| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,820 | 1,508.00p | Automatic Execution |
16:22:07 - 17-Nov-25 |
| Unknown* | 0 | 1,508.00p | SI Trade |
16:20:27 - 17-Nov-25 |
| Buy* | 2 | 1,508.20p | SI Trade |
16:19:11 - 17-Nov-25 |
| Buy* | 4 | 1,508.20p | SI Trade |
16:19:04 - 17-Nov-25 |
| Buy* | 13 | 1,508.40p | SI Trade |
16:13:24 - 17-Nov-25 |
| Buy* | 212 | 1,509.80p | Suspected BUY Trade |
16:05:14 - 17-Nov-25 |
| Unknown* | 0 | 1,506.20p | SI Trade |
16:02:41 - 17-Nov-25 |
| Buy* | 1 | 1,510.00p | SI Trade |
15:59:24 - 17-Nov-25 |
| Buy* | 1 | 1,510.80p | Automatic Execution |
15:58:19 - 17-Nov-25 |
| Buy* | 15 | 1,512.20p | Suspected BUY Trade |
15:50:46 - 17-Nov-25 |
| Buy* | 6 | 1,513.40p | Automatic Execution |
15:44:22 - 17-Nov-25 |
| Buy* | 144 | 1,513.00p | Suspected BUY Trade |
15:41:08 - 17-Nov-25 |
| Sell* | 8 | 1,510.20p | Negotiated Trade |
15:34:02 - 17-Nov-25 |
| Unknown* | 0 | 1,515.00p | SI Trade |
15:32:17 - 17-Nov-25 |
| Buy* | 85 | 1,515.461p | Ordinary |
15:21:06 - 17-Nov-25 |
| Sell* | 599 | 1,515.60p | Automatic Execution |
15:16:27 - 17-Nov-25 |
| Buy* | 7 | 1,515.72p | Suspected BUY Trade |
15:15:56 - 17-Nov-25 |
| Buy* | 596 | 1,515.562p | Ordinary |
15:15:38 - 17-Nov-25 |
| Sell* | 173 | 1,514.90p | Negotiated Trade |
15:15:37 - 17-Nov-25 |
| Sell* | 1,208 | 1,514.80p | Automatic Execution |
15:12:56 - 17-Nov-25 |
| Sell* | 1,292 | 1,513.60p | Automatic Execution |
15:10:58 - 17-Nov-25 |
| Sell* | 1,222 | 1,513.40p | Automatic Execution |
15:10:49 - 17-Nov-25 |
| Buy* | 2 | 1,515.60p | SI Trade |
15:03:05 - 17-Nov-25 |
| Sell* | 47 | 1,512.20p | Negotiated Trade |
14:50:34 - 17-Nov-25 |
| Buy* | 279 | 1,514.5399p | Suspected BUY Trade |
14:50:33 - 17-Nov-25 |
| Buy* | 1 | 1,514.20p | SI Trade |
14:39:33 - 17-Nov-25 |
| Unknown* | 0 | 1,512.60p | SI Trade |
14:34:14 - 17-Nov-25 |
| Buy* | 1 | 1,529.40p | SI Trade |
14:33:18 - 17-Nov-25 |
| Unknown* | 0 | 1,513.60p | SI Trade |
14:28:46 - 17-Nov-25 |
| Buy* | 8 | 1,512.80p | Automatic Execution |
13:54:59 - 17-Nov-25 |
| Buy* | 8 | 1,514.74p | Suspected BUY Trade |
13:03:37 - 17-Nov-25 |
| Buy* | 1 | 1,514.96p | Suspected BUY Trade |
13:01:29 - 17-Nov-25 |
| Buy* | 20 | 1,514.96p | Suspected BUY Trade |
13:01:28 - 17-Nov-25 |
| Buy* | 42 | 1,513.20p | Automatic Execution |
12:57:25 - 17-Nov-25 |
| Buy* | 3 | 1,513.80p | SI Trade |
12:41:02 - 17-Nov-25 |
| Unknown* | 0 | 1,515.20p | SI Trade |
12:35:22 - 17-Nov-25 |
| Unknown* | 0 | 1,515.00p | SI Trade |
12:24:32 - 17-Nov-25 |
| Unknown* | 0 | 1,514.80p | SI Trade |
12:16:59 - 17-Nov-25 |
| Buy* | 1,206 | 1,519.00p | SI Trade |
11:57:28 - 17-Nov-25 |
| Buy* | 1,206 | 1,520.8799p | Suspected BUY Trade |
11:57:17 - 17-Nov-25 |
| Buy* | 1 | 1,517.40p | Automatic Execution |
11:52:24 - 17-Nov-25 |
| Buy* | 1 | 1,518.20p | Automatic Execution |
11:24:09 - 17-Nov-25 |
| Buy* | 25 | 1,517.20p | Suspected BUY Trade |
11:04:45 - 17-Nov-25 |
| Buy* | 1 | 1,517.60p | Automatic Execution |
10:59:22 - 17-Nov-25 |
| Sell* | 355 | 1,516.126p | Negotiated Trade |
10:57:27 - 17-Nov-25 |
| Sell* | 42 | 1,515.30p | Negotiated Trade |
10:46:20 - 17-Nov-25 |
| Sell* | 1 | 1,514.60p | Automatic Execution |
10:45:29 - 17-Nov-25 |
| Buy* | 97 | 1,516.667p | Ordinary |
10:42:35 - 17-Nov-25 |
| Buy* | 9 | 1,517.20p | Suspected BUY Trade |
10:31:54 - 17-Nov-25 |
| Sell* | 590 | 1,516.227p | Negotiated Trade |
10:20:01 - 17-Nov-25 |
| Sell* | 220 | 1,516.205p | Negotiated Trade |
10:19:12 - 17-Nov-25 |
| Buy* | 1 | 1,518.40p | Automatic Execution |
10:18:06 - 17-Nov-25 |
| Buy* | 1 | 1,519.60p | SI Trade |
10:05:59 - 17-Nov-25 |
| Sell* | 13 | 1,517.997p | Negotiated Trade |
10:02:02 - 17-Nov-25 |
| Buy* | 202 | 1,520.20p | Automatic Execution |
09:58:14 - 17-Nov-25 |
| Buy* | 1,209 | 1,519.80p | Automatic Execution |
09:38:44 - 17-Nov-25 |
| Buy* | 348 | 1,519.00p | Automatic Execution |
09:38:44 - 17-Nov-25 |
| Sell* | 69 | 1,517.804p | Negotiated Trade |
09:27:51 - 17-Nov-25 |
| Buy* | 1 | 1,519.60p | Automatic Execution |
09:26:08 - 17-Nov-25 |
| Buy* | 1 | 1,520.40p | Automatic Execution |
09:16:06 - 17-Nov-25 |
| Buy* | 1 | 1,520.451p | Suspected BUY Trade |
09:03:24 - 17-Nov-25 |
| Sell* | 142 | 1,519.064p | Negotiated Trade |
09:02:35 - 17-Nov-25 |
| Buy* | 124 | 1,521.60p | Suspected BUY Trade |
08:32:23 - 17-Nov-25 |
| Buy* | 1 | 1,521.794p | Suspected BUY Trade |
08:30:26 - 17-Nov-25 |
| Unknown* | 0 | 1,522.00p | SI Trade |
08:28:31 - 17-Nov-25 |
| Unknown* | 0 | 1,522.40p | SI Trade |
08:13:13 - 17-Nov-25 |
| Buy* | 1 | 1,523.00p | Automatic Execution |
08:06:53 - 17-Nov-25 |
| Buy* | 1 | 1,523.00p | Automatic Execution |
08:06:53 - 17-Nov-25 |
| Unknown* | 0 | 1,523.40p | SI Trade |
08:04:19 - 17-Nov-25 |
| Unknown* | 2 | 1,523.40p | SI Trade |
08:04:14 - 17-Nov-25 |
| Unknown* | 0 | 1,523.40p | SI Trade |
08:04:10 - 17-Nov-25 |
| Buy* | 26 | 1,522.00p | Automatic Execution |
08:01:36 - 17-Nov-25 |
| Buy* | 9 | 1,522.20p | Automatic Execution |
08:01:01 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:49 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:47 - 17-Nov-25 |
| Sell* | 1 | 1,519.60p | SI Trade |
08:00:47 - 17-Nov-25 |
| Buy* | 7 | 1,522.20p | SI Trade |
08:00:47 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:47 - 17-Nov-25 |
| Buy* | 47 | 1,522.20p | Automatic Execution |
08:00:47 - 17-Nov-25 |
| Unknown* | 0 | 1,519.60p | SI Trade |
08:00:47 - 17-Nov-25 |
| Unknown* | 0 | 1,522.20p | SI Trade |
08:00:47 - 17-Nov-25 |
| Sell* | 62 | 1,522.00p | Uncrossing Trade |
08:00:27 - 17-Nov-25 |
| Sell* | 9 | 1,524.00p | Uncrossing Trade |
16:35:29 - 14-Nov-25 |
| Sell* | 261 | 1,524.40p | Automatic Execution |
16:29:26 - 14-Nov-25 |
| Buy* | 2 | 1,524.80p | Automatic Execution |
16:25:16 - 14-Nov-25 |
| Unknown* | 0 | 1,524.80p | SI Trade |
16:20:47 - 14-Nov-25 |
| Buy* | 1 | 1,524.80p | SI Trade |
16:13:43 - 14-Nov-25 |
| Buy* | 13 | 1,525.40p | Suspected BUY Trade |
16:05:26 - 14-Nov-25 |
| Sell* | 1,739 | 1,523.721p | Ordinary |
16:03:33 - 14-Nov-25 |
| Sell* | 37 | 1,523.20p | Negotiated Trade |
15:35:04 - 14-Nov-25 |
| Sell* | 22 | 1,523.20p | Automatic Execution |
15:34:43 - 14-Nov-25 |
| Buy* | 263 | 1,528.00p | Suspected BUY Trade |
15:20:30 - 14-Nov-25 |
| Buy* | 172 | 1,527.00p | Suspected BUY Trade |
15:19:58 - 14-Nov-25 |
| Sell* | 2 | 1,523.94p | Negotiated Trade |
15:17:52 - 14-Nov-25 |
| Buy* | 167 | 1,525.977p | Ordinary |
15:16:03 - 14-Nov-25 |
| Buy* | 2,858 | 1,525.932p | Ordinary |
15:13:28 - 14-Nov-25 |
| Sell* | 66 | 1,523.616p | Negotiated Trade |
15:13:27 - 14-Nov-25 |
| Sell* | 183 | 1,521.728p | Ordinary |
15:01:07 - 14-Nov-25 |
| Sell* | 50 | 1,519.854p | Ordinary |
15:01:04 - 14-Nov-25 |
| Buy* | 1 | 1,526.00p | SI Trade |
14:57:13 - 14-Nov-25 |
| Buy* | 327 | 1,526.442p | Suspected BUY Trade |
14:52:10 - 14-Nov-25 |
| Sell* | 3 | 1,522.60p | Automatic Execution |
14:46:18 - 14-Nov-25 |
| Buy* | 379 | 1,532.60p | Suspected BUY Trade |
14:41:25 - 14-Nov-25 |
| Sell* | 1,500 | 1,470.2601p | Negotiated Trade |
14:38:01 - 14-Nov-25 |
| Buy* | 210 | 1,523.4399p | Suspected BUY Trade |
14:36:41 - 14-Nov-25 |
| Sell* | 1 | 1,520.20p | Automatic Execution |
14:36:40 - 14-Nov-25 |
| Sell* | 5 | 1,520.20p | Automatic Execution |
14:36:39 - 14-Nov-25 |
| Unknown* | 0 | 1,537.00p | SI Trade |
14:31:12 - 14-Nov-25 |
| Sell* | 15 | 1,509.11p | Negotiated Trade |
14:29:30 - 14-Nov-25 |
| Unknown* | 0 | 1,524.20p | SI Trade |
14:18:59 - 14-Nov-25 |
| Unknown* | 0 | 1,521.00p | SI Trade |
14:14:14 - 14-Nov-25 |
| Sell* | 3 | 1,521.40p | Automatic Execution |
14:14:11 - 14-Nov-25 |
| Buy* | 525 | 1,524.278p | Ordinary |
14:13:33 - 14-Nov-25 |
| Sell* | 1,557 | 1,521.834p | Ordinary |
14:13:33 - 14-Nov-25 |
| Buy* | 1 | 1,524.80p | Suspected BUY Trade |
14:13:17 - 14-Nov-25 |
| Buy* | 1 | 1,525.80p | Suspected BUY Trade |
14:11:23 - 14-Nov-25 |
| Sell* | 1 | 1,522.20p | Automatic Execution |
14:00:42 - 14-Nov-25 |
| Buy* | 1 | 1,525.646p | Suspected BUY Trade |
13:53:08 - 14-Nov-25 |
| Buy* | 1 | 1,524.939p | Suspected BUY Trade |
13:51:24 - 14-Nov-25 |
| Sell* | 21 | 1,516.20p | Automatic Execution |
13:43:39 - 14-Nov-25 |
| Unknown* | 0 | 1,520.20p | SI Trade |
13:22:55 - 14-Nov-25 |
| Buy* | 11 | 1,523.576p | Suspected BUY Trade |
13:21:33 - 14-Nov-25 |
| Buy* | 1 | 1,523.789p | Suspected BUY Trade |
13:20:53 - 14-Nov-25 |
| Buy* | 163 | 1,524.60p | Automatic Execution |
13:18:22 - 14-Nov-25 |
| Buy* | 83 | 1,523.40p | Automatic Execution |
13:04:15 - 14-Nov-25 |
| Buy* | 754 | 1,523.2799p | Suspected BUY Trade |
12:59:25 - 14-Nov-25 |
| Unknown* | 0 | 1,523.40p | SI Trade |
12:56:22 - 14-Nov-25 |
| Buy* | 10 | 1,524.20p | Automatic Execution |
12:44:41 - 14-Nov-25 |
| Unknown* | 0 | 1,523.80p | SI Trade |
12:42:16 - 14-Nov-25 |
| Buy* | 5 | 1,524.40p | Automatic Execution |
12:40:24 - 14-Nov-25 |
| Buy* | 1 | 1,524.40p | Automatic Execution |
12:40:24 - 14-Nov-25 |
| Sell* | 228 | 1,525.40p | Automatic Execution |
12:30:08 - 14-Nov-25 |
| Buy* | 1 | 1,526.80p | Automatic Execution |
12:28:09 - 14-Nov-25 |
| Buy* | 2 | 1,526.80p | Automatic Execution |
12:28:09 - 14-Nov-25 |
| Unknown* | 0 | 1,526.40p | SI Trade |
12:24:50 - 14-Nov-25 |
| Sell* | 3 | 1,524.16p | Negotiated Trade |
12:23:12 - 14-Nov-25 |
| Sell* | 13 | 1,523.98p | Negotiated Trade |
12:22:56 - 14-Nov-25 |
| Sell* | 12 | 1,524.331p | Negotiated Trade |
12:18:37 - 14-Nov-25 |
| Sell* | 7 | 1,523.20p | Negotiated Trade |
12:15:20 - 14-Nov-25 |
| Unknown* | 0 | 1,526.00p | SI Trade |
12:13:46 - 14-Nov-25 |
| Buy* | 50 | 1,525.80p | Automatic Execution |
12:08:37 - 14-Nov-25 |
| Buy* | 17 | 1,525.331p | Suspected BUY Trade |
12:07:25 - 14-Nov-25 |
| Sell* | 50 | 1,524.40p | Negotiated Trade |
12:04:58 - 14-Nov-25 |
| Buy* | 5 | 1,526.20p | Suspected BUY Trade |
12:04:51 - 14-Nov-25 |
| Buy* | 10 | 1,527.20p | Automatic Execution |
11:48:08 - 14-Nov-25 |
| Sell* | 1 | 1,526.20p | Automatic Execution |
11:39:39 - 14-Nov-25 |
| Sell* | 1 | 1,526.20p | Automatic Execution |
11:39:39 - 14-Nov-25 |
| Buy* | 25 | 1,529.80p | Automatic Execution |
11:26:07 - 14-Nov-25 |
| Buy* | 1 | 1,530.00p | Automatic Execution |
11:15:52 - 14-Nov-25 |
| Buy* | 12 | 1,532.80p | Automatic Execution |
10:50:38 - 14-Nov-25 |
| Buy* | 114 | 1,532.80p | Suspected BUY Trade |
10:44:26 - 14-Nov-25 |
| Buy* | 8 | 1,533.20p | Automatic Execution |
10:36:13 - 14-Nov-25 |
| Buy* | 36 | 1,533.20p | Automatic Execution |
10:36:13 - 14-Nov-25 |
| Buy* | 9 | 1,532.60p | SI Trade |
10:32:54 - 14-Nov-25 |
| Sell* | 1,770 | 1,530.529p | Negotiated Trade |
10:26:14 - 14-Nov-25 |
| Unknown* | 0 | 1,532.60p | SI Trade |
10:24:28 - 14-Nov-25 |
| Buy* | 1 | 1,531.146p | Suspected BUY Trade |
10:07:10 - 14-Nov-25 |
| Sell* | 1 | 1,528.40p | Automatic Execution |
10:04:09 - 14-Nov-25 |
| Sell* | 2 | 1,528.73p | Negotiated Trade |
10:01:34 - 14-Nov-25 |
| Sell* | 14 | 1,528.73p | Negotiated Trade |
10:01:28 - 14-Nov-25 |
| Sell* | 2 | 1,528.73p | Negotiated Trade |
10:01:26 - 14-Nov-25 |
| Sell* | 100 | 1,528.73p | Negotiated Trade |
10:01:23 - 14-Nov-25 |
| Buy* | 196 | 1,530.759p | Ordinary |
09:54:07 - 14-Nov-25 |
| Buy* | 6 | 1,530.907p | Suspected BUY Trade |
09:48:14 - 14-Nov-25 |
| Sell* | 1 | 1,529.20p | Automatic Execution |
09:47:18 - 14-Nov-25 |
| Sell* | 13 | 1,529.20p | Automatic Execution |
09:47:18 - 14-Nov-25 |
| Buy* | 1 | 1,531.80p | Automatic Execution |
09:44:08 - 14-Nov-25 |
| Buy* | 1 | 1,531.20p | SI Trade |
09:38:10 - 14-Nov-25 |
| Buy* | 1 | 1,531.00p | SI Trade |
09:34:16 - 14-Nov-25 |
| Buy* | 1 | 1,532.00p | Automatic Execution |
09:31:09 - 14-Nov-25 |
| Buy* | 1 | 1,532.00p | Automatic Execution |
09:31:09 - 14-Nov-25 |
| Buy* | 342 | 1,532.449p | Suspected BUY Trade |
09:30:56 - 14-Nov-25 |
| Sell* | 1 | 1,530.00p | SI Trade |
09:29:50 - 14-Nov-25 |
| Buy* | 16 | 1,531.00p | SI Trade |
09:07:04 - 14-Nov-25 |
| Buy* | 10 | 1,531.80p | SI Trade |
09:06:15 - 14-Nov-25 |
| Buy* | 6 | 1,531.00p | SI Trade |
09:06:12 - 14-Nov-25 |
| Buy* | 47 | 1,531.00p | Automatic Execution |
09:06:12 - 14-Nov-25 |
| Unknown* | 0 | 1,532.20p | SI Trade |
08:56:51 - 14-Nov-25 |
| Buy* | 1 | 1,529.20p | Automatic Execution |
08:43:35 - 14-Nov-25 |
| Sell* | 3 | 1,532.718p | Negotiated Trade |
08:34:09 - 14-Nov-25 |
| Buy* | 46 | 1,534.40p | Suspected BUY Trade |
08:31:34 - 14-Nov-25 |
| Sell* | 148 | 1,532.60p | Negotiated Trade |
08:31:14 - 14-Nov-25 |
| Unknown* | 0 | 1,534.80p | SI Trade |
08:22:24 - 14-Nov-25 |
| Unknown* | 0 | 1,534.60p | SI Trade |
08:19:40 - 14-Nov-25 |
| Sell* | 38 | 1,531.00p | Negotiated Trade |
08:16:05 - 14-Nov-25 |
| Buy* | 304 | 1,533.20p | Suspected BUY Trade |
08:15:59 - 14-Nov-25 |
| Unknown* | 0 | 1,532.80p | SI Trade |
08:12:54 - 14-Nov-25 |
| Unknown* | 0 | 1,533.80p | SI Trade |
08:10:47 - 14-Nov-25 |
| Buy* | 121 | 1,534.60p | Automatic Execution |
08:04:03 - 14-Nov-25 |
| Buy* | 1 | 1,537.20p | Automatic Execution |
08:01:25 - 14-Nov-25 |
| Unknown* | 0 | 1,536.40p | SI Trade |
08:01:00 - 14-Nov-25 |
| Unknown* | 0 | 1,536.40p | SI Trade |
08:01:00 - 14-Nov-25 |
| Buy* | 218 | 1,536.00p | Suspected BUY Trade |
08:00:21 - 14-Nov-25 |