.00p | Automatic Execution |
15:51:04 - 15-Sep-26 |
| Sell* | 887 | 552.00p | Automatic Execution |
15:51:04 - 15-Sep-26 |
| Buy* | 179 | 552.714p | Suspected BUY Trade |
15:50:32 - 15-Sep-26 |
| Buy* | 1,026 | 552.709p | Suspected BUY Trade |
15:50:23 - 15-Sep-26 |
| Buy* | 29 | 553.00p | Automatic Execution |
15:48:45 - 15-Sep-26 |
| Buy* | 2,136 | 553.00p | Automatic Execution |
15:48:45 - 15-Sep-26 |
| Buy* | 1,335 | 553.00p | Automatic Execution |
15:48:45 - 15-Sep-26 |
| Buy* | 500 | 552.95p | Ordinary |
15:48:34 - 15-Sep-26 |
| Sell* | 58 | 552.2805p | Ordinary |
15:47:23 - 15-Sep-26 |
| Sell* | 1 | 552.50p | SI Trade |
15:46:58 - 15-Sep-26 |
| Sell* | 100 | 552.2725p | Ordinary |
15:44:27 - 15-Sep-26 |
| Buy* | 1,808 | 552.95p | Ordinary |
15:43:03 - 15-Sep-26 |
| Buy* | 89 | 553.437p | Suspected BUY Trade |
15:42:57 - 15-Sep-26 |
| Buy* | 107 | 553.428p | Suspected BUY Trade |
15:42:15 - 15-Sep-26 |
| Sell* | 137 | 552.50p | SI Trade |
15:41:40 - 15-Sep-26 |
| Buy* | 211 | 553.427p | Suspected BUY Trade |
15:40:14 - 15-Sep-26 |
| Buy* | 2 | 553.363p | Suspected BUY Trade |
15:39:33 - 15-Sep-26 |
| Buy* | 2,000 | 552.9495p | Ordinary |
15:39:12 - 15-Sep-26 |
| Sell* | 1,088 | 552.281p | Ordinary |
15:38:50 - 15-Sep-26 |
| Sell* | 500 | 553.28p | Ordinary |
15:37:57 - 15-Sep-26 |
| Buy* | 90 | 553.93p | Ordinary |
15:37:43 - 15-Sep-26 |
| Sell* | 168 | 553.50p | Automatic Execution |
15:37:39 - 15-Sep-26 |
| Sell* | 100 | 553.50p | Automatic Execution |
15:37:39 - 15-Sep-26 |
| Sell* | 5,000 | 554.00p | Automatic Execution |
15:36:04 - 15-Sep-26 |
| Sell* | 20 | 553.50p | SI Trade |
15:35:30 - 15-Sep-26 |
| Sell* | 2,659 | 554.00p | Automatic Execution |
15:35:30 - 15-Sep-26 |
| Buy* | 519 | 554.00p | Automatic Execution |
15:35:30 - 15-Sep-26 |
| Buy* | 888 | 554.00p | Automatic Execution |
15:35:30 - 15-Sep-26 |
| Buy* | 620 | 554.00p | Automatic Execution |
15:35:30 - 15-Sep-26 |
| Buy* | 314 | 554.00p | Automatic Execution |
15:35:30 - 15-Sep-26 |
| Buy* | 9,562 | 554.23p | Ordinary |
15:35:20 - 15-Sep-26 |
| Buy* | 21 | 553.942p | Suspected BUY Trade |
15:34:39 - 15-Sep-26 |
| Buy* | 1,200 | 553.50p | Automatic Execution |
15:34:31 - 15-Sep-26 |
| Buy* | 361 | 553.50p | Automatic Execution |
15:34:31 - 15-Sep-26 |
| Buy* | 76 | 553.50p | Automatic Execution |
15:34:31 - 15-Sep-26 |
| Buy* | 1,970 | 553.00p | SI Trade |
15:33:49 - 15-Sep-26 |
| Unknown* | 0 | 553.00p | SI Trade |
15:33:47 - 15-Sep-26 |
| Buy* | 10 | 553.43p | Ordinary |
15:33:34 - 15-Sep-26 |