| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3 | 582.00p | SI Trade |
12:40:34 - 02-Dec-25 |
| Sell* | 413 | 576.00p | Automatic Execution |
12:39:34 - 02-Dec-25 |
| Sell* | 296 | 577.608p | Ordinary |
12:37:52 - 02-Dec-25 |
| Sell* | 375 | 577.608p | Ordinary |
12:37:29 - 02-Dec-25 |
| Sell* | 2,000 | 576.20p | Ordinary |
12:37:27 - 02-Dec-25 |
| Sell* | 189 | 576.00p | Ordinary |
12:36:47 - 02-Dec-25 |
| Unknown* | 189 | 576.00p | OTC Trade |
12:36:47 - 02-Dec-25 |
| Sell* | 231 | 576.00p | Automatic Execution |
12:36:41 - 02-Dec-25 |
| Sell* | 1,154 | 576.00p | Automatic Execution |
12:36:37 - 02-Dec-25 |
| Sell* | 1 | 576.00p | Automatic Execution |
12:36:37 - 02-Dec-25 |
| Sell* | 11 | 580.00p | Automatic Execution |
12:36:37 - 02-Dec-25 |
| Sell* | 1,000 | 580.13p | Ordinary |
12:36:30 - 02-Dec-25 |
| Sell* | 1,200 | 586.00p | Automatic Execution |
12:34:14 - 02-Dec-25 |
| Sell* | 1,141 | 588.00p | Automatic Execution |
12:34:14 - 02-Dec-25 |
| Sell* | 228 | 588.00p | Automatic Execution |
12:32:30 - 02-Dec-25 |
| Sell* | 1 | 589.118p | Negotiated Trade |
12:31:05 - 02-Dec-25 |
| Sell* | 24 | 588.00p | SI Trade |
12:30:57 - 02-Dec-25 |
| Sell* | 1 | 581.489p | Negotiated Trade |
12:30:37 - 02-Dec-25 |
| Sell* | 45 | 574.00p | Uncrossing Trade |
12:29:41 - 02-Dec-25 |
| Buy* | 2,400 | 580.00p | Ordinary |
12:24:08 - 02-Dec-25 |
| Buy* | 250 | 566.00p | Automatic Execution |
12:22:12 - 02-Dec-25 |
| Buy* | 433 | 564.00p | Automatic Execution |
12:22:12 - 02-Dec-25 |
| Buy* | 1,200 | 569.9999p | Ordinary |
12:19:58 - 02-Dec-25 |
| Sell* | 488 | 560.00p | Automatic Execution |
12:19:06 - 02-Dec-25 |
| Buy* | 750 | 560.00p | Automatic Execution |
12:18:09 - 02-Dec-25 |
| Buy* | 460 | 558.00p | Automatic Execution |
12:18:03 - 02-Dec-25 |
| Buy* | 2,000 | 559.70p | Ordinary |
12:17:58 - 02-Dec-25 |
| Buy* | 300 | 558.00p | Ordinary |
12:12:59 - 02-Dec-25 |
| Unknown* | 492 | 542.00p | OTC Trade |
12:12:26 - 02-Dec-25 |
| Sell* | 492 | 542.00p | SI Trade |
12:12:26 - 02-Dec-25 |
| Buy* | 2,800 | 550.00p | Ordinary |
12:07:30 - 02-Dec-25 |
| Buy* | 2,400 | 549.9999p | Ordinary |
12:06:05 - 02-Dec-25 |
| Buy* | 45 | 547.10p | Ordinary |
12:01:05 - 02-Dec-25 |
| Buy* | 18 | 547.10p | Ordinary |
11:52:02 - 02-Dec-25 |
| Buy* | 200 | 546.6525p | Ordinary |
11:51:12 - 02-Dec-25 |
| Buy* | 520 | 538.00p | Automatic Execution |
11:43:15 - 02-Dec-25 |
| Buy* | 1,000 | 538.67p | Ordinary |
11:42:37 - 02-Dec-25 |
| Buy* | 40 | 538.00p | Ordinary |
11:40:43 - 02-Dec-25 |
| Unknown* | 40 | 538.00p | OTC Trade |
11:40:43 - 02-Dec-25 |
| Buy* | 1,000 | 537.032p | Ordinary |
11:37:24 - 02-Dec-25 |
| Unknown* | 5,000 | 536.56p | Ordinary |
11:36:23 - 02-Dec-25 |
| Unknown* | 5,500 | 538.20p | Ordinary |
11:22:39 - 02-Dec-25 |
| Unknown* | 266 | 533.00p | SI Trade |
10:57:49 - 02-Dec-25 |
| Sell* | 136 | 530.00p | Automatic Execution |
10:55:17 - 02-Dec-25 |
| Sell* | 1,130 | 530.00p | Automatic Execution |
10:55:17 - 02-Dec-25 |
| Sell* | 173 | 529.2196p | Ordinary |
10:50:00 - 02-Dec-25 |
| Buy* | 5,357 | 528.00p | Automatic Execution |
10:37:56 - 02-Dec-25 |
| Buy* | 810 | 526.00p | Automatic Execution |
10:37:48 - 02-Dec-25 |
| Buy* | 698 | 526.00p | Automatic Execution |
10:37:48 - 02-Dec-25 |
| Buy* | 1,313 | 524.00p | Automatic Execution |
10:37:41 - 02-Dec-25 |
| Buy* | 177 | 524.00p | Automatic Execution |
10:37:41 - 02-Dec-25 |
| Buy* | 2,856 | 524.86p | Ordinary |
10:37:37 - 02-Dec-25 |
| Buy* | 191 | 522.364p | Suspected BUY Trade |
10:21:51 - 02-Dec-25 |
| Buy* | 77 | 524.211p | Suspected BUY Trade |
09:59:15 - 02-Dec-25 |
| Buy* | 500 | 523.00p | Ordinary |
09:36:43 - 02-Dec-25 |
| Buy* | 500 | 523.00p | Ordinary |
09:25:39 - 02-Dec-25 |
| Buy* | 191 | 523.00p | Ordinary |
09:22:47 - 02-Dec-25 |
| Buy* | 953 | 523.00p | Ordinary |
09:20:59 - 02-Dec-25 |
| Buy* | 2,870 | 517.25p | Ordinary |
09:18:33 - 02-Dec-25 |
| Buy* | 500 | 523.12p | Ordinary |
09:11:14 - 02-Dec-25 |
| Buy* | 978 | 517.02p | Ordinary |
08:52:33 - 02-Dec-25 |
| Buy* | 2,000 | 521.36p | Ordinary |
08:44:32 - 02-Dec-25 |
| Buy* | 180 | 516.55p | Ordinary |
08:39:21 - 02-Dec-25 |
| Buy* | 800 | 523.12p | Ordinary |
08:36:35 - 02-Dec-25 |
| Sell* | 38 | 502.00p | SI Trade |
08:25:49 - 02-Dec-25 |
| Buy* | 1,000 | 515.244p | Ordinary |
08:19:45 - 02-Dec-25 |
| Buy* | 977 | 517.00p | Ordinary |
08:17:24 - 02-Dec-25 |
| Buy* | 400 | 517.00p | Ordinary |
08:16:42 - 02-Dec-25 |
| Buy* | 1 | 523.78p | Ordinary |
08:16:07 - 02-Dec-25 |
| Buy* | 3,000 | 517.00p | Ordinary |
08:15:28 - 02-Dec-25 |
| Buy* | 600 | 517.00p | Ordinary |
08:15:11 - 02-Dec-25 |
| Buy* | 250 | 524.80p | Ordinary |
08:07:33 - 02-Dec-25 |
| Buy* | 100 | 527.60p | Ordinary |
08:02:52 - 02-Dec-25 |
| Buy* | 38 | 526.00p | SI Trade |
08:02:31 - 02-Dec-25 |
| Buy* | 2,000 | 523.00p | Ordinary |
08:02:12 - 02-Dec-25 |
| Buy* | 25 | 526.00p | Automatic Execution |
08:01:53 - 02-Dec-25 |
| Buy* | 413 | 523.588p | Ordinary |
08:00:53 - 02-Dec-25 |
| Buy* | 3,000 | 519.9874p | Ordinary |
08:00:42 - 02-Dec-25 |
| Buy* | 500 | 518.191p | Ordinary |
08:00:42 - 02-Dec-25 |
| Buy* | 1,321 | 518.00p | Automatic Execution |
08:00:28 - 02-Dec-25 |
| Buy* | 2,000 | 517.766p | Ordinary |
08:00:23 - 02-Dec-25 |
| Buy* | 1,321 | 518.00p | Automatic Execution |
08:00:22 - 02-Dec-25 |
| Buy* | 929 | 516.00p | Automatic Execution |
08:00:22 - 02-Dec-25 |
| Buy* | 750 | 516.182p | Ordinary |
08:00:21 - 02-Dec-25 |
| Buy* | 1,767 | 512.00p | SI Trade |
16:38:05 - 01-Dec-25 |
| Buy* | 98 | 512.00p | Automatic Execution |
16:35:06 - 01-Dec-25 |
| Buy* | 93 | 512.00p | Suspected BUY Trade |
16:35:06 - 01-Dec-25 |
| Buy* | 412 | 518.00p | Automatic Execution |
16:28:42 - 01-Dec-25 |
| Buy* | 10 | 518.00p | SI Trade |
16:23:29 - 01-Dec-25 |
| Sell* | 200 | 511.3333p | Ordinary |
16:10:54 - 01-Dec-25 |
| Sell* | 1,955 | 511.3333p | Ordinary |
16:03:22 - 01-Dec-25 |
| Buy* | 250 | 515.00p | Ordinary |
15:48:00 - 01-Dec-25 |
| Unknown* | 250 | 515.00p | OTC Trade |
15:48:00 - 01-Dec-25 |
| Sell* | 170 | 511.3333p | Ordinary |
15:35:24 - 01-Dec-25 |
| Sell* | 1,000 | 511.3333p | Ordinary |
15:34:24 - 01-Dec-25 |
| Sell* | 1,342 | 510.2431p | Ordinary |
15:25:56 - 01-Dec-25 |
| Sell* | 7 | 508.00p | Ordinary |
15:01:14 - 01-Dec-25 |
| Buy* | 750 | 510.00p | Automatic Execution |
15:00:14 - 01-Dec-25 |
| Buy* | 1,341 | 508.00p | Automatic Execution |
15:00:11 - 01-Dec-25 |
| Sell* | 1,371 | 493.765p | Ordinary |
14:56:52 - 01-Dec-25 |
| Buy* | 2 | 508.00p | SI Trade |
14:44:55 - 01-Dec-25 |
| Buy* | 82 | 508.00p | Automatic Execution |
14:42:50 - 01-Dec-25 |
| Sell* | 400 | 506.00p | Automatic Execution |
14:31:20 - 01-Dec-25 |
| Sell* | 496 | 505.77p | Ordinary |
14:31:15 - 01-Dec-25 |
| Sell* | 495 | 506.80p | Ordinary |
14:31:04 - 01-Dec-25 |
| Sell* | 344 | 510.00p | Automatic Execution |
14:28:38 - 01-Dec-25 |
| Sell* | 214 | 510.00p | Automatic Execution |
14:28:38 - 01-Dec-25 |
| Sell* | 100 | 515.60p | Ordinary |
14:22:57 - 01-Dec-25 |
| Sell* | 387 | 515.60p | Ordinary |
14:20:07 - 01-Dec-25 |
| Buy* | 2 | 520.00p | SI Trade |
14:14:20 - 01-Dec-25 |
| Buy* | 1 | 520.00p | SI Trade |
14:14:20 - 01-Dec-25 |
| Buy* | 19 | 520.00p | SI Trade |
14:14:20 - 01-Dec-25 |
| Unknown* | 5,833 | 510.00p | Ordinary |
14:06:48 - 01-Dec-25 |
| Sell* | 558 | 504.00p | Automatic Execution |
11:37:55 - 01-Dec-25 |
| Sell* | 35 | 506.00p | Automatic Execution |
11:12:44 - 01-Dec-25 |
| Sell* | 1,008 | 504.00p | Uncrossing Trade |
16:35:10 - 28-Nov-25 |
| Sell* | 9 | 509.80p | Ordinary |
15:46:00 - 28-Nov-25 |
| Sell* | 2,940 | 509.9999p | Ordinary |
15:43:53 - 28-Nov-25 |
| Sell* | 108 | 506.5714p | Ordinary |
15:35:25 - 28-Nov-25 |
| Buy* | 437 | 513.70p | Ordinary |
15:18:21 - 28-Nov-25 |
| Buy* | 9 | 514.6799p | Ordinary |
15:14:59 - 28-Nov-25 |
| Unknown* | 8,460 | 510.74586p | Ordinary |
14:37:08 - 28-Nov-25 |
| Sell* | 1,297 | 506.00p | Automatic Execution |
14:36:52 - 28-Nov-25 |
| Unknown* | 3,650 | 517.00p | Ordinary |
14:36:12 - 28-Nov-25 |
| Buy* | 24 | 516.00p | SI Trade |
14:33:42 - 28-Nov-25 |
| Buy* | 1 | 516.00p | SI Trade |
14:33:42 - 28-Nov-25 |
| Unknown* | 0 | 516.00p | SI Trade |
14:33:42 - 28-Nov-25 |
| Buy* | 17 | 516.00p | SI Trade |
14:33:42 - 28-Nov-25 |
| Sell* | 1,300 | 506.00p | Automatic Execution |
14:33:42 - 28-Nov-25 |
| Buy* | 189 | 524.48p | Ordinary |
12:52:46 - 28-Nov-25 |
| Sell* | 500 | 508.462p | Ordinary |
12:44:28 - 28-Nov-25 |
| Sell* | 255 | 506.00p | Automatic Execution |
12:17:19 - 28-Nov-25 |
| Sell* | 1,293 | 512.00p | Automatic Execution |
12:16:58 - 28-Nov-25 |
| Buy* | 750 | 506.00p | Automatic Execution |
11:35:51 - 28-Nov-25 |
| Buy* | 1,388 | 504.00p | Ordinary |
11:35:33 - 28-Nov-25 |
| Buy* | 882 | 504.00p | Automatic Execution |
11:35:30 - 28-Nov-25 |
| Buy* | 1,189 | 504.00p | Ordinary |
11:35:24 - 28-Nov-25 |
| Buy* | 2,384 | 503.00p | Ordinary |
11:35:07 - 28-Nov-25 |
| Sell* | 3 | 500.00p | Automatic Execution |
11:09:10 - 28-Nov-25 |
| Buy* | 98 | 502.44p | Ordinary |
11:09:02 - 28-Nov-25 |
| Buy* | 240 | 499.391p | Suspected BUY Trade |
10:11:15 - 28-Nov-25 |
| Buy* | 127 | 502.00p | Automatic Execution |
10:09:02 - 28-Nov-25 |
| Buy* | 996 | 502.00p | Ordinary |
10:08:57 - 28-Nov-25 |
| Buy* | 997 | 501.35p | Ordinary |
10:07:57 - 28-Nov-25 |
| Buy* | 2,000 | 500.00p | Ordinary |
10:05:45 - 28-Nov-25 |
| Sell* | 1,600 | 490.3065p | Ordinary |
10:04:39 - 28-Nov-25 |
| Sell* | 101 | 490.313p | Ordinary |
09:58:07 - 28-Nov-25 |
| Buy* | 797 | 501.00p | Ordinary |
08:01:58 - 28-Nov-25 |
| Buy* | 200 | 501.00p | Ordinary |
08:01:51 - 28-Nov-25 |
| Sell* | 1 | 481.00p | SI Trade |
08:00:23 - 28-Nov-25 |
| Buy* | 103 | 492.00p | Suspected BUY Trade |
16:35:11 - 27-Nov-25 |
| Buy* | 44 | 488.00p | Automatic Execution |
16:29:55 - 27-Nov-25 |
| Buy* | 200 | 501.00p | Ordinary |
16:29:32 - 27-Nov-25 |
| Buy* | 2,044 | 489.00p | Ordinary |
15:29:02 - 27-Nov-25 |
| Buy* | 1,391 | 489.00p | Automatic Execution |
15:29:01 - 27-Nov-25 |
| Buy* | 2,044 | 489.00p | Ordinary |
15:28:52 - 27-Nov-25 |
| Buy* | 2,061 | 485.00p | Ordinary |
15:27:36 - 27-Nov-25 |
| Buy* | 2,467 | 486.06p | Ordinary |
15:27:27 - 27-Nov-25 |
| Unknown* | 0 | 489.00p | SI Trade |
15:10:11 - 27-Nov-25 |
| Sell* | 45 | 477.24p | Ordinary |
14:56:24 - 27-Nov-25 |
| Buy* | 45 | 485.00p | Ordinary |
14:56:24 - 27-Nov-25 |
| Buy* | 1 | 489.00p | SI Trade |
13:49:17 - 27-Nov-25 |
| Unknown* | 0 | 489.00p | SI Trade |
13:49:17 - 27-Nov-25 |
| Unknown* | 0 | 489.00p | SI Trade |
13:49:17 - 27-Nov-25 |
| Buy* | 204 | 485.00p | Ordinary |
12:54:41 - 27-Nov-25 |
| Sell* | 3,580 | 475.00p | Ordinary |
12:41:27 - 27-Nov-25 |
| Buy* | 1,317 | 485.928p | Ordinary |
10:43:04 - 27-Nov-25 |
| Sell* | 90 | 481.514p | Negotiated Trade |
10:35:20 - 27-Nov-25 |
| Unknown* | 0 | 489.00p | SI Trade |
09:56:50 - 27-Nov-25 |
| Sell* | 1 | 475.00p | SI Trade |
09:56:50 - 27-Nov-25 |
| Sell* | 206 | 480.891p | Negotiated Trade |
09:52:20 - 27-Nov-25 |
| Buy* | 2,250 | 485.85p | Ordinary |
09:30:35 - 27-Nov-25 |
| Buy* | 20 | 484.34p | Suspected BUY Trade |
08:59:12 - 27-Nov-25 |
| Unknown* | 0 | 487.00p | SI Trade |
08:44:19 - 27-Nov-25 |
| Buy* | 98 | 472.00p | Automatic Execution |
08:15:09 - 27-Nov-25 |
| Buy* | 98 | 472.00p | Automatic Execution |
08:15:09 - 27-Nov-25 |
| Buy* | 419 | 474.124p | Suspected BUY Trade |
08:15:05 - 27-Nov-25 |
| Buy* | 1,686 | 474.00p | Ordinary |
08:13:48 - 27-Nov-25 |
| Buy* | 175 | 470.00p | Automatic Execution |
16:24:32 - 26-Nov-25 |
| Buy* | 89 | 469.70p | Ordinary |
16:24:25 - 26-Nov-25 |
| Buy* | 424 | 469.70p | Ordinary |
16:23:32 - 26-Nov-25 |
| Sell* | 1,500 | 463.1001p | Ordinary |
16:22:03 - 26-Nov-25 |
| Buy* | 1 | 469.50p | Ordinary |
16:21:32 - 26-Nov-25 |
| Sell* | 31 | 471.00p | Automatic Execution |
16:20:44 - 26-Nov-25 |
| Sell* | 175 | 471.00p | Automatic Execution |
16:19:30 - 26-Nov-25 |
| Sell* | 175 | 471.00p | Automatic Execution |
16:18:17 - 26-Nov-25 |
| Sell* | 175 | 471.00p | Automatic Execution |
16:17:03 - 26-Nov-25 |
| Sell* | 125 | 471.00p | Automatic Execution |
16:15:49 - 26-Nov-25 |
| Buy* | 319 | 471.00p | Automatic Execution |
16:11:55 - 26-Nov-25 |
| Buy* | 1 | 470.50p | Ordinary |
16:11:46 - 26-Nov-25 |
| Buy* | 12 | 472.00p | Automatic Execution |
16:11:29 - 26-Nov-25 |
| Sell* | 41 | 470.00p | Automatic Execution |
16:11:29 - 26-Nov-25 |
| Sell* | 176 | 470.00p | Automatic Execution |
16:10:12 - 26-Nov-25 |
| Sell* | 176 | 470.00p | Automatic Execution |
16:08:55 - 26-Nov-25 |
| Sell* | 175 | 470.00p | Automatic Execution |
16:07:37 - 26-Nov-25 |
| Sell* | 176 | 470.00p | Automatic Execution |
16:06:20 - 26-Nov-25 |
| Buy* | 624 | 480.00p | Ordinary |
16:03:53 - 26-Nov-25 |
| Sell* | 176 | 471.00p | Automatic Execution |
16:02:26 - 26-Nov-25 |
| Buy* | 1 | 491.00p | SI Trade |
16:00:32 - 26-Nov-25 |
| Buy* | 230 | 482.00p | Ordinary |
15:59:12 - 26-Nov-25 |