| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 665 | 503.74p | Ordinary |
16:27:06 - 29-May-25 |
| Sell* | 1,300 | 503.2494p | Ordinary |
16:24:04 - 29-May-25 |
| Buy* | 84 | 503.00p | Automatic Execution |
16:23:43 - 29-May-25 |
| Sell* | 100 | 502.00p | Automatic Execution |
16:23:43 - 29-May-25 |
| Buy* | 396 | 504.00p | Automatic Execution |
16:23:42 - 29-May-25 |
| Unknown* | 2,680 | 503.00p | Ordinary |
16:20:22 - 29-May-25 |
| Sell* | 386 | 503.00p | Automatic Execution |
16:20:16 - 29-May-25 |
| Sell* | 276 | 503.00p | Automatic Execution |
16:20:16 - 29-May-25 |
| Buy* | 1,600 | 504.48p | Ordinary |
16:20:07 - 29-May-25 |
| Sell* | 20 | 503.478p | Ordinary |
16:17:57 - 29-May-25 |
| Sell* | 900 | 503.9398p | Ordinary |
16:16:04 - 29-May-25 |
| Buy* | 510 | 505.00p | Automatic Execution |
16:04:57 - 29-May-25 |
| Buy* | 167 | 505.00p | Automatic Execution |
16:04:57 - 29-May-25 |
| Buy* | 384 | 505.00p | Automatic Execution |
16:04:57 - 29-May-25 |
| Unknown* | 0 | 505.00p | SI Trade |
15:58:43 - 29-May-25 |
| Unknown* | 0 | 503.00p | SI Trade |
15:41:38 - 29-May-25 |
| Sell* | 297 | 504.824p | Ordinary |
15:31:14 - 29-May-25 |
| Sell* | 682 | 505.00p | Automatic Execution |
15:26:48 - 29-May-25 |
| Sell* | 384 | 505.00p | Automatic Execution |
15:26:48 - 29-May-25 |
| Buy* | 920 | 506.00p | Automatic Execution |
15:26:48 - 29-May-25 |
| Sell* | 200 | 505.196p | Ordinary |
15:20:46 - 29-May-25 |
| Buy* | 334 | 505.9577p | Ordinary |
15:18:36 - 29-May-25 |
| Buy* | 1,175 | 505.9812p | Ordinary |
15:17:46 - 29-May-25 |
| Buy* | 884 | 505.598p | Ordinary |
15:15:57 - 29-May-25 |
| Sell* | 1,145 | 503.932p | Ordinary |
15:13:41 - 29-May-25 |
| Sell* | 59 | 503.611p | Ordinary |
15:13:04 - 29-May-25 |
| Sell* | 4 | 503.00p | SI Trade |
15:13:02 - 29-May-25 |
| Buy* | 1,486 | 504.48p | Ordinary |
15:12:47 - 29-May-25 |
| Buy* | 693 | 504.48p | Ordinary |
15:08:10 - 29-May-25 |
| Sell* | 613 | 503.00p | Automatic Execution |
15:03:46 - 29-May-25 |
| Buy* | 682 | 504.00p | Automatic Execution |
15:03:46 - 29-May-25 |
| Buy* | 3,800 | 504.00p | Automatic Execution |
15:03:46 - 29-May-25 |
| Sell* | 305 | 503.00p | Automatic Execution |
15:03:46 - 29-May-25 |
| Sell* | 6 | 503.00p | SI Trade |
15:01:52 - 29-May-25 |
| Sell* | 1,388 | 504.319p | Ordinary |
15:00:34 - 29-May-25 |
| Buy* | 385 | 504.999p | Ordinary |
14:51:25 - 29-May-25 |
| Sell* | 60 | 503.665p | Ordinary |
14:50:50 - 29-May-25 |
| Unknown* | 1,499 | 504.50p | Ordinary |
14:41:06 - 29-May-25 |
| Buy* | 640 | 506.00p | Automatic Execution |
14:40:13 - 29-May-25 |
| Sell* | 4,500 | 503.5919p | Ordinary |
14:39:28 - 29-May-25 |
| Buy* | 3,000 | 504.6202p | Ordinary |
14:37:36 - 29-May-25 |
| Sell* | 5,000 | 504.497p | Ordinary |
14:30:17 - 29-May-25 |
| Unknown* | 0 | 506.00p | SI Trade |
14:28:53 - 29-May-25 |
| Unknown* | 0 | 506.00p | SI Trade |
14:28:53 - 29-May-25 |
| Unknown* | 0 | 506.00p | SI Trade |
14:28:53 - 29-May-25 |
| Unknown* | 0 | 506.00p | SI Trade |
14:28:53 - 29-May-25 |
| Sell* | 1 | 503.7157p | Ordinary |
14:17:12 - 29-May-25 |
| Sell* | 397 | 504.0602p | Ordinary |
14:15:22 - 29-May-25 |
| Unknown* | 0 | 505.00p | SI Trade |
14:13:32 - 29-May-25 |
| Sell* | 73 | 503.7078p | Ordinary |
14:09:01 - 29-May-25 |
| Sell* | 2,700 | 503.992p | Ordinary |
14:08:38 - 29-May-25 |
| Buy* | 1,477 | 504.478p | Ordinary |
14:07:49 - 29-May-25 |
| Sell* | 73 | 503.70p | Ordinary |
14:07:16 - 29-May-25 |
| Buy* | 3 | 504.98p | Ordinary |
14:05:59 - 29-May-25 |
| Buy* | 33 | 504.48p | Ordinary |
14:05:38 - 29-May-25 |
| Buy* | 7 | 504.48p | Ordinary |
14:05:36 - 29-May-25 |
| Buy* | 394 | 504.038p | Ordinary |
13:48:50 - 29-May-25 |
| Sell* | 1,200 | 503.7315p | Ordinary |
13:46:35 - 29-May-25 |
| Sell* | 1,800 | 503.491p | Ordinary |
13:45:08 - 29-May-25 |
| Buy* | 206 | 504.00p | Automatic Execution |
13:35:31 - 29-May-25 |
| Buy* | 705 | 504.00p | Automatic Execution |
13:35:31 - 29-May-25 |
| Buy* | 653 | 504.00p | Automatic Execution |
13:35:31 - 29-May-25 |
| Unknown* | 0 | 504.00p | SI Trade |
13:29:56 - 29-May-25 |
| Sell* | 1,989 | 503.219p | Ordinary |
13:26:09 - 29-May-25 |
| Sell* | 360 | 503.3283p | Ordinary |
13:25:42 - 29-May-25 |
| Sell* | 4,500 | 503.1973p | Ordinary |
13:17:29 - 29-May-25 |
| Sell* | 501 | 503.00p | Automatic Execution |
13:15:34 - 29-May-25 |
| Sell* | 3,950 | 503.367p | Ordinary |
13:12:47 - 29-May-25 |
| Sell* | 226 | 503.319p | Ordinary |
12:53:45 - 29-May-25 |
| Sell* | 6,500 | 503.00p | Ordinary |
12:49:44 - 29-May-25 |
| Sell* | 2,500 | 503.216p | Ordinary |
12:48:16 - 29-May-25 |
| Sell* | 418 | 503.00p | Automatic Execution |
12:46:46 - 29-May-25 |
| Sell* | 647 | 503.00p | Automatic Execution |
12:43:02 - 29-May-25 |
| Sell* | 300 | 503.47p | Ordinary |
12:31:23 - 29-May-25 |
| Sell* | 111 | 503.00p | Automatic Execution |
12:28:26 - 29-May-25 |
| Buy* | 4,620 | 503.5039p | Ordinary |
12:26:14 - 29-May-25 |
| Buy* | 3,972 | 503.52p | Ordinary |
12:18:45 - 29-May-25 |
| Sell* | 165 | 503.00p | Automatic Execution |
12:09:03 - 29-May-25 |
| Sell* | 162 | 503.00p | Automatic Execution |
12:09:00 - 29-May-25 |
| Sell* | 137 | 503.00p | Automatic Execution |
12:09:00 - 29-May-25 |
| Sell* | 201 | 503.00p | Automatic Execution |
12:08:58 - 29-May-25 |
| Sell* | 462 | 503.00p | Automatic Execution |
12:08:58 - 29-May-25 |
| Buy* | 70,000 | 505.00p | Suspected BUY Trade |
12:07:51 - 29-May-25 |
| Unknown* | 17 | 504.00p | Ordinary |
12:07:44 - 29-May-25 |
| Unknown* | 10,000 | 504.00p | Ordinary |
12:00:37 - 29-May-25 |
| Unknown* | 7,322 | 504.00p | Ordinary |
12:00:13 - 29-May-25 |
| Sell* | 1,330 | 503.993p | Ordinary |
11:49:17 - 29-May-25 |
| Unknown* | 1,600 | 504.00p | Ordinary |
11:44:50 - 29-May-25 |
| Buy* | 1,950 | 504.48p | Ordinary |
11:42:32 - 29-May-25 |
| Buy* | 11,425 | 504.997p | Ordinary |
11:28:29 - 29-May-25 |
| Sell* | 345 | 504.1493p | Ordinary |
11:23:37 - 29-May-25 |
| Sell* | 788 | 504.153p | Ordinary |
11:16:30 - 29-May-25 |
| Sell* | 2,803 | 504.189p | Ordinary |
11:15:06 - 29-May-25 |
| Buy* | 19 | 506.00p | SI Trade |
11:11:52 - 29-May-25 |
| Sell* | 400 | 504.225p | Ordinary |
11:07:34 - 29-May-25 |
| Sell* | 25 | 503.00p | Automatic Execution |
11:02:36 - 29-May-25 |
| Sell* | 391 | 504.26p | Ordinary |
10:56:03 - 29-May-25 |
| Unknown* | 4,000 | 504.50p | Ordinary |
10:55:51 - 29-May-25 |
| Buy* | 19,500 | 505.00p | Ordinary |
10:54:41 - 29-May-25 |
| Sell* | 5,879 | 500.00p | Ordinary |
10:50:26 - 29-May-25 |
| Sell* | 500 | 504.294p | Ordinary |
10:50:24 - 29-May-25 |
| Buy* | 1,006 | 504.155p | Ordinary |
10:44:55 - 29-May-25 |
| Sell* | 591 | 503.77p | Ordinary |
10:44:54 - 29-May-25 |
| Sell* | 99 | 503.813p | Ordinary |
10:40:31 - 29-May-25 |
| Sell* | 2 | 500.00p | SI Trade |
10:37:57 - 29-May-25 |
| Buy* | 30 | 505.00p | SI Trade |
10:37:57 - 29-May-25 |
| Buy* | 804 | 505.00p | Automatic Execution |
10:37:57 - 29-May-25 |
| Buy* | 2,000 | 505.00p | Automatic Execution |
10:37:57 - 29-May-25 |
| Buy* | 10,000 | 505.00p | Automatic Execution |
10:37:57 - 29-May-25 |
| Sell* | 990 | 502.32p | Ordinary |
10:23:41 - 29-May-25 |
| Sell* | 884 | 502.373p | Ordinary |
10:20:59 - 29-May-25 |
| Sell* | 805 | 502.425p | Ordinary |
10:19:39 - 29-May-25 |
| Sell* | 5,045 | 502.47p | Ordinary |
10:17:19 - 29-May-25 |
| Sell* | 7,750 | 500.9865p | Ordinary |
10:17:15 - 29-May-25 |
| Sell* | 2,750 | 502.475p | Ordinary |
10:13:29 - 29-May-25 |
| Buy* | 3,957 | 502.50p | Ordinary |
10:08:04 - 29-May-25 |
| Sell* | 650 | 501.276p | Ordinary |
10:06:44 - 29-May-25 |
| Unknown* | 4,672 | 500.00p | OTC Trade |
10:03:25 - 29-May-25 |
| Sell* | 4,672 | 500.00p | SI Trade |
10:03:25 - 29-May-25 |
| Sell* | 200 | 501.26p | Ordinary |
10:00:00 - 29-May-25 |
| Sell* | 1,990 | 502.2716p | Ordinary |
09:56:55 - 29-May-25 |
| Sell* | 5,389 | 500.986p | Ordinary |
09:45:03 - 29-May-25 |
| Sell* | 1,107 | 501.4295p | Ordinary |
09:34:44 - 29-May-25 |
| Sell* | 497 | 502.277p | Ordinary |
09:33:09 - 29-May-25 |
| Buy* | 5 | 504.416p | Ordinary |
09:30:31 - 29-May-25 |
| Buy* | 237 | 502.82p | Ordinary |
09:30:25 - 29-May-25 |
| Buy* | 167 | 505.00p | SI Trade |
09:27:36 - 29-May-25 |
| Sell* | 2,000 | 501.432p | Ordinary |
09:27:35 - 29-May-25 |
| Sell* | 4 | 501.244p | Ordinary |
09:26:36 - 29-May-25 |
| Buy* | 6,000 | 503.358p | Ordinary |
09:21:38 - 29-May-25 |
| Buy* | 572 | 503.363p | Ordinary |
09:18:19 - 29-May-25 |
| Buy* | 393 | 503.374p | Ordinary |
09:17:41 - 29-May-25 |
| Buy* | 386 | 502.9975p | Ordinary |
09:15:40 - 29-May-25 |
| Sell* | 505 | 501.227p | Ordinary |
09:06:15 - 29-May-25 |
| Buy* | 212 | 502.995p | Ordinary |
09:00:50 - 29-May-25 |
| Buy* | 226 | 503.00p | Ordinary |
09:00:38 - 29-May-25 |
| Buy* | 1,975 | 503.00p | Ordinary |
09:00:34 - 29-May-25 |
| Sell* | 100 | 501.413p | Ordinary |
08:58:33 - 29-May-25 |
| Buy* | 3,718 | 502.9686p | Ordinary |
08:57:59 - 29-May-25 |
| Sell* | 8,000 | 500.00p | Ordinary |
08:56:40 - 29-May-25 |
| Buy* | 97 | 502.9661p | Ordinary |
08:55:30 - 29-May-25 |
| Sell* | 2 | 501.212p | Ordinary |
08:53:31 - 29-May-25 |
| Sell* | 5,000 | 500.967p | Ordinary |
08:47:32 - 29-May-25 |
| Sell* | 600 | 500.00p | SI Trade |
08:47:25 - 29-May-25 |
| Unknown* | 600 | 500.00p | OTC Trade |
08:47:25 - 29-May-25 |
| Buy* | 988 | 503.0176p | Ordinary |
08:43:12 - 29-May-25 |
| Buy* | 47 | 503.6435p | Ordinary |
08:40:50 - 29-May-25 |
| Buy* | 374 | 503.6485p | Ordinary |
08:39:02 - 29-May-25 |
| Sell* | 1,770 | 501.196p | Ordinary |
08:38:07 - 29-May-25 |
| Sell* | 997 | 501.699p | Ordinary |
08:27:36 - 29-May-25 |
| Buy* | 525 | 503.70p | Ordinary |
08:20:49 - 29-May-25 |
| Sell* | 503 | 500.00p | SI Trade |
08:17:32 - 29-May-25 |
| Unknown* | 503 | 500.00p | OTC Trade |
08:17:32 - 29-May-25 |
| Sell* | 1,397 | 501.426p | Ordinary |
08:13:31 - 29-May-25 |
| Buy* | 391 | 505.00p | SI Trade |
08:09:48 - 29-May-25 |
| Unknown* | 0 | 505.00p | SI Trade |
08:09:48 - 29-May-25 |
| Buy* | 12 | 505.00p | SI Trade |
08:09:48 - 29-May-25 |
| Sell* | 20 | 500.00p | SI Trade |
08:09:48 - 29-May-25 |
| Buy* | 41 | 505.00p | SI Trade |
08:09:48 - 29-May-25 |
| Buy* | 9 | 505.00p | SI Trade |
08:09:48 - 29-May-25 |
| Sell* | 4,610 | 500.00p | Ordinary |
08:03:34 - 29-May-25 |
| Sell* | 6,959 | 497.89p | SI Trade Suspected SELL Trade |
16:59:14 - 28-May-25 |
| Buy* | 42,962 | 501.00p | Suspected BUY Trade |
16:35:22 - 28-May-25 |
| Sell* | 69 | 500.00p | Automatic Execution |
16:25:38 - 28-May-25 |
| Buy* | 38 | 502.00p | SI Trade |
16:22:38 - 28-May-25 |
| Sell* | 73 | 500.00p | Automatic Execution |
16:22:38 - 28-May-25 |
| Sell* | 114 | 500.00p | Automatic Execution |
16:16:07 - 28-May-25 |
| Sell* | 660 | 500.00p | Automatic Execution |
16:16:07 - 28-May-25 |
| Sell* | 140 | 500.00p | Automatic Execution |
16:16:07 - 28-May-25 |
| Sell* | 160 | 500.00p | SI Trade |
16:09:10 - 28-May-25 |
| Sell* | 214 | 500.472p | Ordinary |
16:07:08 - 28-May-25 |
| Sell* | 197 | 500.998p | Ordinary |
16:00:34 - 28-May-25 |
| Sell* | 2,611 | 500.524p | Ordinary |
15:57:23 - 28-May-25 |
| Buy* | 7,772 | 501.0634p | Ordinary |
15:57:12 - 28-May-25 |
| Unknown* | 2,200 | 501.00p | Ordinary |
15:56:46 - 28-May-25 |
| Buy* | 1 | 501.771p | Ordinary |
15:55:14 - 28-May-25 |
| Unknown* | 297 | 501.00p | Ordinary |
15:47:17 - 28-May-25 |
| Unknown* | 800 | 501.00p | Ordinary |
15:42:20 - 28-May-25 |
| Sell* | 15,000 | 500.00p | Ordinary |
15:41:17 - 28-May-25 |
| Sell* | 31,750 | 500.00p | Ordinary |
15:40:51 - 28-May-25 |
| Unknown* | 292 | 501.00p | Ordinary |
15:39:03 - 28-May-25 |
| Sell* | 1,878 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 274 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 305 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 434 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 336 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Sell* | 832 | 500.00p | Automatic Execution |
15:38:10 - 28-May-25 |
| Unknown* | 20,000 | 501.00p | Ordinary |
15:36:55 - 28-May-25 |
| Unknown* | 100 | 501.00p | Ordinary |
15:36:01 - 28-May-25 |
| Unknown* | 199 | 501.00p | Ordinary |
15:35:27 - 28-May-25 |
| Unknown* | 51 | 501.00p | Ordinary |
15:30:58 - 28-May-25 |
| Sell* | 422 | 500.888p | Ordinary |
15:28:59 - 28-May-25 |
| Unknown* | 5,720 | 501.00p | Ordinary |
15:24:47 - 28-May-25 |
| Sell* | 2,305 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 281 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 295 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 800 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 538 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 281 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |
| Sell* | 500 | 500.00p | Automatic Execution |
15:23:37 - 28-May-25 |