| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 18,841 | 505.00p | Ordinary |
16:37:09 - 29-Sep-26 |
| Sell* | 5,000 | 505.00p | Ordinary |
16:36:51 - 29-Sep-26 |
| Buy* | 19,834 | 505.00p | Automatic Execution |
16:36:31 - 29-Sep-26 |
| Sell* | 279 | 505.00p | Automatic Execution |
16:36:31 - 29-Sep-26 |
| Sell* | 495 | 505.00p | Automatic Execution |
16:36:31 - 29-Sep-26 |
| Sell* | 4,392 | 505.00p | Automatic Execution |
16:36:31 - 29-Sep-26 |
| Sell* | 28,607 | 505.00p | Uncrossing Trade |
16:35:27 - 29-Sep-26 |
| Buy* | 634 | 505.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Buy* | 415 | 505.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Sell* | 687 | 504.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Sell* | 225 | 504.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Buy* | 1,810 | 505.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Buy* | 300 | 505.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Buy* | 927 | 505.00p | Automatic Execution |
16:29:34 - 29-Sep-26 |
| Buy* | 10,000 | 505.00p | Ordinary |
16:28:04 - 29-Sep-26 |
| Buy* | 300 | 504.00p | Automatic Execution |
16:27:06 - 29-Sep-26 |
| Buy* | 228 | 504.00p | Automatic Execution |
16:27:06 - 29-Sep-26 |
| Sell* | 3,507 | 503.00p | Automatic Execution |
16:26:59 - 29-Sep-26 |
| Sell* | 225 | 503.00p | Automatic Execution |
16:26:59 - 29-Sep-26 |
| Sell* | 1,493 | 503.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Sell* | 634 | 503.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Sell* | 326 | 503.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 73 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Sell* | 228 | 504.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 20,190 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 300 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 606 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 1,000 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 2,904 | 505.00p | Automatic Execution |
16:26:54 - 29-Sep-26 |
| Buy* | 27 | 505.00p | Automatic Execution |
16:26:19 - 29-Sep-26 |
| Buy* | 30,000 | 505.00p | Ordinary |
16:24:32 - 29-Sep-26 |
| Buy* | 30,000 | 505.00p | Ordinary |
16:23:55 - 29-Sep-26 |
| Buy* | 69 | 505.00p | Automatic Execution |
16:22:44 - 29-Sep-26 |
| Buy* | 70 | 505.00p | Automatic Execution |
16:22:44 - 29-Sep-26 |
| Buy* | 152 | 505.00p | Automatic Execution |
16:19:09 - 29-Sep-26 |
| Buy* | 544 | 505.00p | Automatic Execution |
16:19:09 - 29-Sep-26 |
| Buy* | 57 | 505.00p | Automatic Execution |
16:19:09 - 29-Sep-26 |
| Buy* | 5,150 | 504.778p | Ordinary |
16:15:44 - 29-Sep-26 |
| Sell* | 100 | 503.89p | Ordinary |
16:14:19 - 29-Sep-26 |
| Buy* | 1,911 | 504.00p | Automatic Execution |
16:14:13 - 29-Sep-26 |
| Buy* | 229 | 504.00p | Automatic Execution |
16:14:13 - 29-Sep-26 |
| Sell* | 123 | 503.00p | Automatic Execution |
16:12:12 - 29-Sep-26 |
| Sell* | 4,031 | 503.00p | Automatic Execution |
16:12:12 - 29-Sep-26 |
| Sell* | 520 | 503.00p | Automatic Execution |
16:12:12 - 29-Sep-26 |
| Sell* | 606 | 503.00p | Automatic Execution |
16:12:12 - 29-Sep-26 |
| Buy* | 943 | 505.00p | Automatic Execution |
16:08:47 - 29-Sep-26 |
| Buy* | 2 | 504.80p | Ordinary |
15:59:11 - 29-Sep-26 |
| Sell* | 177 | 504.00p | Automatic Execution |
15:47:41 - 29-Sep-26 |
| Sell* | 1,000 | 504.00p | Automatic Execution |
15:47:41 - 29-Sep-26 |
| Buy* | 1,750 | 504.8432p | Ordinary |
15:42:25 - 29-Sep-26 |
| Buy* | 25,000 | 505.00p | Ordinary |
15:41:47 - 29-Sep-26 |
| Buy* | 1,493 | 505.00p | Automatic Execution |
15:33:45 - 29-Sep-26 |
| Buy* | 992 | 505.00p | Automatic Execution |
15:33:45 - 29-Sep-26 |
| Buy* | 2,008 | 505.00p | Automatic Execution |
15:33:45 - 29-Sep-26 |
| Sell* | 986 | 503.7154p | Ordinary |
15:31:44 - 29-Sep-26 |
| Buy* | 993 | 504.327p | SI Trade |
15:28:42 - 29-Sep-26 |
| Unknown* | 0 | 505.00p | SI Trade |
15:11:49 - 29-Sep-26 |
| Buy* | 38 | 503.8462p | Ordinary |
15:10:33 - 29-Sep-26 |
| Buy* | 299 | 504.334p | SI Trade |
15:05:44 - 29-Sep-26 |
| Buy* | 1 | 505.00p | SI Trade |
14:58:26 - 29-Sep-26 |
| Unknown* | 0 | 505.00p | SI Trade |
14:58:26 - 29-Sep-26 |
| Sell* | 1,500 | 503.077p | Negotiated Trade |
14:40:37 - 29-Sep-26 |
| Buy* | 1,000 | 504.67p | Ordinary |
14:30:23 - 29-Sep-26 |
| Sell* | 1,750 | 502.03p | Ordinary |
14:30:02 - 29-Sep-26 |
| Sell* | 3,906 | 502.9315p | Ordinary |
14:29:53 - 29-Sep-26 |
| Buy* | 1,985 | 503.533p | Ordinary |
14:28:57 - 29-Sep-26 |
| Buy* | 3,951 | 503.5315p | Ordinary |
14:19:55 - 29-Sep-26 |
| Sell* | 1,000 | 502.00p | Automatic Execution |
14:02:19 - 29-Sep-26 |
| Buy* | 18 | 503.00p | Automatic Execution |
14:01:08 - 29-Sep-26 |
| Sell* | 421 | 501.00p | Automatic Execution |
14:01:07 - 29-Sep-26 |
| Sell* | 429 | 501.00p | Automatic Execution |
14:01:07 - 29-Sep-26 |
| Sell* | 225 | 502.00p | Automatic Execution |
14:01:00 - 29-Sep-26 |
| Sell* | 227 | 502.00p | Automatic Execution |
14:01:00 - 29-Sep-26 |
| Sell* | 429 | 502.00p | Automatic Execution |
14:01:00 - 29-Sep-26 |
| Sell* | 1,000 | 502.00p | Automatic Execution |
14:01:00 - 29-Sep-26 |
| Unknown* | 0 | 506.00p | SI Trade |
13:59:12 - 29-Sep-26 |
| Unknown* | 0 | 506.00p | SI Trade |
13:59:12 - 29-Sep-26 |
| Buy* | 1 | 506.00p | SI Trade |
13:59:12 - 29-Sep-26 |
| Unknown* | 0 | 506.00p | SI Trade |
13:59:12 - 29-Sep-26 |
| Buy* | 991 | 504.046p | Suspected BUY Trade |
13:51:58 - 29-Sep-26 |
| Sell* | 8,300 | 502.3803p | Ordinary |
13:06:29 - 29-Sep-26 |
| Sell* | 10,542 | 502.3763p | Ordinary |
13:01:58 - 29-Sep-26 |
| Sell* | 1,000 | 502.00p | Automatic Execution |
12:52:03 - 29-Sep-26 |
| Sell* | 6 | 501.00p | Automatic Execution |
12:50:37 - 29-Sep-26 |
| Sell* | 2,513 | 500.585p | Ordinary |
12:46:37 - 29-Sep-26 |
| Buy* | 20 | 502.56p | Ordinary |
11:54:00 - 29-Sep-26 |
| Buy* | 30,500 | 502.00p | Ordinary |
11:20:50 - 29-Sep-26 |
| Sell* | 300 | 499.50p | Negotiated Trade |
10:53:16 - 29-Sep-26 |
| Buy* | 2 | 502.00p | Automatic Execution |
10:27:49 - 29-Sep-26 |
| Sell* | 1 | 498.00p | Automatic Execution |
10:27:49 - 29-Sep-26 |
| Sell* | 179 | 499.00p | Automatic Execution |
10:27:47 - 29-Sep-26 |
| Sell* | 225 | 499.00p | Automatic Execution |
10:27:47 - 29-Sep-26 |
| Sell* | 1,489 | 499.50p | Automatic Execution |
10:27:47 - 29-Sep-26 |
| Sell* | 171 | 499.50p | Automatic Execution |
10:27:47 - 29-Sep-26 |
| Sell* | 401 | 499.50p | Automatic Execution |
10:27:47 - 29-Sep-26 |
| Buy* | 951 | 504.24p | Ordinary |
09:59:06 - 29-Sep-26 |
| Buy* | 623 | 505.192p | Ordinary |
09:57:23 - 29-Sep-26 |
| Buy* | 323 | 505.20p | Ordinary |
09:55:50 - 29-Sep-26 |
| Buy* | 1,000 | 505.20p | Ordinary |
09:49:54 - 29-Sep-26 |
| Sell* | 4,000 | 499.2411p | Ordinary |
09:39:55 - 29-Sep-26 |
| Buy* | 3,941 | 504.712p | Ordinary |
09:24:04 - 29-Sep-26 |
| Buy* | 1 | 510.00p | SI Trade |
08:59:50 - 29-Sep-26 |
| Unknown* | 0 | 510.00p | SI Trade |
08:59:50 - 29-Sep-26 |
| Sell* | 2,350 | 498.95p | Ordinary |
08:46:04 - 29-Sep-26 |
| Buy* | 1 | 510.00p | SI Trade |
08:41:53 - 29-Sep-26 |
| Buy* | 20 | 505.00p | Automatic Execution |
08:39:19 - 29-Sep-26 |
| Buy* | 11 | 510.00p | SI Trade |
08:04:34 - 29-Sep-26 |
| Buy* | 1 | 509.00p | SI Trade |
08:03:28 - 29-Sep-26 |
| Unknown* | 0 | 509.00p | SI Trade |
08:01:36 - 29-Sep-26 |
| Sell* | 2 | 495.50p | SI Trade |
08:01:35 - 29-Sep-26 |
| Buy* | 9 | 508.00p | SI Trade |
08:01:35 - 29-Sep-26 |
| Unknown* | 0 | 508.00p | SI Trade |
08:01:35 - 29-Sep-26 |
| Unknown* | 0 | 508.00p | SI Trade |
08:01:35 - 29-Sep-26 |
| Sell* | 35 | 495.50p | SI Trade |
08:01:35 - 29-Sep-26 |
| Buy* | 2 | 508.00p | SI Trade |
08:01:35 - 29-Sep-26 |
| Sell* | 590 | 496.5575p | Negotiated Trade |
08:00:09 - 29-Sep-26 |
| Buy* | 1 | 502.00p | Suspected BUY Trade |
08:00:06 - 29-Sep-26 |
| Unknown* | 100,000 | 502.45p | Negotiated Trade |
16:38:25 - 28-Sep-26 |
| Buy* | 45,907 | 502.00p | Suspected BUY Trade |
16:35:04 - 28-Sep-26 |
| Buy* | 222 | 503.00p | Automatic Execution |
16:29:46 - 28-Sep-26 |
| Sell* | 972 | 502.00p | Automatic Execution |
16:19:53 - 28-Sep-26 |
| Sell* | 1,000 | 502.00p | Automatic Execution |
16:19:53 - 28-Sep-26 |
| Sell* | 10,000 | 502.00p | Automatic Execution |
16:19:44 - 28-Sep-26 |
| Buy* | 646 | 503.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Sell* | 868 | 501.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Sell* | 1,089 | 503.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Buy* | 707 | 503.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Sell* | 78 | 501.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Sell* | 6,912 | 503.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Buy* | 646 | 503.00p | Automatic Execution |
16:19:30 - 28-Sep-26 |
| Buy* | 646 | 503.00p | Automatic Execution |
16:19:24 - 28-Sep-26 |
| Sell* | 179 | 501.00p | Automatic Execution |
16:19:24 - 28-Sep-26 |
| Sell* | 9,354 | 503.00p | Automatic Execution |
16:19:24 - 28-Sep-26 |
| Buy* | 224 | 502.00p | Automatic Execution |
16:19:17 - 28-Sep-26 |
| Sell* | 224 | 500.00p | Automatic Execution |
16:19:15 - 28-Sep-26 |
| Sell* | 42 | 500.00p | Automatic Execution |
16:19:15 - 28-Sep-26 |
| Buy* | 646 | 503.00p | Automatic Execution |
16:19:15 - 28-Sep-26 |
| Buy* | 199 | 501.6875p | Ordinary |
16:15:25 - 28-Sep-26 |
| Sell* | 2,250 | 500.129p | Ordinary |
16:05:42 - 28-Sep-26 |
| Buy* | 44 | 501.00p | Automatic Execution |
16:01:49 - 28-Sep-26 |
| Buy* | 43 | 501.00p | Automatic Execution |
16:01:49 - 28-Sep-26 |
| Buy* | 189 | 501.00p | Automatic Execution |
16:01:49 - 28-Sep-26 |
| Buy* | 999 | 500.13p | Suspected BUY Trade |
15:52:25 - 28-Sep-26 |
| Sell* | 2,400 | 499.3898p | Ordinary |
15:49:39 - 28-Sep-26 |
| Buy* | 400 | 502.474p | Ordinary |
15:44:07 - 28-Sep-26 |
| Unknown* | 0 | 503.00p | SI Trade |
15:44:01 - 28-Sep-26 |
| Sell* | 162 | 501.00p | Automatic Execution |
15:15:38 - 28-Sep-26 |
| Buy* | 1 | 506.00p | SI Trade |
15:01:47 - 28-Sep-26 |
| Buy* | 39 | 505.298p | Ordinary |
14:58:18 - 28-Sep-26 |
| Sell* | 200 | 503.9098p | Ordinary |
14:57:04 - 28-Sep-26 |
| Buy* | 47 | 506.00p | Automatic Execution |
14:55:35 - 28-Sep-26 |
| Buy* | 1 | 505.298p | Ordinary |
14:49:40 - 28-Sep-26 |
| Sell* | 212 | 503.914p | Ordinary |
14:46:34 - 28-Sep-26 |
| Buy* | 1,575 | 505.298p | Ordinary |
14:13:13 - 28-Sep-26 |
| Unknown* | 2,514 | 504.00p | Ordinary |
13:58:08 - 28-Sep-26 |
| Sell* | 4,000 | 503.914p | Ordinary |
13:52:38 - 28-Sep-26 |
| Sell* | 1,500 | 503.91p | SI Trade |
13:19:57 - 28-Sep-26 |
| Sell* | 2,258 | 502.03p | Ordinary |
13:02:23 - 28-Sep-26 |
| Buy* | 750 | 503.647p | Ordinary |
12:30:40 - 28-Sep-26 |
| Sell* | 899 | 503.00p | Automatic Execution |
12:26:03 - 28-Sep-26 |
| Unknown* | 0 | 509.00p | SI Trade |
12:26:01 - 28-Sep-26 |
| Buy* | 5,731 | 503.474p | Ordinary |
12:03:09 - 28-Sep-26 |
| Buy* | 425 | 501.00p | Automatic Execution |
11:52:45 - 28-Sep-26 |
| Buy* | 43 | 501.00p | Automatic Execution |
11:52:45 - 28-Sep-26 |
| Buy* | 224 | 501.00p | Automatic Execution |
11:52:45 - 28-Sep-26 |
| Buy* | 609 | 501.00p | Automatic Execution |
11:52:45 - 28-Sep-26 |
| Sell* | 2,000 | 499.673p | Ordinary |
11:49:43 - 28-Sep-26 |
| Buy* | 19 | 501.474p | Ordinary |
11:08:35 - 28-Sep-26 |
| Sell* | 900 | 500.0065p | Ordinary |
11:01:39 - 28-Sep-26 |
| Buy* | 790 | 501.472p | Ordinary |
10:59:19 - 28-Sep-26 |
| Buy* | 1,560 | 501.4705p | Ordinary |
10:53:09 - 28-Sep-26 |
| Sell* | 5,000 | 499.9935p | Ordinary |
10:49:19 - 28-Sep-26 |
| Buy* | 1,994 | 501.474p | Ordinary |
10:46:41 - 28-Sep-26 |
| Buy* | 9 | 502.28p | Ordinary |
10:23:24 - 28-Sep-26 |
| Buy* | 39 | 502.298p | Ordinary |
10:22:20 - 28-Sep-26 |
| Buy* | 1,833 | 501.362p | Ordinary |
10:16:11 - 28-Sep-26 |
| Buy* | 2,000 | 501.184p | Ordinary |
10:14:12 - 28-Sep-26 |
| Sell* | 117 | 499.50p | Automatic Execution |
10:12:48 - 28-Sep-26 |
| Sell* | 573 | 499.50p | Automatic Execution |
10:12:39 - 28-Sep-26 |
| Sell* | 212 | 499.50p | Automatic Execution |
10:12:39 - 28-Sep-26 |
| Sell* | 117 | 500.00p | Automatic Execution |
10:12:38 - 28-Sep-26 |
| Buy* | 1,977 | 503.0458p | Ordinary |
10:11:59 - 28-Sep-26 |
| Sell* | 13 | 500.00p | Automatic Execution |
10:11:43 - 28-Sep-26 |
| Sell* | 28 | 500.00p | Automatic Execution |
10:11:34 - 28-Sep-26 |
| Sell* | 14 | 500.00p | Automatic Execution |
10:11:34 - 28-Sep-26 |
| Sell* | 84 | 500.00p | Automatic Execution |
10:11:29 - 28-Sep-26 |
| Sell* | 42 | 500.00p | Automatic Execution |
10:11:29 - 28-Sep-26 |
| Buy* | 2 | 505.00p | SI Trade |
10:11:28 - 28-Sep-26 |
| Buy* | 1 | 505.00p | SI Trade |
10:11:28 - 28-Sep-26 |
| Unknown* | 0 | 505.00p | SI Trade |
10:11:28 - 28-Sep-26 |
| Unknown* | 0 | 505.00p | SI Trade |
10:11:28 - 28-Sep-26 |
| Buy* | 1 | 505.00p | SI Trade |
10:11:28 - 28-Sep-26 |
| Buy* | 148 | 505.00p | Automatic Execution |
10:11:28 - 28-Sep-26 |
| Buy* | 42 | 505.00p | Automatic Execution |
10:11:28 - 28-Sep-26 |
| Sell* | 580 | 499.8278p | Ordinary |
09:57:33 - 28-Sep-26 |
| Buy* | 19 | 503.92p | Ordinary |
09:52:27 - 28-Sep-26 |
| Buy* | 1,980 | 502.279p | SI Trade |
09:50:15 - 28-Sep-26 |
| Sell* | 1,202 | 500.529p | Negotiated Trade |
09:39:29 - 28-Sep-26 |
| Sell* | 4,000 | 500.99p | Ordinary |
09:38:04 - 28-Sep-26 |
| Sell* | 20,000 | 500.50p | Ordinary |
09:24:54 - 28-Sep-26 |