| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 33,252 | 520.00p | Uncrossing Trade |
16:35:01 - 30-May-25 |
| Buy* | 1 | 530.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 1 | 530.00p | Automatic Execution |
16:29:51 - 30-May-25 |
| Buy* | 1 | 530.00p | Automatic Execution |
16:23:32 - 30-May-25 |
| Buy* | 643 | 526.00p | SI Trade |
16:19:21 - 30-May-25 |
| Sell* | 84 | 520.00p | Automatic Execution |
15:59:45 - 30-May-25 |
| Sell* | 15 | 524.00p | Automatic Execution |
15:24:22 - 30-May-25 |
| Buy* | 149 | 528.00p | Automatic Execution |
15:24:22 - 30-May-25 |
| Buy* | 2 | 528.00p | SI Trade |
14:54:48 - 30-May-25 |
| Unknown* | 7 | 522.00p | OTC Trade |
14:45:45 - 30-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
14:43:03 - 30-May-25 |
| Sell* | 224 | 524.00p | Automatic Execution |
14:24:04 - 30-May-25 |
| Sell* | 820 | 524.00p | Automatic Execution |
14:24:04 - 30-May-25 |
| Sell* | 248 | 524.00p | Automatic Execution |
14:24:04 - 30-May-25 |
| Buy* | 31 | 530.00p | Automatic Execution |
14:18:41 - 30-May-25 |
| Buy* | 21 | 528.00p | Automatic Execution |
14:18:41 - 30-May-25 |
| Buy* | 53 | 528.00p | Automatic Execution |
14:18:41 - 30-May-25 |
| Buy* | 14 | 526.00p | Automatic Execution |
14:17:43 - 30-May-25 |
| Buy* | 88 | 526.00p | Automatic Execution |
14:17:43 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:16:11 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:16:11 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:16:11 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:16:11 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:16:11 - 30-May-25 |
| Buy* | 103 | 524.00p | Automatic Execution |
13:15:26 - 30-May-25 |
| Buy* | 8 | 522.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Buy* | 13 | 522.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Buy* | 140 | 522.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 42 | 516.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 12 | 516.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 762 | 518.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 850 | 518.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 59 | 518.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Sell* | 169 | 518.00p | Automatic Execution |
13:15:21 - 30-May-25 |
| Buy* | 3 | 522.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Buy* | 56 | 522.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Sell* | 175 | 516.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Sell* | 479 | 516.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Sell* | 42 | 516.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Sell* | 19 | 516.00p | Automatic Execution |
13:15:17 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
13:11:57 - 30-May-25 |
| Buy* | 4 | 526.00p | SI Trade |
13:06:23 - 30-May-25 |
| Sell* | 3 | 514.00p | SI Trade |
13:06:23 - 30-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
13:06:23 - 30-May-25 |
| Sell* | 395 | 515.56p | Ordinary |
13:05:18 - 30-May-25 |
| Sell* | 108 | 515.56p | Ordinary |
11:17:18 - 30-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
10:10:41 - 30-May-25 |
| Sell* | 84 | 512.00p | SI Trade |
08:41:13 - 30-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
08:41:13 - 30-May-25 |
| Unknown* | 0 | 512.00p | SI Trade |
08:03:57 - 30-May-25 |
| Buy* | 3 | 526.00p | SI Trade |
08:03:57 - 30-May-25 |
| Sell* | 9 | 512.00p | SI Trade |
08:03:57 - 30-May-25 |
| Buy* | 1,865 | 512.00p | Suspected BUY Trade |
16:35:17 - 29-May-25 |
| Buy* | 10,000 | 525.00p | Ordinary |
16:34:45 - 29-May-25 |
| Buy* | 53 | 520.00p | SI Trade |
16:29:53 - 29-May-25 |
| Sell* | 136 | 512.00p | Automatic Execution |
16:28:41 - 29-May-25 |
| Sell* | 4 | 516.00p | Automatic Execution |
16:28:10 - 29-May-25 |
| Sell* | 1,230 | 518.96p | Ordinary |
16:21:44 - 29-May-25 |
| Sell* | 88 | 516.00p | Automatic Execution |
16:01:44 - 29-May-25 |
| Unknown* | 0 | 516.00p | SI Trade |
15:59:15 - 29-May-25 |
| Sell* | 44 | 520.00p | Automatic Execution |
15:21:25 - 29-May-25 |
| Unknown* | 0 | 526.00p | SI Trade |
14:40:24 - 29-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
14:04:34 - 29-May-25 |
| Buy* | 14 | 528.00p | Automatic Execution |
14:04:34 - 29-May-25 |
| Buy* | 1,139 | 526.3198p | Ordinary |
13:40:50 - 29-May-25 |
| Sell* | 203 | 522.858p | Negotiated Trade |
12:36:21 - 29-May-25 |
| Sell* | 21 | 518.00p | SI Trade |
12:10:36 - 29-May-25 |
| Sell* | 3,410 | 516.00p | Ordinary |
12:08:57 - 29-May-25 |
| Buy* | 14 | 528.00p | Automatic Execution |
10:02:01 - 29-May-25 |
| Sell* | 573 | 520.424p | Negotiated Trade |
09:51:52 - 29-May-25 |
| Sell* | 86 | 526.00p | Automatic Execution |
08:28:10 - 29-May-25 |
| Buy* | 6 | 528.00p | SI Trade |
08:07:54 - 29-May-25 |
| Buy* | 2 | 528.00p | SI Trade |
08:07:54 - 29-May-25 |
| Sell* | 2 | 516.00p | SI Trade |
08:07:54 - 29-May-25 |
| Unknown* | 24,369 | 530.00p | Negotiated Trade |
16:36:13 - 28-May-25 |
| Buy* | 151 | 530.00p | Automatic Execution |
16:35:39 - 28-May-25 |
| Buy* | 3,164 | 530.00p | Automatic Execution |
16:35:39 - 28-May-25 |
| Buy* | 3,164 | 530.00p | Automatic Execution |
16:35:39 - 28-May-25 |
| Sell* | 820 | 530.00p | Automatic Execution |
16:35:39 - 28-May-25 |
| Buy* | 2,344 | 530.00p | Automatic Execution |
16:35:36 - 28-May-25 |
| Buy* | 3,164 | 530.00p | Automatic Execution |
16:35:36 - 28-May-25 |
| Sell* | 1,992 | 530.00p | Automatic Execution |
16:35:36 - 28-May-25 |
| Buy* | 1,172 | 530.00p | Automatic Execution |
16:35:34 - 28-May-25 |
| Buy* | 3,164 | 530.00p | Automatic Execution |
16:35:34 - 28-May-25 |
| Sell* | 3,164 | 530.00p | Automatic Execution |
16:35:34 - 28-May-25 |
| Sell* | 3,164 | 530.00p | Automatic Execution |
16:35:31 - 28-May-25 |
| Sell* | 7,339 | 530.00p | Uncrossing Trade |
16:35:25 - 28-May-25 |
| Buy* | 86 | 521.60p | Ordinary |
16:23:11 - 28-May-25 |
| Buy* | 10 | 524.00p | Automatic Execution |
16:18:35 - 28-May-25 |
| Buy* | 10 | 524.00p | Automatic Execution |
16:18:01 - 28-May-25 |
| Buy* | 10 | 522.00p | Automatic Execution |
16:11:24 - 28-May-25 |
| Buy* | 10 | 522.00p | Automatic Execution |
16:10:28 - 28-May-25 |
| Sell* | 375 | 517.60p | Ordinary |
16:09:27 - 28-May-25 |
| Buy* | 5,815 | 521.00p | Ordinary |
16:08:36 - 28-May-25 |
| Unknown* | 20,517 | 521.00p | Negotiated Trade |
16:08:29 - 28-May-25 |
| Sell* | 56 | 518.00p | Automatic Execution |
16:04:50 - 28-May-25 |
| Buy* | 10 | 524.00p | Automatic Execution |
16:04:50 - 28-May-25 |
| Buy* | 10 | 524.00p | Automatic Execution |
16:02:33 - 28-May-25 |
| Buy* | 10 | 524.00p | Automatic Execution |
16:02:19 - 28-May-25 |
| Buy* | 13 | 524.00p | Automatic Execution |
15:47:44 - 28-May-25 |
| Buy* | 21 | 524.00p | Automatic Execution |
15:16:35 - 28-May-25 |
| Buy* | 1 | 524.00p | SI Trade |
15:16:04 - 28-May-25 |
| Unknown* | 0 | 518.00p | SI Trade |
15:16:04 - 28-May-25 |
| Sell* | 1,475 | 520.76p | Ordinary |
14:31:31 - 28-May-25 |
| Sell* | 80 | 520.76p | Ordinary |
14:26:11 - 28-May-25 |
| Sell* | 197 | 520.76p | Ordinary |
14:19:11 - 28-May-25 |
| Sell* | 110 | 520.70p | Ordinary |
12:49:06 - 28-May-25 |
| Sell* | 600 | 520.70p | Ordinary |
12:38:51 - 28-May-25 |
| Unknown* | 0 | 524.00p | SI Trade |
12:24:48 - 28-May-25 |
| Buy* | 1 | 524.00p | Automatic Execution |
12:24:48 - 28-May-25 |
| Buy* | 32 | 524.00p | Automatic Execution |
12:24:48 - 28-May-25 |
| Sell* | 507 | 520.70p | Ordinary |
12:21:09 - 28-May-25 |
| Sell* | 1,234 | 518.00p | Ordinary |
12:15:23 - 28-May-25 |
| Buy* | 1,444 | 522.7398p | Ordinary |
11:54:58 - 28-May-25 |
| Sell* | 1,375 | 520.66p | Ordinary |
11:48:35 - 28-May-25 |
| Buy* | 90 | 524.00p | SI Trade |
11:15:22 - 28-May-25 |
| Sell* | 1,260 | 520.58p | Ordinary |
10:59:42 - 28-May-25 |
| Buy* | 3 | 528.00p | SI Trade |
09:18:14 - 28-May-25 |
| Buy* | 135 | 526.20p | Ordinary |
09:07:29 - 28-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
08:36:25 - 28-May-25 |
| Buy* | 1 | 528.00p | SI Trade |
08:36:25 - 28-May-25 |
| Buy* | 87 | 528.00p | SI Trade |
08:30:13 - 28-May-25 |
| Buy* | 47 | 527.50p | Ordinary |
08:29:45 - 28-May-25 |
| Buy* | 2 | 528.00p | SI Trade |
08:22:46 - 28-May-25 |
| Sell* | 2,769 | 510.00p | Ordinary |
16:36:49 - 27-May-25 |
| Unknown* | 5,362 | 528.00p | Uncrossing Trade |
16:35:24 - 27-May-25 |
| Buy* | 221 | 524.00p | SI Trade |
16:29:59 - 27-May-25 |
| Sell* | 144 | 514.88p | Ordinary |
16:16:22 - 27-May-25 |
| Buy* | 49 | 520.00p | SI Trade |
15:58:38 - 27-May-25 |
| Buy* | 2 | 520.00p | SI Trade |
15:44:03 - 27-May-25 |
| Sell* | 60 | 509.16p | Ordinary |
15:29:19 - 27-May-25 |
| Sell* | 1,975 | 509.16p | Ordinary |
15:26:49 - 27-May-25 |
| Sell* | 590 | 508.92p | Ordinary |
15:17:06 - 27-May-25 |
| Buy* | 3,436 | 512.10p | Ordinary |
13:32:41 - 27-May-25 |
| Buy* | 21 | 510.00p | Automatic Execution |
13:26:03 - 27-May-25 |
| Buy* | 302 | 510.00p | Automatic Execution |
13:26:03 - 27-May-25 |
| Unknown* | 0 | 516.00p | SI Trade |
13:25:53 - 27-May-25 |
| Unknown* | 0 | 508.00p | SI Trade |
13:25:53 - 27-May-25 |
| Sell* | 2,313 | 512.10p | Ordinary |
13:24:17 - 27-May-25 |
| Sell* | 423 | 512.10p | Ordinary |
12:57:44 - 27-May-25 |
| Buy* | 37 | 516.00p | Ordinary |
12:44:58 - 27-May-25 |
| Sell* | 1,155 | 511.048p | Ordinary |
11:24:31 - 27-May-25 |
| Sell* | 700 | 511.04p | Ordinary |
11:22:24 - 27-May-25 |
| Unknown* | 0 | 516.00p | SI Trade |
10:48:26 - 27-May-25 |
| Buy* | 109 | 514.40p | Ordinary |
08:51:03 - 27-May-25 |
| Sell* | 1 | 508.0224p | Ordinary |
08:39:11 - 27-May-25 |
| Sell* | 25 | 508.40p | Ordinary |
08:34:11 - 27-May-25 |
| Unknown* | 0 | 516.00p | SI Trade |
08:30:15 - 27-May-25 |
| Buy* | 19 | 516.00p | SI Trade |
08:25:12 - 27-May-25 |
| Unknown* | 0 | 520.00p | SI Trade |
08:10:00 - 27-May-25 |
| Unknown* | 0 | 520.00p | SI Trade |
08:10:00 - 27-May-25 |
| Buy* | 2 | 520.00p | SI Trade |
08:10:00 - 27-May-25 |
| Unknown* | 0 | 520.00p | SI Trade |
08:10:00 - 27-May-25 |
| Unknown* | 0 | 520.00p | SI Trade |
08:10:00 - 27-May-25 |
| Sell* | 1,455 | 508.16p | Ordinary |
08:03:31 - 27-May-25 |
| Buy* | 4 | 528.00p | SI Trade |
08:00:33 - 27-May-25 |
| Buy* | 1 | 528.00p | SI Trade |
08:00:33 - 27-May-25 |
| Unknown* | 0 | 528.00p | SI Trade |
08:00:33 - 27-May-25 |
| Sell* | 8 | 502.00p | SI Trade |
08:00:33 - 27-May-25 |
| Buy* | 131 | 524.88p | Ordinary |
08:00:29 - 27-May-25 |
| Buy* | 28 | 528.00p | Ordinary |
08:00:29 - 27-May-25 |
| Sell* | 2,905 | 502.00p | Uncrossing Trade |
16:35:11 - 23-May-25 |
| Buy* | 19 | 518.00p | SI Trade |
16:29:16 - 23-May-25 |
| Buy* | 236 | 514.00p | Automatic Execution |
15:11:44 - 23-May-25 |
| Buy* | 639 | 514.00p | Automatic Execution |
15:11:44 - 23-May-25 |
| Buy* | 773 | 514.00p | Automatic Execution |
15:11:44 - 23-May-25 |
| Sell* | 818 | 513.00p | Ordinary |
14:45:14 - 23-May-25 |
| Unknown* | 0 | 516.00p | SI Trade |
14:44:32 - 23-May-25 |
| Unknown* | 0 | 512.00p | SI Trade |
14:44:32 - 23-May-25 |
| Buy* | 258 | 513.50p | Ordinary |
12:52:37 - 23-May-25 |
| Sell* | 1,000 | 512.00p | Ordinary |
11:44:31 - 23-May-25 |
| Buy* | 1 | 518.00p | SI Trade |
10:56:24 - 23-May-25 |
| Unknown* | 0 | 518.00p | SI Trade |
10:06:41 - 23-May-25 |
| Buy* | 10 | 518.00p | SI Trade |
09:52:44 - 23-May-25 |
| Buy* | 480 | 516.80p | Ordinary |
08:32:19 - 23-May-25 |
| Buy* | 50 | 518.00p | SI Trade |
08:27:09 - 23-May-25 |
| Buy* | 7,502 | 524.00p | Suspected BUY Trade |
16:35:11 - 22-May-25 |
| Buy* | 7 | 514.00p | SI Trade |
16:15:14 - 22-May-25 |
| Sell* | 42 | 510.00p | Automatic Execution |
16:10:42 - 22-May-25 |
| Sell* | 196 | 510.00p | Automatic Execution |
16:10:42 - 22-May-25 |
| Buy* | 200 | 515.10p | Ordinary |
16:02:46 - 22-May-25 |
| Sell* | 222 | 510.00p | Automatic Execution |
15:44:34 - 22-May-25 |
| Sell* | 1 | 510.00p | Automatic Execution |
15:44:34 - 22-May-25 |
| Buy* | 4 | 516.00p | SI Trade |
15:43:41 - 22-May-25 |
| Sell* | 75 | 510.00p | Automatic Execution |
15:43:39 - 22-May-25 |
| Buy* | 4 | 520.00p | SI Trade |
15:13:06 - 22-May-25 |
| Sell* | 1,180 | 513.50p | Ordinary |
15:07:33 - 22-May-25 |
| Sell* | 1,000 | 513.3333p | Ordinary |
13:42:39 - 22-May-25 |
| Sell* | 1,000 | 513.3333p | Ordinary |
13:42:28 - 22-May-25 |
| Unknown* | 0 | 522.00p | SI Trade |
13:29:46 - 22-May-25 |
| Buy* | 13 | 522.00p | SI Trade |
13:22:55 - 22-May-25 |
| Unknown* | 0 | 522.00p | SI Trade |
13:22:55 - 22-May-25 |
| Sell* | 215 | 513.00p | Ordinary |
12:53:20 - 22-May-25 |
| Sell* | 1,000 | 511.00p | Ordinary |
10:23:33 - 22-May-25 |
| Unknown* | 0 | 520.00p | SI Trade |
09:56:03 - 22-May-25 |
| Buy* | 1 | 520.00p | SI Trade |
09:23:02 - 22-May-25 |
| Sell* | 8 | 508.00p | SI Trade |
08:58:05 - 22-May-25 |
| Buy* | 29 | 522.00p | SI Trade |
08:57:09 - 22-May-25 |
| Buy* | 68 | 520.00p | SI Trade |
08:39:50 - 22-May-25 |
| Sell* | 69 | 510.00p | Ordinary |
08:35:22 - 22-May-25 |