| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,679 | 934.25p | Uncrossing Trade |
16:35:21 - 21-May-26 |
| Buy* | 6,075 | 932.50p | Automatic Execution |
16:19:20 - 21-May-26 |
| Buy* | 6,075 | 932.50p | Automatic Execution |
16:19:20 - 21-May-26 |
| Buy* | 13,835 | 932.50p | Automatic Execution |
16:19:20 - 21-May-26 |
| Sell* | 1 | 932.50p | SI Trade |
16:18:42 - 21-May-26 |
| Buy* | 2,943 | 932.00p | Automatic Execution |
16:15:36 - 21-May-26 |
| Buy* | 400 | 932.00p | Automatic Execution |
16:14:09 - 21-May-26 |
| Buy* | 800 | 932.00p | Automatic Execution |
16:14:09 - 21-May-26 |
| Buy* | 400 | 932.00p | Automatic Execution |
16:14:09 - 21-May-26 |
| Buy* | 400 | 932.00p | Automatic Execution |
16:14:09 - 21-May-26 |
| Buy* | 535 | 934.213p | Suspected BUY Trade |
16:12:35 - 21-May-26 |
| Buy* | 400 | 932.75p | Automatic Execution |
16:11:21 - 21-May-26 |
| Unknown* | 0 | 933.75p | SI Trade |
16:09:18 - 21-May-26 |
| Buy* | 25 | 933.35p | Suspected BUY Trade |
16:08:38 - 21-May-26 |
| Sell* | 6,400 | 933.00p | Automatic Execution |
16:07:36 - 21-May-26 |
| Buy* | 4 | 931.75p | SI Trade |
16:05:52 - 21-May-26 |
| Sell* | 3 | 930.75p | SI Trade |
16:04:16 - 21-May-26 |
| Buy* | 400 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 800 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 1,200 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 800 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 1,200 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 1,200 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 400 | 931.50p | Automatic Execution |
16:03:44 - 21-May-26 |
| Buy* | 3,090 | 933.75p | Automatic Execution |
15:50:53 - 21-May-26 |
| Buy* | 400 | 933.75p | Automatic Execution |
15:50:53 - 21-May-26 |
| Sell* | 2,217 | 934.25p | Automatic Execution |
15:48:50 - 21-May-26 |
| Sell* | 8,000 | 934.25p | Automatic Execution |
15:48:50 - 21-May-26 |
| Buy* | 134 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 400 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 400 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 400 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 800 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 1,600 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 400 | 933.50p | Automatic Execution |
15:33:06 - 21-May-26 |
| Buy* | 1,600 | 934.75p | Automatic Execution |
15:30:34 - 21-May-26 |
| Buy* | 400 | 934.75p | Automatic Execution |
15:30:34 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 1,200 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 400 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Buy* | 1,200 | 936.25p | Automatic Execution |
15:28:31 - 21-May-26 |
| Sell* | 131 | 936.75p | Automatic Execution |
15:26:11 - 21-May-26 |
| Buy* | 400 | 937.25p | Automatic Execution |
15:26:11 - 21-May-26 |
| Buy* | 404 | 937.25p | Automatic Execution |
15:26:07 - 21-May-26 |
| Buy* | 600 | 937.25p | Automatic Execution |
15:26:07 - 21-May-26 |
| Sell* | 58 | 936.423p | Negotiated Trade |
15:26:04 - 21-May-26 |
| Sell* | 37 | 936.00p | Automatic Execution |
15:25:58 - 21-May-26 |
| Buy* | 12 | 936.541p | SI Trade |
15:24:27 - 21-May-26 |
| Sell* | 337 | 936.038p | Negotiated Trade |
15:21:26 - 21-May-26 |
| Buy* | 3,199 | 936.713p | Suspected BUY Trade |
15:18:58 - 21-May-26 |
| Sell* | 435 | 935.801p | Negotiated Trade |
15:18:12 - 21-May-26 |
| Sell* | 8,000 | 937.00p | Automatic Execution |
15:16:23 - 21-May-26 |
| Sell* | 47 | 935.68p | Negotiated Trade |
15:14:59 - 21-May-26 |
| Buy* | 24 | 937.783p | Suspected BUY Trade |
15:14:58 - 21-May-26 |
| Sell* | 6,400 | 938.50p | Automatic Execution |
15:13:35 - 21-May-26 |
| Unknown* | 0 | 936.25p | SI Trade |
15:07:44 - 21-May-26 |
| Buy* | 2,206 | 935.00p | Automatic Execution |
15:04:00 - 21-May-26 |
| Buy* | 400 | 935.00p | Automatic Execution |
15:04:00 - 21-May-26 |
| Buy* | 800 | 935.00p | Automatic Execution |
15:04:00 - 21-May-26 |
| Buy* | 1,600 | 935.00p | Automatic Execution |
15:04:00 - 21-May-26 |
| Buy* | 400 | 935.00p | Automatic Execution |
15:04:00 - 21-May-26 |
| Buy* | 77 | 934.95p | Suspected BUY Trade |
15:02:55 - 21-May-26 |
| Buy* | 400 | 935.00p | Automatic Execution |
15:02:45 - 21-May-26 |
| Buy* | 800 | 935.00p | Automatic Execution |
15:02:45 - 21-May-26 |
| Buy* | 1,200 | 935.00p | Automatic Execution |
15:02:45 - 21-May-26 |
| Buy* | 400 | 935.00p | Automatic Execution |
15:02:45 - 21-May-26 |
| Buy* | 400 | 935.00p | Automatic Execution |
15:02:45 - 21-May-26 |
| Sell* | 159 | 936.313p | Negotiated Trade |
15:01:37 - 21-May-26 |
| Sell* | 8,000 | 937.00p | Automatic Execution |
15:01:35 - 21-May-26 |
| Buy* | 63 | 936.888p | Suspected BUY Trade |
15:00:48 - 21-May-26 |
| Buy* | 1,200 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 400 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 400 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 1,200 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 400 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 1,600 | 936.00p | Automatic Execution |
14:54:52 - 21-May-26 |
| Buy* | 400 | 936.75p | Automatic Execution |
14:53:24 - 21-May-26 |
| Sell* | 428 | 936.75p | Automatic Execution |
14:53:16 - 21-May-26 |
| Buy* | 30 | 939.545p | Suspected BUY Trade |
14:52:27 - 21-May-26 |
| Sell* | 1,729 | 939.75p | Automatic Execution |
14:52:00 - 21-May-26 |
| Buy* | 560 | 942.00p | Automatic Execution |
14:51:30 - 21-May-26 |
| Sell* | 1,047 | 940.25p | Automatic Execution |
14:50:42 - 21-May-26 |
| Sell* | 900 | 940.25p | Automatic Execution |
14:50:42 - 21-May-26 |
| Sell* | 152 | 940.25p | Automatic Execution |
14:50:42 - 21-May-26 |
| Sell* | 229 | 940.25p | Automatic Execution |
14:50:42 - 21-May-26 |
| Sell* | 2,431 | 940.50p | Automatic Execution |
14:50:42 - 21-May-26 |
| Buy* | 614 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 400 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 2,000 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 800 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 400 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 2,000 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 800 | 941.00p | Automatic Execution |
14:50:28 - 21-May-26 |
| Buy* | 2,656 | 940.85p | Suspected BUY Trade |
14:50:23 - 21-May-26 |
| Sell* | 3,634 | 941.50p | Automatic Execution |
14:49:31 - 21-May-26 |
| Sell* | 1,577 | 941.50p | Automatic Execution |
14:49:31 - 21-May-26 |
| Buy* | 3 | 942.75p | SI Trade |
14:49:17 - 21-May-26 |
| Buy* | 229 | 942.50p | Automatic Execution |
14:49:12 - 21-May-26 |
| Sell* | 3,825 | 940.75p | Automatic Execution |
14:48:08 - 21-May-26 |
| Sell* | 99 | 940.75p | Automatic Execution |
14:48:07 - 21-May-26 |
| Sell* | 478 | 941.00p | Automatic Execution |
14:48:07 - 21-May-26 |
| Sell* | 3,037 | 941.00p | Automatic Execution |
14:48:07 - 21-May-26 |
| Sell* | 400 | 940.25p | Automatic Execution |
14:46:06 - 21-May-26 |
| Sell* | 1,200 | 940.25p | Automatic Execution |
14:46:06 - 21-May-26 |
| Sell* | 2,524 | 940.25p | Automatic Execution |
14:46:06 - 21-May-26 |
| Sell* | 5,476 | 940.25p | Automatic Execution |
14:46:06 - 21-May-26 |
| Sell* | 4,733 | 939.50p | Automatic Execution |
14:41:21 - 21-May-26 |
| Sell* | 4,528 | 940.25p | Automatic Execution |
14:40:58 - 21-May-26 |
| Sell* | 550 | 940.25p | Automatic Execution |
14:40:45 - 21-May-26 |
| Sell* | 310 | 940.25p | Automatic Execution |
14:40:45 - 21-May-26 |
| Sell* | 206 | 940.25p | Automatic Execution |
14:40:45 - 21-May-26 |
| Sell* | 886 | 940.50p | Automatic Execution |
14:40:10 - 21-May-26 |
| Sell* | 4,481 | 940.50p | Automatic Execution |
14:40:10 - 21-May-26 |
| Buy* | 716 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 400 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 2,800 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 400 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 2,800 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 400 | 941.75p | Automatic Execution |
14:39:49 - 21-May-26 |
| Buy* | 1 | 941.50p | SI Trade |
14:39:01 - 21-May-26 |
| Buy* | 130 | 941.00p | Automatic Execution |
14:38:42 - 21-May-26 |
| Buy* | 2,570 | 941.00p | Automatic Execution |
14:38:42 - 21-May-26 |
| Buy* | 230 | 940.75p | Automatic Execution |
14:38:42 - 21-May-26 |
| Sell* | 230 | 938.00p | Automatic Execution |
14:36:38 - 21-May-26 |
| Sell* | 230 | 940.00p | Automatic Execution |
14:32:33 - 21-May-26 |
| Sell* | 4,600 | 943.00p | Automatic Execution |
14:31:08 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:02 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:02 - 21-May-26 |
| Sell* | 2,400 | 943.25p | Automatic Execution |
14:31:02 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:02 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 800 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 800 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 800 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 400 | 943.25p | Automatic Execution |
14:31:01 - 21-May-26 |
| Sell* | 800 | 943.50p | Automatic Execution |
14:30:55 - 21-May-26 |
| Sell* | 400 | 943.50p | Automatic Execution |
14:30:55 - 21-May-26 |
| Sell* | 800 | 943.50p | Automatic Execution |
14:30:55 - 21-May-26 |
| Sell* | 400 | 943.50p | Automatic Execution |
14:30:55 - 21-May-26 |
| Sell* | 400 | 943.50p | Automatic Execution |
14:30:55 - 21-May-26 |
| Sell* | 4,350 | 943.25p | Automatic Execution |
14:30:54 - 21-May-26 |
| Sell* | 50 | 943.25p | Automatic Execution |
14:30:54 - 21-May-26 |
| Sell* | 4,050 | 943.50p | Automatic Execution |
14:30:54 - 21-May-26 |
| Buy* | 98 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 2,000 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 374 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 800 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 2,000 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 374 | 940.50p | Automatic Execution |
14:24:00 - 21-May-26 |
| Buy* | 1 | 941.00p | SI Trade |
14:20:18 - 21-May-26 |
| Buy* | 1 | 941.00p | SI Trade |
14:20:18 - 21-May-26 |
| Buy* | 2 | 940.525p | Suspected BUY Trade |
14:17:13 - 21-May-26 |
| Sell* | 6 | 939.75p | Negotiated Trade |
14:15:56 - 21-May-26 |
| Sell* | 6 | 938.50p | Negotiated Trade |
14:13:28 - 21-May-26 |
| Sell* | 250 | 938.75p | Negotiated Trade |
14:13:20 - 21-May-26 |
| Buy* | 80 | 939.50p | Suspected BUY Trade |
14:13:04 - 21-May-26 |
| Buy* | 159 | 939.75p | Suspected BUY Trade |
14:12:17 - 21-May-26 |
| Sell* | 387 | 939.00p | Negotiated Trade |
14:12:10 - 21-May-26 |
| Sell* | 4 | 939.00p | Negotiated Trade |
14:11:35 - 21-May-26 |
| Buy* | 42 | 939.50p | Suspected BUY Trade |
14:11:18 - 21-May-26 |
| Buy* | 12,565 | 939.25p | Automatic Execution |
14:10:49 - 21-May-26 |
| Buy* | 230 | 939.25p | Automatic Execution |
14:10:49 - 21-May-26 |
| Buy* | 2,000 | 937.75p | Automatic Execution |
14:00:08 - 21-May-26 |
| Buy* | 400 | 937.75p | Automatic Execution |
14:00:08 - 21-May-26 |
| Buy* | 1,200 | 936.25p | Automatic Execution |
13:52:41 - 21-May-26 |
| Buy* | 1,200 | 936.25p | Automatic Execution |
13:52:41 - 21-May-26 |
| Buy* | 290 | 936.00p | Automatic Execution |
13:52:38 - 21-May-26 |
| Buy* | 400 | 936.00p | Automatic Execution |
13:52:38 - 21-May-26 |
| Buy* | 3,825 | 936.25p | Automatic Execution |
13:51:56 - 21-May-26 |
| Sell* | 3,721 | 937.25p | Automatic Execution |
13:51:15 - 21-May-26 |
| Buy* | 12,544 | 937.25p | Automatic Execution |
13:51:15 - 21-May-26 |
| Buy* | 2,700 | 937.25p | Automatic Execution |
13:51:15 - 21-May-26 |
| Buy* | 1,035 | 937.00p | Automatic Execution |
13:51:15 - 21-May-26 |
| Buy* | 10,675 | 936.675p | Suspected BUY Trade |
13:50:51 - 21-May-26 |
| Buy* | 10,670 | 937.15p | Suspected BUY Trade |
13:50:29 - 21-May-26 |
| Sell* | 2 | 934.25p | SI Trade |
13:46:47 - 21-May-26 |
| Sell* | 4 | 934.25p | SI Trade |
13:46:47 - 21-May-26 |
| Sell* | 1 | 935.25p | SI Trade |
13:45:28 - 21-May-26 |
| Sell* | 230 | 936.00p | Automatic Execution |
13:36:42 - 21-May-26 |
| Buy* | 10,669 | 937.188p | Suspected BUY Trade |
13:36:21 - 21-May-26 |
| Sell* | 185 | 936.25p | Automatic Execution |
13:34:30 - 21-May-26 |
| Sell* | 230 | 936.50p | Automatic Execution |
13:33:18 - 21-May-26 |
| Sell* | 230 | 936.50p | Automatic Execution |
13:33:18 - 21-May-26 |
| Sell* | 185 | 936.75p | Automatic Execution |
13:33:07 - 21-May-26 |
| Sell* | 689 | 936.75p | Automatic Execution |
13:33:07 - 21-May-26 |
| Unknown* | 0 | 937.50p | SI Trade |
13:24:06 - 21-May-26 |
| Buy* | 21 | 937.063p | Suspected BUY Trade |
13:22:37 - 21-May-26 |
| Sell* | 18 | 936.90p | Negotiated Trade |
13:21:25 - 21-May-26 |
| Buy* | 351 | 937.25p | Automatic Execution |
13:15:18 - 21-May-26 |
| Buy* | 2,526 | 937.25p | Automatic Execution |
13:15:18 - 21-May-26 |
| Buy* | 400 | 937.25p | Automatic Execution |
13:15:18 - 21-May-26 |
| Sell* | 13 | 936.00p | SI Trade |
13:12:39 - 21-May-26 |