| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 161 | 698.00p | Uncrossing Trade |
16:35:04 - 29-May-26 |
| Buy* | 1 | 699.00p | Ordinary |
16:29:15 - 29-May-26 |
| Sell* | 1 | 690.00p | Automatic Execution |
16:29:01 - 29-May-26 |
| Sell* | 66 | 690.00p | Automatic Execution |
16:29:00 - 29-May-26 |
| Buy* | 70 | 700.00p | Automatic Execution |
16:26:40 - 29-May-26 |
| Buy* | 2 | 699.50p | Ordinary |
16:25:38 - 29-May-26 |
| Unknown* | 0 | 698.00p | SI Trade |
16:21:39 - 29-May-26 |
| Buy* | 1,732 | 697.35p | Ordinary |
15:52:55 - 29-May-26 |
| Sell* | 142 | 685.00p | Automatic Execution |
15:46:42 - 29-May-26 |
| Sell* | 30 | 685.00p | SI Trade |
15:46:40 - 29-May-26 |
| Sell* | 100 | 685.00p | SI Trade |
15:46:40 - 29-May-26 |
| Buy* | 71 | 697.50p | Ordinary |
15:16:01 - 29-May-26 |
| Buy* | 100 | 697.50p | Ordinary |
15:10:50 - 29-May-26 |
| Buy* | 28 | 697.50p | Ordinary |
15:07:51 - 29-May-26 |
| Unknown* | 0 | 686.00p | SI Trade |
14:35:25 - 29-May-26 |
| Buy* | 10 | 696.628p | Suspected BUY Trade |
14:29:01 - 29-May-26 |
| Unknown* | 53 | 686.00p | OTC Trade |
14:19:02 - 29-May-26 |
| Unknown* | 30 | 686.00p | OTC Trade |
14:18:44 - 29-May-26 |
| Buy* | 1 | 700.00p | Ordinary |
14:10:38 - 29-May-26 |
| Buy* | 74 | 699.30p | Ordinary |
14:06:26 - 29-May-26 |
| Buy* | 1,140 | 697.486p | Ordinary |
14:05:16 - 29-May-26 |
| Buy* | 71 | 699.191p | Suspected BUY Trade |
14:04:50 - 29-May-26 |
| Buy* | 855 | 697.50p | Ordinary |
13:59:13 - 29-May-26 |
| Sell* | 21 | 686.00p | SI Trade |
13:32:13 - 29-May-26 |
| Sell* | 134 | 686.6565p | Ordinary |
13:22:35 - 29-May-26 |
| Buy* | 300 | 697.50p | Ordinary |
13:17:00 - 29-May-26 |
| Buy* | 50 | 697.50p | Ordinary |
13:13:48 - 29-May-26 |
| Sell* | 298 | 686.663p | Ordinary |
13:04:29 - 29-May-26 |
| Unknown* | 0 | 686.00p | SI Trade |
11:53:24 - 29-May-26 |
| Buy* | 3 | 700.00p | SI Trade |
11:53:24 - 29-May-26 |
| Buy* | 337 | 697.50p | Ordinary |
11:16:55 - 29-May-26 |
| Buy* | 2,000 | 690.00p | Ordinary |
11:10:54 - 29-May-26 |
| Buy* | 71 | 690.00p | Ordinary |
11:05:53 - 29-May-26 |
| Buy* | 18 | 695.035p | Suspected BUY Trade |
10:56:47 - 29-May-26 |
| Sell* | 104 | 680.95p | Ordinary |
10:55:32 - 29-May-26 |
| Buy* | 1 | 694.539p | Suspected BUY Trade |
10:55:11 - 29-May-26 |
| Buy* | 102 | 690.00p | Ordinary |
10:50:49 - 29-May-26 |
| Sell* | 391 | 685.00p | Ordinary |
10:49:22 - 29-May-26 |
| Unknown* | 66 | 680.00p | OTC Trade |
10:47:32 - 29-May-26 |
| Unknown* | 864 | 685.00p | Ordinary |
10:33:10 - 29-May-26 |
| Buy* | 2,893 | 686.346p | Ordinary |
10:21:26 - 29-May-26 |
| Buy* | 100 | 686.356p | Suspected BUY Trade |
10:16:48 - 29-May-26 |
| Sell* | 54 | 680.00p | Automatic Execution |
10:16:07 - 29-May-26 |
| Sell* | 54 | 680.00p | Ordinary |
10:16:03 - 29-May-26 |
| Sell* | 126 | 680.00p | Ordinary |
10:04:09 - 29-May-26 |
| Buy* | 50 | 687.70p | Suspected BUY Trade |
09:51:35 - 29-May-26 |
| Sell* | 100 | 680.00p | Ordinary |
09:49:15 - 29-May-26 |
| Buy* | 54 | 695.151p | Suspected BUY Trade |
09:47:03 - 29-May-26 |
| Sell* | 262 | 688.4915p | Ordinary |
09:47:02 - 29-May-26 |
| Sell* | 2,000 | 675.43p | Ordinary |
09:46:53 - 29-May-26 |
| Sell* | 123 | 704.00p | Automatic Execution |
09:46:42 - 29-May-26 |
| Sell* | 377 | 704.00p | Automatic Execution |
09:46:42 - 29-May-26 |
| Unknown* | 0 | 704.00p | SI Trade |
09:46:39 - 29-May-26 |
| Sell* | 65 | 710.00p | Automatic Execution |
09:46:39 - 29-May-26 |
| Sell* | 153 | 710.00p | Ordinary |
09:46:33 - 29-May-26 |
| Sell* | 200 | 710.00p | Ordinary |
09:46:29 - 29-May-26 |
| Sell* | 2,000 | 706.9103p | Ordinary |
09:45:57 - 29-May-26 |
| Sell* | 1,732 | 712.824p | Ordinary |
09:45:35 - 29-May-26 |
| Sell* | 383 | 712.829p | Ordinary |
09:41:07 - 29-May-26 |
| Buy* | 19 | 719.613p | Suspected BUY Trade |
09:34:36 - 29-May-26 |
| Buy* | 1 | 717.50p | Ordinary |
09:34:22 - 29-May-26 |
| Buy* | 1 | 719.613p | Suspected BUY Trade |
09:33:05 - 29-May-26 |
| Sell* | 1,390 | 714.99p | Ordinary |
09:31:40 - 29-May-26 |
| Buy* | 4 | 717.00p | Ordinary |
09:28:21 - 29-May-26 |
| Sell* | 256 | 712.819p | Negotiated Trade |
09:23:36 - 29-May-26 |
| Unknown* | 400 | 715.00p | Ordinary |
09:23:04 - 29-May-26 |
| Sell* | 30 | 710.00p | Ordinary |
09:14:05 - 29-May-26 |
| Unknown* | 0 | 739.00p | SI Trade |
09:13:12 - 29-May-26 |
| Unknown* | 0 | 710.00p | SI Trade |
09:13:12 - 29-May-26 |
| Unknown* | 0 | 739.00p | SI Trade |
09:13:12 - 29-May-26 |
| Sell* | 1,000 | 715.00p | Ordinary |
09:13:04 - 29-May-26 |
| Buy* | 1 | 738.91p | Ordinary |
09:07:25 - 29-May-26 |
| Sell* | 250 | 715.00p | Ordinary |
09:00:37 - 29-May-26 |
| Buy* | 300 | 730.00p | Ordinary |
08:48:35 - 29-May-26 |
| Buy* | 10 | 739.00p | SI Trade |
08:32:43 - 29-May-26 |
| Buy* | 135 | 730.00p | Ordinary |
08:25:00 - 29-May-26 |
| Buy* | 8 | 739.00p | SI Trade |
08:06:13 - 29-May-26 |
| Buy* | 2 | 739.00p | SI Trade |
08:06:13 - 29-May-26 |
| Unknown* | 0 | 699.00p | SI Trade |
08:06:13 - 29-May-26 |
| Sell* | 1 | 699.00p | SI Trade |
08:06:13 - 29-May-26 |
| Buy* | 20 | 739.00p | SI Trade |
08:06:13 - 29-May-26 |
| Buy* | 887 | 728.00p | Ordinary |
08:00:36 - 29-May-26 |
| Sell* | 2 | 710.00p | Uncrossing Trade |
16:35:13 - 28-May-26 |
| Sell* | 1,322 | 710.016p | Ordinary |
16:27:08 - 28-May-26 |
| Sell* | 77 | 710.016p | Ordinary |
16:23:24 - 28-May-26 |
| Buy* | 100 | 728.00p | Ordinary |
16:06:39 - 28-May-26 |
| Sell* | 100 | 715.9062p | Ordinary |
15:57:13 - 28-May-26 |
| Buy* | 1,000 | 726.16p | Ordinary |
15:48:03 - 28-May-26 |
| Unknown* | 707 | 722.00p | Negotiated Trade |
15:02:52 - 28-May-26 |
| Unknown* | 701 | 722.00p | Negotiated Trade |
15:02:52 - 28-May-26 |
| Buy* | 2,000 | 726.6384p | Ordinary |
14:50:27 - 28-May-26 |
| Buy* | 1 | 737.8949p | Ordinary |
14:17:25 - 28-May-26 |
| Sell* | 526 | 710.00p | Ordinary |
13:21:20 - 28-May-26 |
| Unknown* | 30 | 738.00p | OTC Trade |
12:59:05 - 28-May-26 |
| Sell* | 118 | 711.648p | Ordinary |
12:52:19 - 28-May-26 |
| Buy* | 1 | 737.8949p | Ordinary |
12:49:28 - 28-May-26 |
| Buy* | 5 | 728.00p | Ordinary |
12:39:27 - 28-May-26 |
| Buy* | 478 | 725.8599p | Ordinary |
12:28:21 - 28-May-26 |
| Buy* | 16 | 728.00p | Ordinary |
12:15:21 - 28-May-26 |
| Buy* | 1 | 728.00p | Ordinary |
12:10:57 - 28-May-26 |
| Sell* | 899 | 708.948p | Ordinary |
11:52:23 - 28-May-26 |
| Buy* | 1 | 728.00p | Ordinary |
11:50:36 - 28-May-26 |
| Buy* | 134 | 724.00p | Ordinary |
11:28:29 - 28-May-26 |
| Buy* | 1,433 | 724.8816p | Ordinary |
11:28:28 - 28-May-26 |
| Sell* | 1,433 | 712.454p | Ordinary |
11:27:52 - 28-May-26 |
| Buy* | 2,000 | 720.00p | Ordinary |
10:43:41 - 28-May-26 |
| Sell* | 2,000 | 706.8742p | Ordinary |
10:40:48 - 28-May-26 |
| Buy* | 68 | 729.00p | SI Trade |
10:19:41 - 28-May-26 |
| Unknown* | 0 | 729.00p | SI Trade |
10:19:41 - 28-May-26 |
| Unknown* | 0 | 729.00p | SI Trade |
10:19:41 - 28-May-26 |
| Buy* | 5 | 729.00p | SI Trade |
10:19:41 - 28-May-26 |
| Unknown* | 0 | 695.00p | SI Trade |
10:19:41 - 28-May-26 |
| Buy* | 30 | 729.00p | Ordinary |
10:02:54 - 28-May-26 |
| Buy* | 1 | 729.00p | Ordinary |
09:55:17 - 28-May-26 |
| Buy* | 3 | 729.00p | Ordinary |
08:40:54 - 28-May-26 |
| Buy* | 3 | 729.00p | Ordinary |
08:38:12 - 28-May-26 |
| Sell* | 1,000 | 702.50p | Ordinary |
08:34:38 - 28-May-26 |
| Buy* | 500 | 720.00p | Ordinary |
08:32:54 - 28-May-26 |
| Buy* | 328 | 720.00p | Ordinary |
08:22:21 - 28-May-26 |
| Buy* | 13 | 729.00p | Ordinary |
08:10:57 - 28-May-26 |
| Buy* | 1,382 | 719.7242p | Ordinary |
08:05:47 - 28-May-26 |
| Buy* | 3 | 720.00p | Ordinary |
08:02:36 - 28-May-26 |
| Buy* | 95 | 720.00p | Ordinary |
08:00:23 - 28-May-26 |
| Sell* | 2,668 | 695.00p | Uncrossing Trade |
16:35:01 - 27-May-26 |
| Buy* | 13 | 729.00p | SI Trade |
15:57:32 - 27-May-26 |
| Unknown* | 0 | 729.00p | SI Trade |
15:57:32 - 27-May-26 |
| Unknown* | 0 | 696.00p | SI Trade |
15:57:32 - 27-May-26 |
| Buy* | 5 | 720.00p | Ordinary |
15:15:19 - 27-May-26 |
| Sell* | 500 | 707.55p | Ordinary |
15:04:01 - 27-May-26 |
| Buy* | 1 | 728.9565p | Ordinary |
15:01:43 - 27-May-26 |
| Sell* | 150 | 707.55p | Ordinary |
15:00:23 - 27-May-26 |
| Buy* | 136 | 722.967p | Ordinary |
14:39:48 - 27-May-26 |
| Sell* | 2,500 | 707.5665p | Ordinary |
14:37:32 - 27-May-26 |
| Sell* | 300 | 707.583p | Ordinary |
14:32:29 - 27-May-26 |
| Buy* | 436 | 723.00p | Ordinary |
13:49:57 - 27-May-26 |
| Buy* | 29 | 729.00p | Ordinary |
13:10:00 - 27-May-26 |
| Buy* | 1 | 729.00p | SI Trade |
12:28:23 - 27-May-26 |
| Buy* | 2 | 728.8939p | Ordinary |
12:26:07 - 27-May-26 |
| Buy* | 250 | 723.00p | Ordinary |
12:21:26 - 27-May-26 |
| Sell* | 465 | 707.55p | Ordinary |
12:06:11 - 27-May-26 |
| Buy* | 5 | 725.611p | Suspected BUY Trade |
11:46:31 - 27-May-26 |
| Buy* | 2,000 | 718.50p | Ordinary |
11:41:01 - 27-May-26 |
| Buy* | 10 | 718.50p | Ordinary |
11:29:56 - 27-May-26 |
| Sell* | 12 | 696.00p | SI Trade |
11:17:49 - 27-May-26 |
| Buy* | 2,000 | 715.464p | Ordinary |
11:06:05 - 27-May-26 |
| Buy* | 2,000 | 714.00p | Ordinary |
11:05:17 - 27-May-26 |
| Buy* | 10 | 714.00p | Ordinary |
10:42:14 - 27-May-26 |
| Sell* | 446 | 701.7615p | Ordinary |
10:32:26 - 27-May-26 |
| Buy* | 3 | 719.00p | SI Trade |
10:30:13 - 27-May-26 |
| Buy* | 2,801 | 710.00p | Ordinary |
10:28:17 - 27-May-26 |
| Buy* | 10 | 710.00p | Ordinary |
10:26:00 - 27-May-26 |
| Buy* | 1 | 716.169p | Suspected BUY Trade |
10:20:06 - 27-May-26 |
| Buy* | 39 | 710.00p | Ordinary |
10:17:53 - 27-May-26 |
| Sell* | 737 | 698.028p | Ordinary |
09:51:47 - 27-May-26 |
| Sell* | 1,023 | 698.00p | Ordinary |
09:33:58 - 27-May-26 |
| Buy* | 450 | 714.00p | Ordinary |
09:29:32 - 27-May-26 |
| Sell* | 1 | 704.226p | Negotiated Trade |
09:18:01 - 27-May-26 |
| Buy* | 751 | 714.00p | Ordinary |
09:13:36 - 27-May-26 |
| Sell* | 5 | 700.452p | Negotiated Trade |
09:10:54 - 27-May-26 |
| Buy* | 6 | 714.00p | Ordinary |
09:04:52 - 27-May-26 |
| Buy* | 140 | 714.00p | Ordinary |
09:02:41 - 27-May-26 |
| Unknown* | 0 | 719.00p | SI Trade |
08:54:48 - 27-May-26 |
| Unknown* | 0 | 719.00p | SI Trade |
08:54:48 - 27-May-26 |
| Buy* | 2 | 719.00p | SI Trade |
08:54:48 - 27-May-26 |
| Buy* | 3 | 719.00p | SI Trade |
08:54:48 - 27-May-26 |
| Buy* | 1,678 | 710.968p | Ordinary |
08:44:02 - 27-May-26 |
| Buy* | 210 | 711.00p | Ordinary |
08:40:45 - 27-May-26 |
| Buy* | 3 | 714.00p | Ordinary |
08:27:32 - 27-May-26 |
| Buy* | 22 | 712.00p | Ordinary |
08:18:37 - 27-May-26 |
| Buy* | 27 | 712.00p | Ordinary |
08:06:40 - 27-May-26 |
| Buy* | 5 | 712.00p | Ordinary |
08:02:57 - 27-May-26 |
| Sell* | 170 | 699.526p | Ordinary |
16:16:06 - 26-May-26 |
| Buy* | 44 | 712.00p | Ordinary |
16:07:33 - 26-May-26 |
| Buy* | 1 | 719.00p | SI Trade |
16:06:17 - 26-May-26 |
| Buy* | 34 | 719.00p | SI Trade |
15:33:53 - 26-May-26 |
| Buy* | 14 | 719.00p | SI Trade |
15:32:57 - 26-May-26 |
| Sell* | 24 | 690.95p | Ordinary |
15:23:34 - 26-May-26 |
| Sell* | 290 | 694.25p | Ordinary |
15:15:26 - 26-May-26 |
| Buy* | 1 | 719.00p | SI Trade |
14:32:16 - 26-May-26 |
| Buy* | 34 | 719.00p | SI Trade |
14:30:07 - 26-May-26 |
| Buy* | 19 | 719.00p | SI Trade |
14:24:07 - 26-May-26 |
| Buy* | 4 | 719.00p | SI Trade |
14:22:46 - 26-May-26 |
| Buy* | 45 | 719.00p | SI Trade |
14:21:19 - 26-May-26 |
| Buy* | 22 | 708.23p | Suspected BUY Trade |
14:13:10 - 26-May-26 |
| Buy* | 150 | 712.00p | Ordinary |
14:06:01 - 26-May-26 |
| Buy* | 1,117 | 712.00p | Ordinary |
14:03:04 - 26-May-26 |
| Buy* | 5 | 719.00p | SI Trade |
13:42:56 - 26-May-26 |
| Buy* | 221 | 700.00p | Automatic Execution |
13:37:39 - 26-May-26 |
| Buy* | 140 | 700.00p | Automatic Execution |
13:37:39 - 26-May-26 |
| Buy* | 55 | 712.00p | Ordinary |
13:28:36 - 26-May-26 |
| Buy* | 1 | 713.263p | Suspected BUY Trade |
13:27:35 - 26-May-26 |
| Buy* | 98 | 712.00p | Ordinary |
13:17:49 - 26-May-26 |
| Buy* | 10 | 711.541p | Suspected BUY Trade |
13:15:05 - 26-May-26 |
| Buy* | 1,023 | 711.50p | Ordinary |
12:22:42 - 26-May-26 |
| Buy* | 1,401 | 709.00p | Ordinary |
12:10:51 - 26-May-26 |
| Buy* | 139 | 706.1337p | Ordinary |
12:04:38 - 26-May-26 |
| Sell* | 310 | 688.00p | Ordinary |
11:57:19 - 26-May-26 |
| Sell* | 72 | 700.8302p | Ordinary |
11:47:58 - 26-May-26 |
| Sell* | 127 | 700.8137p | Ordinary |
11:34:44 - 26-May-26 |
| Buy* | 3,018 | 705.00p | Ordinary |
11:33:21 - 26-May-26 |