| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 407 | 1,512.00p | Automatic Execution |
16:39:59 - 18-Dec-25 |
| Buy* | 5,000 | 1,512.00p | Ordinary |
16:36:04 - 18-Dec-25 |
| Buy* | 22,619 | 1,512.00p | Suspected BUY Trade |
16:35:05 - 18-Dec-25 |
| Sell* | 6 | 1,508.00p | SI Trade |
16:20:50 - 18-Dec-25 |
| Sell* | 94 | 1,516.154p | Negotiated Trade |
16:13:54 - 18-Dec-25 |
| Sell* | 48 | 1,508.00p | Automatic Execution |
16:02:27 - 18-Dec-25 |
| Sell* | 23 | 1,508.00p | Automatic Execution |
16:02:27 - 18-Dec-25 |
| Unknown* | 3,500 | 1,517.00p | Ordinary |
16:01:40 - 18-Dec-25 |
| Sell* | 44 | 1,508.00p | Automatic Execution |
15:49:35 - 18-Dec-25 |
| Sell* | 60 | 1,508.00p | Automatic Execution |
15:49:35 - 18-Dec-25 |
| Buy* | 113 | 1,520.537p | Ordinary |
15:44:24 - 18-Dec-25 |
| Sell* | 679 | 1,511.7139p | Ordinary |
15:40:51 - 18-Dec-25 |
| Sell* | 180 | 1,515.0664p | Ordinary |
15:38:13 - 18-Dec-25 |
| Unknown* | 20 | 1,517.00p | SI Trade |
15:34:28 - 18-Dec-25 |
| Sell* | 7 | 1,508.00p | Automatic Execution |
15:11:31 - 18-Dec-25 |
| Sell* | 16 | 1,508.00p | Automatic Execution |
15:11:31 - 18-Dec-25 |
| Sell* | 14 | 1,508.00p | Automatic Execution |
15:11:31 - 18-Dec-25 |
| Sell* | 44 | 1,508.00p | Automatic Execution |
14:29:33 - 18-Dec-25 |
| Sell* | 657 | 1,511.451p | Negotiated Trade |
14:23:28 - 18-Dec-25 |
| Sell* | 88 | 1,511.5091p | Ordinary |
13:57:16 - 18-Dec-25 |
| Unknown* | 0 | 1,510.00p | SI Trade |
12:50:29 - 18-Dec-25 |
| Sell* | 425 | 1,508.00p | Automatic Execution |
12:50:29 - 18-Dec-25 |
| Sell* | 5,774 | 1,510.00p | Automatic Execution |
12:50:29 - 18-Dec-25 |
| Sell* | 226 | 1,510.00p | Automatic Execution |
12:50:29 - 18-Dec-25 |
| Sell* | 100 | 1,513.636p | Negotiated Trade |
12:29:38 - 18-Dec-25 |
| Sell* | 74 | 1,511.538p | Negotiated Trade |
11:36:18 - 18-Dec-25 |
| Sell* | 1,314 | 1,506.9764p | Ordinary |
11:28:43 - 18-Dec-25 |
| Buy* | 600 | 1,504.206p | Ordinary |
11:15:38 - 18-Dec-25 |
| Sell* | 285 | 1,506.00p | Automatic Execution |
11:15:37 - 18-Dec-25 |
| Sell* | 214 | 1,506.00p | Automatic Execution |
11:15:31 - 18-Dec-25 |
| Sell* | 1 | 1,506.00p | Automatic Execution |
11:15:18 - 18-Dec-25 |
| Sell* | 113 | 1,508.00p | Automatic Execution |
11:15:15 - 18-Dec-25 |
| Sell* | 267 | 1,508.00p | Automatic Execution |
11:15:15 - 18-Dec-25 |
| Sell* | 9 | 1,508.00p | Automatic Execution |
11:15:15 - 18-Dec-25 |
| Unknown* | 65 | 1,517.00p | Negotiated Trade |
11:15:01 - 18-Dec-25 |
| Unknown* | 12 | 1,517.00p | SI Trade |
10:52:46 - 18-Dec-25 |
| Sell* | 6 | 1,510.00p | Automatic Execution |
10:50:09 - 18-Dec-25 |
| Sell* | 7 | 1,510.00p | Automatic Execution |
10:50:09 - 18-Dec-25 |
| Sell* | 4 | 1,510.00p | SI Trade |
10:41:39 - 18-Dec-25 |
| Sell* | 1,727 | 1,515.00p | Ordinary |
08:52:37 - 18-Dec-25 |
| Sell* | 31 | 1,510.00p | Automatic Execution |
08:06:53 - 18-Dec-25 |
| Sell* | 5 | 1,516.2995p | Ordinary |
08:02:50 - 18-Dec-25 |
| Unknown* | 23,085 | 1,510.00p | Uncrossing Trade |
16:35:28 - 17-Dec-25 |
| Sell* | 32 | 1,506.00p | Automatic Execution |
16:22:34 - 17-Dec-25 |
| Unknown* | 0 | 1,506.00p | SI Trade |
16:13:18 - 17-Dec-25 |
| Sell* | 21 | 1,506.00p | Automatic Execution |
16:13:18 - 17-Dec-25 |
| Buy* | 1,500 | 1,514.994p | Ordinary |
16:08:39 - 17-Dec-25 |
| Buy* | 5 | 1,513.0283p | Ordinary |
16:03:37 - 17-Dec-25 |
| Sell* | 1 | 1,506.717p | Ordinary |
15:55:17 - 17-Dec-25 |
| Sell* | 17,500 | 1,512.75p | Negotiated Trade |
15:54:55 - 17-Dec-25 |
| Buy* | 1,000 | 1,515.878p | Ordinary |
15:53:45 - 17-Dec-25 |
| Buy* | 5,000 | 1,516.486p | Ordinary |
15:53:12 - 17-Dec-25 |
| Buy* | 2,000 | 1,516.50p | Ordinary |
15:51:56 - 17-Dec-25 |
| Buy* | 3,900 | 1,516.486p | Ordinary |
15:49:41 - 17-Dec-25 |
| Buy* | 3,000 | 1,516.00p | Ordinary |
15:48:51 - 17-Dec-25 |
| Sell* | 1 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Sell* | 1 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Sell* | 26 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Sell* | 312 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Sell* | 181 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Sell* | 129 | 1,506.00p | Automatic Execution |
15:46:53 - 17-Dec-25 |
| Buy* | 500 | 1,515.051p | Ordinary |
15:45:49 - 17-Dec-25 |
| Buy* | 1,000 | 1,515.065p | Suspected BUY Trade |
15:45:41 - 17-Dec-25 |
| Sell* | 51 | 1,506.00p | Automatic Execution |
15:43:06 - 17-Dec-25 |
| Sell* | 229 | 1,506.00p | Automatic Execution |
15:43:06 - 17-Dec-25 |
| Sell* | 67 | 1,506.00p | Automatic Execution |
15:42:46 - 17-Dec-25 |
| Buy* | 725 | 1,507.42p | Ordinary |
15:41:51 - 17-Dec-25 |
| Unknown* | 0 | 1,512.00p | SI Trade |
15:39:34 - 17-Dec-25 |
| Buy* | 350 | 1,513.0283p | Ordinary |
15:20:34 - 17-Dec-25 |
| Buy* | 1,000 | 1,512.00p | Automatic Execution |
15:18:49 - 17-Dec-25 |
| Sell* | 25 | 1,510.00p | Automatic Execution |
15:18:49 - 17-Dec-25 |
| Sell* | 21 | 1,510.00p | Automatic Execution |
15:18:49 - 17-Dec-25 |
| Sell* | 715 | 1,510.00p | Automatic Execution |
15:18:49 - 17-Dec-25 |
| Sell* | 1 | 1,510.00p | Automatic Execution |
15:18:39 - 17-Dec-25 |
| Sell* | 25 | 1,510.00p | Automatic Execution |
15:18:39 - 17-Dec-25 |
| Sell* | 82 | 1,510.00p | Automatic Execution |
15:18:39 - 17-Dec-25 |
| Sell* | 500 | 1,510.00p | Automatic Execution |
15:18:39 - 17-Dec-25 |
| Sell* | 715 | 1,510.00p | Automatic Execution |
15:18:39 - 17-Dec-25 |
| Buy* | 1 | 1,516.6025p | Ordinary |
15:13:18 - 17-Dec-25 |
| Sell* | 428 | 1,514.7736p | Ordinary |
14:48:42 - 17-Dec-25 |
| Buy* | 4,000 | 1,515.01p | Ordinary |
14:31:09 - 17-Dec-25 |
| Sell* | 5 | 1,510.00p | SI Trade |
14:28:27 - 17-Dec-25 |
| Buy* | 2 | 1,516.645p | Ordinary |
13:59:25 - 17-Dec-25 |
| Unknown* | 2,000 | 1,515.00p | Ordinary |
13:46:38 - 17-Dec-25 |
| Sell* | 114 | 1,514.784p | Negotiated Trade |
12:59:34 - 17-Dec-25 |
| Unknown* | 0 | 1,510.00p | SI Trade |
12:10:29 - 17-Dec-25 |
| Buy* | 16 | 1,520.00p | SI Trade |
12:10:29 - 17-Dec-25 |
| Buy* | 403 | 1,520.00p | Automatic Execution |
12:10:29 - 17-Dec-25 |
| Buy* | 655 | 1,516.495p | Ordinary |
11:42:28 - 17-Dec-25 |
| Unknown* | 135 | 1,515.00p | Negotiated Trade |
11:37:09 - 17-Dec-25 |
| Sell* | 381 | 1,514.237p | Ordinary |
11:17:48 - 17-Dec-25 |
| Sell* | 6,499 | 1,510.00p | Ordinary |
11:14:33 - 17-Dec-25 |
| Sell* | 656 | 1,514.2485p | Ordinary |
11:01:59 - 17-Dec-25 |
| Sell* | 200 | 1,514.26p | Negotiated Trade |
10:50:55 - 17-Dec-25 |
| Sell* | 15,000 | 1,514.00p | Negotiated Trade |
10:34:48 - 17-Dec-25 |
| Sell* | 672 | 1,512.7441p | Ordinary |
10:32:15 - 17-Dec-25 |
| Buy* | 15,000 | 1,520.00p | Suspected BUY Trade |
10:20:33 - 17-Dec-25 |
| Sell* | 16 | 1,514.00p | Automatic Execution |
10:15:30 - 17-Dec-25 |
| Sell* | 63 | 1,514.00p | Automatic Execution |
10:15:30 - 17-Dec-25 |
| Sell* | 1,554 | 1,514.00p | Ordinary |
10:13:00 - 17-Dec-25 |
| Unknown* | 1 | 1,519.00p | SI Trade |
09:57:09 - 17-Dec-25 |
| Unknown* | 1 | 1,520.00p | SI Trade |
09:40:09 - 17-Dec-25 |
| Unknown* | 25 | 1,520.00p | SI Trade |
09:37:20 - 17-Dec-25 |
| Sell* | 46 | 1,518.00p | Automatic Execution |
09:30:00 - 17-Dec-25 |
| Sell* | 29 | 1,518.00p | Automatic Execution |
09:30:00 - 17-Dec-25 |
| Sell* | 88 | 1,520.00p | Automatic Execution |
09:24:59 - 17-Dec-25 |
| Sell* | 6 | 1,520.00p | Automatic Execution |
09:24:59 - 17-Dec-25 |
| Sell* | 25 | 1,520.00p | Automatic Execution |
09:24:59 - 17-Dec-25 |
| Sell* | 426 | 1,519.31p | Negotiated Trade |
09:14:54 - 17-Dec-25 |
| Sell* | 3,450 | 1,524.00p | Ordinary |
09:14:43 - 17-Dec-25 |
| Sell* | 15,000 | 1,518.00p | Negotiated Trade |
09:09:27 - 17-Dec-25 |
| Sell* | 470 | 1,521.409p | Ordinary |
09:09:21 - 17-Dec-25 |
| Sell* | 15,000 | 1,520.00p | Negotiated Trade |
09:09:14 - 17-Dec-25 |
| Sell* | 587 | 1,523.862p | Negotiated Trade |
08:56:20 - 17-Dec-25 |
| Sell* | 619 | 1,524.00p | Ordinary |
08:54:43 - 17-Dec-25 |
| Sell* | 165 | 1,524.00p | Automatic Execution |
08:35:36 - 17-Dec-25 |
| Buy* | 326 | 1,523.107p | Suspected BUY Trade |
08:33:45 - 17-Dec-25 |
| Buy* | 42 | 1,520.1584p | Ordinary |
08:29:39 - 17-Dec-25 |
| Buy* | 157 | 1,520.1844p | Ordinary |
08:29:22 - 17-Dec-25 |
| Sell* | 43,684 | 1,508.00p | Uncrossing Trade |
16:35:10 - 16-Dec-25 |
| Buy* | 26 | 1,512.00p | Automatic Execution |
16:09:03 - 16-Dec-25 |
| Sell* | 1,271 | 1,506.00p | Ordinary |
16:08:50 - 16-Dec-25 |
| Unknown* | 731 | 1,506.00p | Automatic Execution |
16:08:27 - 16-Dec-25 |
| Sell* | 144 | 1,506.00p | Automatic Execution |
16:08:27 - 16-Dec-25 |
| Sell* | 396 | 1,506.00p | Automatic Execution |
16:08:27 - 16-Dec-25 |
| Buy* | 120 | 1,510.00p | Automatic Execution |
16:08:22 - 16-Dec-25 |
| Sell* | 493 | 1,510.00p | Automatic Execution |
16:08:22 - 16-Dec-25 |
| Sell* | 416 | 1,510.00p | Automatic Execution |
16:08:22 - 16-Dec-25 |
| Buy* | 23 | 1,518.00p | Automatic Execution |
16:06:36 - 16-Dec-25 |
| Buy* | 4 | 1,518.00p | Automatic Execution |
16:06:36 - 16-Dec-25 |
| Sell* | 24 | 1,510.00p | Automatic Execution |
15:46:44 - 16-Dec-25 |
| Sell* | 25 | 1,510.00p | Automatic Execution |
15:46:44 - 16-Dec-25 |
| Sell* | 4,035 | 1,510.00p | Automatic Execution |
15:46:44 - 16-Dec-25 |
| Sell* | 500 | 1,510.00p | Automatic Execution |
15:46:44 - 16-Dec-25 |
| Sell* | 5,181 | 1,509.817p | Ordinary |
15:46:29 - 16-Dec-25 |
| Sell* | 9 | 1,506.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 95 | 1,506.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 8 | 1,506.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 112 | 1,506.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 60 | 1,508.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 33 | 1,510.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 493 | 1,510.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 1,230 | 1,510.00p | Automatic Execution |
15:46:04 - 16-Dec-25 |
| Sell* | 184 | 1,510.00p | Automatic Execution |
15:31:12 - 16-Dec-25 |
| Sell* | 1,764 | 1,518.00p | Ordinary |
15:31:10 - 16-Dec-25 |
| Sell* | 5 | 1,510.00p | Automatic Execution |
15:11:01 - 16-Dec-25 |
| Sell* | 300 | 1,519.98p | Ordinary |
14:05:16 - 16-Dec-25 |
| Unknown* | 1,000 | 1,520.00p | Ordinary |
13:46:20 - 16-Dec-25 |
| Unknown* | 100 | 1,520.00p | Ordinary |
13:45:13 - 16-Dec-25 |
| Unknown* | 0 | 1,510.00p | SI Trade |
13:42:20 - 16-Dec-25 |
| Sell* | 5 | 1,510.00p | Automatic Execution |
13:42:20 - 16-Dec-25 |
| Sell* | 150 | 1,519.98p | Ordinary |
13:38:37 - 16-Dec-25 |
| Sell* | 2,638 | 1,518.00p | Ordinary |
12:32:57 - 16-Dec-25 |
| Unknown* | -2,638 | 1,520.00p | Ordinary Correction |
12:32:57 - 16-Dec-25 |
| Unknown* | 2,638 | 1,520.00p | Ordinary |
12:32:57 - 16-Dec-25 |
| Unknown* | 329 | 1,520.00p | Ordinary |
12:12:48 - 16-Dec-25 |
| Sell* | 600 | 1,512.02p | Ordinary |
12:04:11 - 16-Dec-25 |
| Sell* | 5 | 1,510.00p | Automatic Execution |
12:03:38 - 16-Dec-25 |
| Unknown* | 1,995 | 1,520.00p | Ordinary |
12:01:55 - 16-Dec-25 |
| Sell* | 1,845 | 1,511.9994p | Ordinary |
11:53:49 - 16-Dec-25 |
| Unknown* | 4,300 | 1,520.00p | Negotiated Trade |
11:18:27 - 16-Dec-25 |
| Sell* | 5,270 | 1,512.00p | Ordinary |
10:48:22 - 16-Dec-25 |
| Unknown* | 2,364 | 1,520.00p | Ordinary |
10:46:58 - 16-Dec-25 |
| Sell* | 2,458 | 1,507.73p | Ordinary |
10:46:36 - 16-Dec-25 |
| Buy* | 1,600 | 1,519.98p | Ordinary |
10:25:33 - 16-Dec-25 |
| Buy* | 2,300 | 1,520.00p | Ordinary |
10:22:33 - 16-Dec-25 |
| Sell* | 700 | 1,511.972p | Ordinary |
10:16:46 - 16-Dec-25 |
| Sell* | 930 | 1,512.00p | Ordinary |
10:14:10 - 16-Dec-25 |
| Sell* | 8,400 | 1,512.00p | Ordinary |
10:12:02 - 16-Dec-25 |
| Sell* | 870 | 1,511.972p | Ordinary |
10:08:43 - 16-Dec-25 |
| Sell* | 960 | 1,512.00p | Ordinary |
10:06:18 - 16-Dec-25 |
| Sell* | 1 | 1,512.00p | Ordinary |
09:33:12 - 16-Dec-25 |
| Sell* | 2,003 | 1,507.5835p | Ordinary |
09:24:14 - 16-Dec-25 |
| Sell* | 455 | 1,508.3752p | Ordinary |
09:09:43 - 16-Dec-25 |
| Sell* | 170 | 1,511.964p | Ordinary |
08:49:46 - 16-Dec-25 |
| Sell* | 189 | 1,512.00p | Ordinary |
08:38:35 - 16-Dec-25 |
| Unknown* | 1 | 1,526.00p | Negotiated Trade OTC Trade |
08:38:02 - 16-Dec-25 |
| Sell* | 2 | 1,507.917p | Negotiated Trade |
08:31:10 - 16-Dec-25 |
| Unknown* | 0 | 1,506.00p | SI Trade |
08:10:00 - 16-Dec-25 |
| Unknown* | 0 | 1,506.00p | SI Trade |
08:10:00 - 16-Dec-25 |
| Unknown* | 0 | 1,526.00p | SI Trade |
08:10:00 - 16-Dec-25 |
| Buy* | 1 | 1,526.00p | Automatic Execution |
08:10:00 - 16-Dec-25 |
| Sell* | 231 | 1,507.9794p | Ordinary |
08:03:25 - 16-Dec-25 |
| Buy* | 18 | 1,504.00p | Automatic Execution |
16:39:29 - 15-Dec-25 |
| Buy* | 180 | 1,504.00p | Automatic Execution |
16:39:29 - 15-Dec-25 |
| Buy* | 2,831 | 1,504.00p | Suspected BUY Trade |
16:35:03 - 15-Dec-25 |
| Sell* | 1 | 1,510.46154p | Ordinary |
16:27:14 - 15-Dec-25 |
| Sell* | 108 | 1,502.00p | Automatic Execution |
15:48:44 - 15-Dec-25 |
| Sell* | 2 | 1,510.00p | Automatic Execution |
15:48:23 - 15-Dec-25 |
| Sell* | 28 | 1,510.00p | Automatic Execution |
15:48:23 - 15-Dec-25 |
| Sell* | 548 | 1,518.00p | Automatic Execution |
15:48:22 - 15-Dec-25 |
| Unknown* | 0 | 1,524.00p | SI Trade |
15:44:41 - 15-Dec-25 |
| Sell* | 1 | 1,502.00p | Automatic Execution |
15:44:41 - 15-Dec-25 |
| Sell* | 21 | 1,502.00p | Automatic Execution |
15:44:41 - 15-Dec-25 |
| Unknown* | 0 | 1,520.00p | SI Trade |
15:38:23 - 15-Dec-25 |
| Sell* | 2 | 1,502.00p | SI Trade |
15:38:23 - 15-Dec-25 |
| Sell* | 1,175 | 1,502.00p | Automatic Execution |
15:16:12 - 15-Dec-25 |
| Sell* | 99 | 1,502.00p | Automatic Execution |
15:15:43 - 15-Dec-25 |
| Sell* | 500 | 1,502.00p | Automatic Execution |
15:15:43 - 15-Dec-25 |
| Buy* | 28 | 1,514.00p | SI Trade |
15:15:28 - 15-Dec-25 |