| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 18,342 | 2,160.00p | Suspected BUY Trade |
16:35:25 - 29-May-25 |
| Sell* | 467 | 2,141.881p | Negotiated Trade |
16:29:37 - 29-May-25 |
| Buy* | 6 | 2,140.00p | Automatic Execution |
16:11:11 - 29-May-25 |
| Unknown* | 0 | 2,140.00p | SI Trade |
16:04:20 - 29-May-25 |
| Sell* | 219 | 2,141.825p | Ordinary |
16:03:03 - 29-May-25 |
| Buy* | 49 | 2,145.00p | Automatic Execution |
16:00:54 - 29-May-25 |
| Buy* | 178 | 2,145.00p | Automatic Execution |
16:00:54 - 29-May-25 |
| Buy* | 19 | 2,145.00p | Automatic Execution |
16:00:54 - 29-May-25 |
| Buy* | 1 | 2,141.00p | Ordinary |
15:55:16 - 29-May-25 |
| Sell* | 19 | 2,140.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 49 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 148 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 79 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 61 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 18 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Buy* | 17 | 2,145.00p | Automatic Execution |
15:50:01 - 29-May-25 |
| Sell* | 501 | 2,135.00p | Automatic Execution |
15:49:14 - 29-May-25 |
| Sell* | 353 | 2,140.00p | Automatic Execution |
15:49:14 - 29-May-25 |
| Sell* | 647 | 2,140.00p | Automatic Execution |
15:49:14 - 29-May-25 |
| Sell* | 550 | 2,131.8404p | Ordinary |
15:23:54 - 29-May-25 |
| Buy* | 61 | 2,140.00p | Automatic Execution |
15:15:37 - 29-May-25 |
| Unknown* | 0 | 2,140.00p | SI Trade |
15:15:08 - 29-May-25 |
| Sell* | 515 | 2,135.00p | Automatic Execution |
15:15:08 - 29-May-25 |
| Unknown* | 0 | 2,150.00p | SI Trade |
15:12:01 - 29-May-25 |
| Sell* | 1,027 | 2,150.00p | Automatic Execution |
15:12:01 - 29-May-25 |
| Sell* | 162 | 2,150.00p | Automatic Execution |
15:12:01 - 29-May-25 |
| Sell* | 3 | 2,150.00p | Automatic Execution |
15:12:01 - 29-May-25 |
| Sell* | 7 | 2,151.2168p | Ordinary |
15:11:11 - 29-May-25 |
| Sell* | 500 | 2,151.2218p | Ordinary |
15:09:14 - 29-May-25 |
| Unknown* | 20,000 | 2,155.00p | Negotiated Trade |
15:04:37 - 29-May-25 |
| Unknown* | 0 | 2,150.00p | SI Trade |
15:04:33 - 29-May-25 |
| Sell* | 170 | 2,151.1444p | Ordinary |
15:03:40 - 29-May-25 |
| Sell* | 1,270 | 2,150.00p | Automatic Execution |
14:38:53 - 29-May-25 |
| Sell* | 203 | 2,150.00p | Automatic Execution |
14:20:47 - 29-May-25 |
| Buy* | 1,560 | 2,155.10p | Ordinary |
14:15:56 - 29-May-25 |
| Buy* | 60 | 2,160.00p | Automatic Execution |
14:15:50 - 29-May-25 |
| Buy* | 60 | 2,160.00p | Automatic Execution |
14:15:43 - 29-May-25 |
| Buy* | 4 | 2,160.00p | Automatic Execution |
14:15:43 - 29-May-25 |
| Sell* | 155 | 2,145.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 155 | 2,145.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 153 | 2,150.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 165 | 2,150.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 35 | 2,155.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 8 | 2,160.00p | Automatic Execution |
14:14:02 - 29-May-25 |
| Sell* | 897 | 2,160.00p | Ordinary |
14:01:44 - 29-May-25 |
| Sell* | 3 | 2,160.00p | SI Trade |
13:35:49 - 29-May-25 |
| Sell* | 29 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 9 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 650 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 8 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 158 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 1,797 | 2,160.00p | Automatic Execution |
13:35:13 - 29-May-25 |
| Sell* | 648 | 2,160.00p | Automatic Execution |
13:29:03 - 29-May-25 |
| Sell* | 665 | 2,160.02p | Ordinary |
12:59:37 - 29-May-25 |
| Sell* | 8 | 2,160.00p | Ordinary |
12:58:28 - 29-May-25 |
| Unknown* | 250 | 2,170.00p | Ordinary |
12:37:51 - 29-May-25 |
| Sell* | 250 | 2,160.00p | Ordinary |
12:37:44 - 29-May-25 |
| Sell* | 842 | 2,160.0889p | Ordinary |
12:19:25 - 29-May-25 |
| Sell* | 330 | 2,163.6102p | Ordinary |
12:15:35 - 29-May-25 |
| Sell* | 8,200 | 2,163.636p | Negotiated Trade |
12:01:12 - 29-May-25 |
| Buy* | 500 | 2,175.90p | Ordinary |
12:00:59 - 29-May-25 |
| Sell* | 90 | 2,163.6102p | Ordinary |
11:45:39 - 29-May-25 |
| Unknown* | 710 | 2,160.00p | OTC Trade |
11:36:17 - 29-May-25 |
| Sell* | 710 | 2,160.00p | SI Trade |
11:36:17 - 29-May-25 |
| Sell* | 5 | 2,160.00p | Automatic Execution |
11:32:30 - 29-May-25 |
| Sell* | 590 | 2,159.3323p | Ordinary |
11:26:51 - 29-May-25 |
| Buy* | 400 | 2,176.3986p | Ordinary |
11:05:29 - 29-May-25 |
| Sell* | 400 | 2,159.10p | Ordinary |
11:05:27 - 29-May-25 |
| Sell* | 22 | 2,159.10p | Ordinary |
10:58:26 - 29-May-25 |
| Buy* | 610 | 2,180.00p | Ordinary |
10:51:45 - 29-May-25 |
| Sell* | 1,593 | 2,159.0054p | Ordinary |
10:45:03 - 29-May-25 |
| Sell* | 7,500 | 2,158.8536p | Ordinary |
09:26:37 - 29-May-25 |
| Buy* | 8 | 2,181.80p | Ordinary |
09:00:42 - 29-May-25 |
| Sell* | 4,722 | 2,158.635p | Ordinary |
08:54:12 - 29-May-25 |
| Sell* | 1,350 | 2,158.60p | Ordinary |
08:53:29 - 29-May-25 |
| Buy* | 183 | 2,181.95p | Ordinary |
08:33:12 - 29-May-25 |
| Sell* | 16,750 | 2,157.00p | Ordinary |
08:12:22 - 29-May-25 |
| Sell* | 450 | 2,159.305p | Ordinary |
08:11:38 - 29-May-25 |
| Buy* | 1 | 2,177.75p | Ordinary |
08:10:08 - 29-May-25 |
| Unknown* | 0 | 2,190.00p | SI Trade |
08:03:01 - 29-May-25 |
| Buy* | 1,860 | 2,150.00p | Automatic Execution |
16:39:26 - 28-May-25 |
| Sell* | 12,852 | 2,150.00p | Uncrossing Trade |
16:35:14 - 28-May-25 |
| Unknown* | 75,857 | 2,140.00p | OTC Trade |
16:32:04 - 28-May-25 |
| Unknown* | 75,857 | 2,140.00p | OTC Trade |
16:32:03 - 28-May-25 |
| Sell* | 10 | 2,140.00p | Automatic Execution |
16:29:39 - 28-May-25 |
| Sell* | 31 | 2,145.00p | Automatic Execution |
16:25:24 - 28-May-25 |
| Sell* | 36 | 2,150.00p | Automatic Execution |
16:18:12 - 28-May-25 |
| Sell* | 50 | 2,150.00p | Automatic Execution |
16:18:12 - 28-May-25 |
| Sell* | 101 | 2,150.00p | Automatic Execution |
16:18:12 - 28-May-25 |
| Sell* | 3 | 2,150.00p | Automatic Execution |
16:18:12 - 28-May-25 |
| Sell* | 17 | 2,150.00p | Automatic Execution |
16:18:12 - 28-May-25 |
| Buy* | 12,205 | 2,158.00p | Suspected BUY Trade |
16:15:22 - 28-May-25 |
| Sell* | 1,127 | 2,152.60p | Ordinary |
16:08:55 - 28-May-25 |
| Sell* | 1,860 | 2,151.80p | Ordinary |
16:08:17 - 28-May-25 |
| Buy* | 190 | 2,155.00p | Automatic Execution |
16:07:51 - 28-May-25 |
| Buy* | 75 | 2,155.00p | Automatic Execution |
16:07:51 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:51 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:51 - 28-May-25 |
| Unknown* | 735 | 2,155.00p | Automatic Execution |
16:07:50 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:50 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:50 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:48 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:48 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:46 - 28-May-25 |
| Buy* | 500 | 2,155.00p | Automatic Execution |
16:07:33 - 28-May-25 |
| Buy* | 32 | 2,155.00p | Automatic Execution |
16:07:33 - 28-May-25 |
| Buy* | 2 | 2,155.00p | Automatic Execution |
16:07:33 - 28-May-25 |
| Buy* | 40 | 2,155.00p | Automatic Execution |
16:07:33 - 28-May-25 |
| Buy* | 2 | 2,155.00p | Automatic Execution |
16:07:33 - 28-May-25 |
| Unknown* | 5,000 | 2,150.00p | Automatic Execution |
16:07:25 - 28-May-25 |
| Buy* | 4 | 2,155.0648p | Ordinary |
16:01:35 - 28-May-25 |
| Buy* | 404 | 2,152.561p | Ordinary |
15:59:29 - 28-May-25 |
| Buy* | 47 | 2,155.00p | Automatic Execution |
15:55:35 - 28-May-25 |
| Buy* | 10 | 2,155.00p | Automatic Execution |
15:55:35 - 28-May-25 |
| Buy* | 168 | 2,155.00p | Automatic Execution |
15:55:35 - 28-May-25 |
| Sell* | 1 | 2,141.80p | Ordinary |
15:55:16 - 28-May-25 |
| Buy* | 1,350 | 2,150.122p | Ordinary |
15:37:17 - 28-May-25 |
| Buy* | 1 | 2,150.00p | Automatic Execution |
15:14:59 - 28-May-25 |
| Buy* | 8 | 2,150.00p | Automatic Execution |
15:14:59 - 28-May-25 |
| Buy* | 2 | 2,150.122p | Ordinary |
15:13:28 - 28-May-25 |
| Buy* | 2 | 2,150.6233p | Ordinary |
15:13:28 - 28-May-25 |
| Buy* | 197 | 2,150.00p | Automatic Execution |
15:13:26 - 28-May-25 |
| Buy* | 292 | 2,150.122p | Ordinary |
15:11:13 - 28-May-25 |
| Buy* | 200 | 2,150.122p | Ordinary |
15:11:06 - 28-May-25 |
| Buy* | 455 | 2,148.8164p | Ordinary |
15:06:22 - 28-May-25 |
| Unknown* | 0 | 2,155.00p | SI Trade |
15:05:34 - 28-May-25 |
| Unknown* | 0 | 2,155.00p | SI Trade |
15:05:34 - 28-May-25 |
| Unknown* | 0 | 2,140.00p | SI Trade |
14:50:52 - 28-May-25 |
| Buy* | 150 | 2,150.107p | Ordinary |
14:32:17 - 28-May-25 |
| Buy* | 350 | 2,150.122p | Ordinary |
14:28:04 - 28-May-25 |
| Buy* | 14,408 | 2,150.00p | Suspected BUY Trade |
14:16:15 - 28-May-25 |
| Buy* | 275 | 2,150.0648p | Ordinary |
14:10:22 - 28-May-25 |
| Buy* | 8 | 2,150.05p | Ordinary |
14:03:33 - 28-May-25 |
| Buy* | 4,678 | 2,150.05p | Ordinary |
13:49:05 - 28-May-25 |
| Buy* | 130 | 2,148.7259p | Ordinary |
13:41:26 - 28-May-25 |
| Buy* | 453 | 2,150.0352p | Ordinary |
13:32:01 - 28-May-25 |
| Buy* | 60 | 2,150.0152p | Ordinary |
12:32:01 - 28-May-25 |
| Buy* | 79 | 2,148.7184p | Ordinary |
12:29:50 - 28-May-25 |
| Buy* | 32 | 2,150.00p | Ordinary |
12:21:11 - 28-May-25 |
| Buy* | 160 | 2,150.00p | Automatic Execution |
11:55:33 - 28-May-25 |
| Buy* | 77 | 2,150.00p | Automatic Execution |
11:55:33 - 28-May-25 |
| Unknown* | 4 | 2,140.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Sell* | 77 | 2,140.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Buy* | 28 | 2,155.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Buy* | 695 | 2,155.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Buy* | 237 | 2,155.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Buy* | 18 | 2,155.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Buy* | 500 | 2,150.00p | Automatic Execution |
11:46:48 - 28-May-25 |
| Unknown* | 2 | 2,140.00p | Automatic Execution |
11:46:38 - 28-May-25 |
| Unknown* | 3 | 2,140.00p | Automatic Execution |
11:46:38 - 28-May-25 |
| Buy* | 3,121 | 2,144.6489p | Ordinary |
11:17:30 - 28-May-25 |
| Buy* | 280 | 2,144.5557p | Ordinary |
10:48:36 - 28-May-25 |
| Buy* | 623 | 2,144.5557p | Ordinary |
10:48:36 - 28-May-25 |
| Buy* | 500 | 2,144.50p | Ordinary |
10:47:12 - 28-May-25 |
| Buy* | 1 | 2,154.75p | Ordinary |
10:36:05 - 28-May-25 |
| Buy* | 79 | 2,143.9146p | Ordinary |
10:21:18 - 28-May-25 |
| Buy* | 466 | 2,143.8361p | Ordinary |
10:19:03 - 28-May-25 |
| Buy* | 500 | 2,151.925p | Ordinary |
10:12:22 - 28-May-25 |
| Buy* | 1,380 | 2,143.6875p | Ordinary |
10:11:12 - 28-May-25 |
| Unknown* | 300 | 2,143.6875p | Ordinary |
10:11:12 - 28-May-25 |
| Unknown* | 1,080 | 2,143.6875p | Ordinary |
10:11:12 - 28-May-25 |
| Unknown* | -1,380 | 2,143.6875p | Ordinary Correction |
10:11:12 - 28-May-25 |
| Buy* | 245 | 2,143.6875p | Ordinary |
09:56:58 - 28-May-25 |
| Buy* | 93 | 2,136.90p | Ordinary |
09:33:05 - 28-May-25 |
| Buy* | 5,000 | 2,150.00p | Ordinary |
09:30:50 - 28-May-25 |
| Sell* | 200 | 2,131.84p | Ordinary |
08:35:41 - 28-May-25 |
| Sell* | 135 | 2,131.80p | Ordinary |
08:22:37 - 28-May-25 |
| Sell* | 950 | 2,130.00p | Ordinary |
08:00:21 - 28-May-25 |
| Buy* | 2,710 | 2,150.00p | Ordinary |
16:35:37 - 27-May-25 |
| Sell* | 6,872 | 2,150.00p | Uncrossing Trade |
16:35:23 - 27-May-25 |
| Buy* | 22 | 2,155.00p | Automatic Execution |
16:29:46 - 27-May-25 |
| Sell* | 3 | 2,150.00p | Automatic Execution |
16:29:37 - 27-May-25 |
| Buy* | 7 | 2,155.00p | Automatic Execution |
16:12:02 - 27-May-25 |
| Sell* | 2,673 | 2,148.95p | Ordinary |
16:10:57 - 27-May-25 |
| Buy* | 15 | 2,155.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Unknown* | 0 | 2,160.00p | SI Trade |
15:59:37 - 27-May-25 |
| Buy* | 67 | 2,160.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Buy* | 60 | 2,160.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Buy* | 27 | 2,160.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Buy* | 67 | 2,160.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Buy* | 60 | 2,160.00p | Automatic Execution |
15:59:37 - 27-May-25 |
| Buy* | 750 | 2,148.25p | Ordinary |
15:46:57 - 27-May-25 |
| Buy* | 18 | 2,148.2425p | Ordinary |
15:35:22 - 27-May-25 |
| Buy* | 4,188 | 2,147.91p | Ordinary |
15:21:10 - 27-May-25 |
| Sell* | 15 | 2,150.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Buy* | 7 | 2,155.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Buy* | 8 | 2,155.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Buy* | 23 | 2,155.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Buy* | 50 | 2,155.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Buy* | 10 | 2,155.00p | Automatic Execution |
15:19:49 - 27-May-25 |
| Sell* | 221 | 2,140.00p | Automatic Execution |
15:08:56 - 27-May-25 |
| Buy* | 24 | 2,148.25p | Ordinary |
15:01:49 - 27-May-25 |
| Buy* | 125 | 2,148.25p | Ordinary |
14:49:50 - 27-May-25 |
| Sell* | 20 | 2,150.00p | Automatic Execution |
14:47:57 - 27-May-25 |
| Sell* | 15 | 2,145.00p | Automatic Execution |
14:47:57 - 27-May-25 |
| Sell* | 10 | 2,150.00p | Automatic Execution |
14:47:57 - 27-May-25 |
| Buy* | 46 | 2,155.00p | Automatic Execution |
14:47:57 - 27-May-25 |
| Buy* | 465 | 2,155.00p | Automatic Execution |
14:47:57 - 27-May-25 |
| Buy* | 16 | 2,148.25p | Ordinary |
14:43:51 - 27-May-25 |
| Buy* | 2 | 2,148.25p | Ordinary |
14:35:52 - 27-May-25 |