Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Buy* | 330 | 1,372.11p | SI Trade Negotiated Trade |
16:47:03 - 09-Jul-25 |
Sell* | 46 | 1,372.00p | Automatic Execution |
16:36:34 - 09-Jul-25 |
Sell* | 86 | 1,372.00p | Automatic Execution |
16:36:34 - 09-Jul-25 |
Sell* | 4,553 | 1,372.00p | Uncrossing Trade |
16:35:25 - 09-Jul-25 |
Sell* | 5 | 1,376.00p | Automatic Execution |
16:24:19 - 09-Jul-25 |
Buy* | 216 | 1,378.117p | Ordinary |
16:17:10 - 09-Jul-25 |
Sell* | 55 | 1,374.00p | Automatic Execution |
15:57:10 - 09-Jul-25 |
Sell* | 1 | 1,374.00p | Automatic Execution |
15:57:10 - 09-Jul-25 |
Sell* | 362 | 1,378.00p | Automatic Execution |
15:56:09 - 09-Jul-25 |
Unknown* | 0 | 1,390.00p | SI Trade |
15:42:58 - 09-Jul-25 |
Sell* | 360 | 1,382.898p | Negotiated Trade |
15:20:44 - 09-Jul-25 |
Buy* | 1 | 1,384.3511p | Ordinary |
15:13:01 - 09-Jul-25 |
Sell* | 1,075 | 1,383.222p | Ordinary |
15:10:50 - 09-Jul-25 |
Sell* | 308 | 1,383.16p | Ordinary |
14:49:14 - 09-Jul-25 |
Unknown* | 0 | 1,378.00p | SI Trade |
14:26:56 - 09-Jul-25 |
Sell* | 63 | 1,378.00p | Automatic Execution |
14:26:56 - 09-Jul-25 |
Sell* | 15,000 | 1,378.00p | Negotiated Trade |
13:55:34 - 09-Jul-25 |
Sell* | 5 | 1,378.00p | Automatic Execution |
13:31:26 - 09-Jul-25 |
Sell* | 60 | 1,378.00p | Automatic Execution |
13:13:42 - 09-Jul-25 |
Buy* | 2,889 | 1,384.3632p | Ordinary |
12:25:34 - 09-Jul-25 |
Sell* | 1 | 1,380.94p | Ordinary |
12:01:43 - 09-Jul-25 |
Buy* | 3 | 1,392.00p | Automatic Execution |
11:59:56 - 09-Jul-25 |
Buy* | 3 | 1,392.00p | Automatic Execution |
11:59:53 - 09-Jul-25 |
Buy* | 3 | 1,392.00p | Automatic Execution |
11:59:53 - 09-Jul-25 |
Sell* | 5 | 1,378.00p | Automatic Execution |
11:45:35 - 09-Jul-25 |
Unknown* | 14 | 1,385.00p | Ordinary |
11:45:05 - 09-Jul-25 |
Sell* | 5 | 1,378.00p | Automatic Execution |
11:22:33 - 09-Jul-25 |
Buy* | 28 | 1,386.5003p | Ordinary |
10:45:22 - 09-Jul-25 |
Buy* | 1,000 | 1,386.5003p | Ordinary |
10:45:19 - 09-Jul-25 |
Unknown* | 0 | 1,394.00p | SI Trade |
10:30:58 - 09-Jul-25 |
Sell* | 1,000 | 1,384.50p | Ordinary |
10:30:54 - 09-Jul-25 |
Buy* | 100 | 1,386.5003p | Ordinary |
10:28:01 - 09-Jul-25 |
Buy* | 649 | 1,386.516p | Ordinary |
09:30:32 - 09-Jul-25 |
Buy* | 400 | 1,386.629p | Ordinary |
09:09:27 - 09-Jul-25 |
Unknown* | 0 | 1,398.00p | SI Trade |
08:14:04 - 09-Jul-25 |
Buy* | 1,070 | 1,378.11p | SI Trade Negotiated Trade |
16:47:03 - 08-Jul-25 |
Sell* | 18,844 | 1,378.00p | Uncrossing Trade |
16:35:23 - 08-Jul-25 |
Buy* | 13 | 1,382.00p | Automatic Execution |
16:16:49 - 08-Jul-25 |
Sell* | 5 | 1,378.00p | Automatic Execution |
16:09:53 - 08-Jul-25 |
Buy* | 51 | 1,382.00p | Automatic Execution |
16:09:21 - 08-Jul-25 |
Buy* | 12 | 1,382.00p | Automatic Execution |
16:09:21 - 08-Jul-25 |
Buy* | 3 | 1,382.00p | Automatic Execution |
16:08:39 - 08-Jul-25 |
Buy* | 300 | 1,380.0185p | Ordinary |
16:06:39 - 08-Jul-25 |
Buy* | 3 | 1,382.00p | Automatic Execution |
16:05:21 - 08-Jul-25 |
Sell* | 1 | 1,378.04p | Ordinary |
15:55:26 - 08-Jul-25 |
Buy* | 1 | 1,382.00p | Automatic Execution |
15:26:01 - 08-Jul-25 |
Buy* | 57 | 1,382.00p | Automatic Execution |
15:26:01 - 08-Jul-25 |
Sell* | 5 | 1,378.00p | Automatic Execution |
15:21:24 - 08-Jul-25 |
Buy* | 11 | 1,380.00p | Automatic Execution |
15:19:24 - 08-Jul-25 |
Buy* | 449 | 1,378.0205p | Ordinary |
15:15:29 - 08-Jul-25 |
Buy* | 174 | 1,378.0165p | Ordinary |
15:13:58 - 08-Jul-25 |
Buy* | 1 | 1,378.153p | Ordinary |
15:12:21 - 08-Jul-25 |
Buy* | 5 | 1,380.00p | Automatic Execution |
15:04:35 - 08-Jul-25 |
Sell* | 456 | 1,376.00p | Automatic Execution |
15:04:30 - 08-Jul-25 |
Buy* | 106 | 1,378.0205p | Ordinary |
14:17:34 - 08-Jul-25 |
Buy* | 407 | 1,378.0205p | Ordinary |
14:04:43 - 08-Jul-25 |
Unknown* | 10,100 | 1,379.00p | Ordinary |
13:19:54 - 08-Jul-25 |
Sell* | 100 | 1,376.30p | Ordinary |
12:41:51 - 08-Jul-25 |
Buy* | 363 | 1,379.0249p | Ordinary |
12:23:36 - 08-Jul-25 |
Buy* | 52 | 1,379.0136p | Ordinary |
11:42:13 - 08-Jul-25 |
Buy* | 7,038 | 1,381.50p | Ordinary |
11:30:00 - 08-Jul-25 |
Unknown* | 3,605 | 1,379.00p | Ordinary |
11:29:30 - 08-Jul-25 |
Buy* | 6 | 1,382.00p | SI Trade |
11:17:00 - 08-Jul-25 |
Unknown* | 2,226 | 1,379.00p | Ordinary |
11:15:08 - 08-Jul-25 |
Buy* | 310 | 1,379.21p | Ordinary |
10:42:39 - 08-Jul-25 |
Buy* | 1 | 1,379.2295p | Ordinary |
10:36:44 - 08-Jul-25 |
Buy* | 6 | 1,382.00p | SI Trade |
10:23:39 - 08-Jul-25 |
Buy* | 140 | 1,379.213p | Suspected BUY Trade |
09:49:59 - 08-Jul-25 |
Sell* | 5 | 1,376.00p | Automatic Execution |
09:32:22 - 08-Jul-25 |
Buy* | 562 | 1,379.2295p | Ordinary |
09:14:57 - 08-Jul-25 |
Buy* | 29 | 1,378.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 172 | 1,378.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 100 | 1,378.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 33 | 1,378.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 58 | 1,376.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 47 | 1,376.00p | Automatic Execution |
08:44:09 - 08-Jul-25 |
Buy* | 500 | 1,376.00p | Automatic Execution |
08:44:01 - 08-Jul-25 |
Buy* | 500 | 1,376.00p | Automatic Execution |
08:43:59 - 08-Jul-25 |
Unknown* | 0 | 1,378.00p | SI Trade |
08:43:54 - 08-Jul-25 |
Unknown* | 0 | 1,378.00p | SI Trade |
08:43:54 - 08-Jul-25 |
Unknown* | 0 | 1,374.00p | SI Trade |
08:43:54 - 08-Jul-25 |
Sell* | 499 | 1,376.00p | Automatic Execution |
08:43:54 - 08-Jul-25 |
Buy* | 196 | 1,377.114p | Suspected BUY Trade |
08:36:14 - 08-Jul-25 |
Sell* | 2 | 1,376.02p | Ordinary |
08:35:03 - 08-Jul-25 |
Buy* | 100 | 1,377.0815p | Ordinary |
08:25:55 - 08-Jul-25 |
Buy* | 69 | 1,377.0785p | Ordinary |
08:21:08 - 08-Jul-25 |
Buy* | 600 | 1,377.329p | Suspected BUY Trade |
08:14:35 - 08-Jul-25 |
Buy* | 270 | 1,377.092p | Ordinary |
08:04:08 - 08-Jul-25 |
Buy* | 80 | 1,380.11p | SI Trade Negotiated Trade |
16:47:03 - 07-Jul-25 |
Buy* | 5 | 1,382.00p | Automatic Execution |
16:29:41 - 07-Jul-25 |
Buy* | 3,627 | 1,379.1207p | Ordinary |
16:23:30 - 07-Jul-25 |
Buy* | 5,076 | 1,379.1034p | Ordinary |
16:11:58 - 07-Jul-25 |
Buy* | 1 | 1,380.424p | Ordinary |
15:51:33 - 07-Jul-25 |
Sell* | 389 | 1,376.00p | Automatic Execution |
15:29:56 - 07-Jul-25 |
Buy* | 1 | 1,380.0822p | Ordinary |
15:16:26 - 07-Jul-25 |
Buy* | 1 | 1,380.478p | Ordinary |
15:16:23 - 07-Jul-25 |
Buy* | 2 | 1,380.531p | Ordinary |
15:06:13 - 07-Jul-25 |
Buy* | 360 | 1,385.729p | Ordinary |
14:54:14 - 07-Jul-25 |
Buy* | 22 | 1,384.0447p | Ordinary |
14:47:12 - 07-Jul-25 |
Buy* | 115 | 1,384.0306p | Ordinary |
14:15:45 - 07-Jul-25 |
Buy* | 13 | 1,384.00p | Automatic Execution |
14:09:46 - 07-Jul-25 |
Buy* | 1,639 | 1,384.00p | Automatic Execution |
14:09:46 - 07-Jul-25 |
Buy* | 88 | 1,382.00p | Automatic Execution |
14:06:59 - 07-Jul-25 |
Buy* | 250 | 1,382.00p | Automatic Execution |
14:06:59 - 07-Jul-25 |
Unknown* | 0 | 1,382.00p | SI Trade |
13:28:37 - 07-Jul-25 |
Buy* | 1,249 | 1,381.50p | Ordinary |
13:18:39 - 07-Jul-25 |
Buy* | 3 | 1,379.476p | Ordinary |
13:14:22 - 07-Jul-25 |
Buy* | 7 | 1,379.514p | Ordinary |
13:13:19 - 07-Jul-25 |
Buy* | 129 | 1,379.551p | Ordinary |
12:54:53 - 07-Jul-25 |
Unknown* | 183 | 1,379.00p | Ordinary |
12:19:18 - 07-Jul-25 |
Buy* | 4,653 | 1,381.0225p | Ordinary |
11:47:59 - 07-Jul-25 |
Sell* | 4,874 | 1,376.20p | Ordinary |
11:46:37 - 07-Jul-25 |
Unknown* | 1,441 | 1,381.00p | Ordinary |
11:45:20 - 07-Jul-25 |
Sell* | 20 | 1,376.00p | SI Trade |
11:42:46 - 07-Jul-25 |
Sell* | 31 | 1,376.00p | SI Trade |
11:42:24 - 07-Jul-25 |
Sell* | 35 | 1,376.00p | Automatic Execution |
11:31:23 - 07-Jul-25 |
Buy* | 19 | 1,390.00p | SI Trade |
11:05:47 - 07-Jul-25 |
Buy* | 375 | 1,385.0968p | Ordinary |
10:39:20 - 07-Jul-25 |
Sell* | 21 | 1,376.00p | SI Trade |
09:57:59 - 07-Jul-25 |
Unknown* | 0 | 1,390.00p | SI Trade |
09:57:59 - 07-Jul-25 |
Sell* | 30 | 1,378.00p | SI Trade |
08:40:14 - 07-Jul-25 |
Sell* | 120 | 1,384.00p | Ordinary |
08:38:48 - 07-Jul-25 |
Sell* | 153 | 1,384.00p | Ordinary |
08:38:18 - 07-Jul-25 |
Buy* | 143 | 1,391.156p | Ordinary |
08:06:03 - 07-Jul-25 |
Buy* | 250 | 1,391.289p | Ordinary |
08:04:13 - 07-Jul-25 |
Buy* | 95 | 1,392.64p | Ordinary |
08:01:31 - 07-Jul-25 |
Sell* | 6,123 | 1,384.00p | Uncrossing Trade |
16:35:10 - 04-Jul-25 |
Sell* | 1 | 1,392.00p | Automatic Execution |
16:29:00 - 04-Jul-25 |
Sell* | 104 | 1,396.00p | Automatic Execution |
16:09:24 - 04-Jul-25 |
Sell* | 18 | 1,396.00p | Automatic Execution |
16:09:24 - 04-Jul-25 |
Sell* | 3 | 1,396.00p | Automatic Execution |
16:09:24 - 04-Jul-25 |
Sell* | 1,426 | 1,398.00p | Automatic Execution |
16:09:24 - 04-Jul-25 |
Sell* | 1,000 | 1,398.205p | Ordinary |
16:08:49 - 04-Jul-25 |
Sell* | 176 | 1,392.00p | Automatic Execution |
16:01:01 - 04-Jul-25 |
Sell* | 5 | 1,392.00p | Automatic Execution |
15:57:36 - 04-Jul-25 |
Sell* | 8 | 1,392.202p | Ordinary |
15:53:12 - 04-Jul-25 |
Sell* | 5 | 1,392.00p | Automatic Execution |
15:52:21 - 04-Jul-25 |
Sell* | 10 | 1,392.00p | Automatic Execution |
15:52:21 - 04-Jul-25 |
Sell* | 178 | 1,392.00p | Automatic Execution |
15:52:21 - 04-Jul-25 |
Sell* | 3,577 | 1,390.1776p | Ordinary |
15:48:27 - 04-Jul-25 |
Sell* | 36 | 1,392.00p | Automatic Execution |
15:17:17 - 04-Jul-25 |
Sell* | 10 | 1,392.00p | Automatic Execution |
15:17:17 - 04-Jul-25 |
Sell* | 105 | 1,392.664p | SI Trade |
15:17:01 - 04-Jul-25 |
Sell* | 1 | 1,392.30p | Ordinary |
15:15:09 - 04-Jul-25 |
Sell* | 1 | 1,394.5066p | Ordinary |
15:15:08 - 04-Jul-25 |
Unknown* | 225 | 1,396.00p | OTC Trade |
14:25:33 - 04-Jul-25 |
Buy* | 225 | 1,396.00p | SI Trade |
14:25:33 - 04-Jul-25 |
Sell* | 5 | 1,392.00p | Automatic Execution |
14:24:48 - 04-Jul-25 |
Sell* | 850 | 1,386.00p | Automatic Execution |
13:52:08 - 04-Jul-25 |
Sell* | 79 | 1,380.00p | Automatic Execution |
13:48:50 - 04-Jul-25 |
Sell* | 8 | 1,382.00p | Automatic Execution |
13:48:50 - 04-Jul-25 |
Sell* | 9 | 1,387.8487p | Ordinary |
13:48:46 - 04-Jul-25 |
Sell* | 46 | 1,387.863p | Negotiated Trade |
12:53:48 - 04-Jul-25 |
Sell* | 711 | 1,387.883p | Negotiated Trade |
12:21:13 - 04-Jul-25 |
Sell* | 350 | 1,386.065p | Ordinary |
12:06:21 - 04-Jul-25 |
Sell* | 1 | 1,382.00p | Automatic Execution |
11:59:55 - 04-Jul-25 |
Sell* | 3,373 | 1,382.10p | Ordinary |
11:33:12 - 04-Jul-25 |
Unknown* | 65 | 1,389.00p | Ordinary |
11:32:57 - 04-Jul-25 |
Unknown* | 152 | 1,389.00p | SI Trade |
11:23:30 - 04-Jul-25 |
Buy* | 7,130 | 1,395.30p | Ordinary |
11:16:34 - 04-Jul-25 |
Sell* | 5 | 1,382.00p | Automatic Execution |
11:05:25 - 04-Jul-25 |
Sell* | 900 | 1,384.724p | Ordinary |
10:52:34 - 04-Jul-25 |
Sell* | 34 | 1,388.048p | Negotiated Trade |
10:45:16 - 04-Jul-25 |
Sell* | 49 | 1,382.00p | Automatic Execution |
10:17:23 - 04-Jul-25 |
Sell* | 405 | 1,384.692p | Ordinary |
09:50:47 - 04-Jul-25 |
Sell* | 74 | 1,386.5165p | Ordinary |
09:49:46 - 04-Jul-25 |
Sell* | 143 | 1,387.468p | Negotiated Trade |
09:11:13 - 04-Jul-25 |
Sell* | 4 | 1,383.04p | Ordinary |
09:03:34 - 04-Jul-25 |
Buy* | 1 | 1,395.838p | Ordinary |
08:51:44 - 04-Jul-25 |
Buy* | 4 | 1,395.84p | Ordinary |
08:51:25 - 04-Jul-25 |
Buy* | 35 | 1,389.907p | Suspected BUY Trade |
08:20:52 - 04-Jul-25 |
Sell* | 33 | 1,382.00p | Automatic Execution |
08:00:18 - 04-Jul-25 |
Buy* | 33 | 1,382.00p | Automatic Execution |
08:00:18 - 04-Jul-25 |
Sell* | 119 | 1,380.00p | Uncrossing Trade |
08:00:18 - 04-Jul-25 |
Buy* | 190 | 1,384.111p | SI Trade Negotiated Trade |
16:47:02 - 03-Jul-25 |
Sell* | 3,627 | 1,384.00p | Ordinary |
16:39:52 - 03-Jul-25 |
Sell* | 2,000 | 1,384.00p | Ordinary |
16:39:10 - 03-Jul-25 |
Sell* | 6,478 | 1,384.00p | Uncrossing Trade |
16:35:01 - 03-Jul-25 |
Unknown* | 0 | 1,400.00p | SI Trade |
16:29:59 - 03-Jul-25 |
Sell* | 1,430 | 1,393.23p | Negotiated Trade |
16:12:52 - 03-Jul-25 |
Buy* | 242 | 1,392.00p | Automatic Execution |
16:10:25 - 03-Jul-25 |
Buy* | 32 | 1,392.00p | Automatic Execution |
16:10:25 - 03-Jul-25 |
Buy* | 1 | 1,391.505p | Ordinary |
15:55:29 - 03-Jul-25 |
Sell* | 285 | 1,384.00p | Automatic Execution |
15:43:26 - 03-Jul-25 |
Sell* | 34 | 1,384.00p | Automatic Execution |
15:43:26 - 03-Jul-25 |
Sell* | 96 | 1,384.00p | Automatic Execution |
15:43:26 - 03-Jul-25 |
Buy* | 35 | 1,391.50p | Ordinary |
15:42:23 - 03-Jul-25 |
Buy* | 3 | 1,391.513p | Ordinary |
15:40:56 - 03-Jul-25 |
Buy* | 1 | 1,391.5121p | Ordinary |
15:37:55 - 03-Jul-25 |
Buy* | 1,072 | 1,391.5121p | Ordinary |
15:18:09 - 03-Jul-25 |
Sell* | 1 | 1,384.405p | Ordinary |
15:15:35 - 03-Jul-25 |
Buy* | 1 | 1,391.5121p | Ordinary |
15:15:35 - 03-Jul-25 |
Buy* | 2 | 1,391.40p | Ordinary |
14:54:21 - 03-Jul-25 |
Buy* | 22 | 1,388.00p | Automatic Execution |
14:25:26 - 03-Jul-25 |
Sell* | 3 | 1,378.00p | Automatic Execution |
12:29:51 - 03-Jul-25 |
Sell* | 1 | 1,378.00p | Automatic Execution |
12:29:51 - 03-Jul-25 |
Buy* | 650 | 1,385.5597p | Ordinary |
12:04:57 - 03-Jul-25 |
Sell* | 1 | 1,378.00p | Automatic Execution |
11:59:27 - 03-Jul-25 |
Buy* | 414 | 1,385.5676p | Ordinary |
11:53:45 - 03-Jul-25 |
Sell* | 1 | 1,378.00p | Automatic Execution |
11:46:44 - 03-Jul-25 |