| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,480 | 393.479p | SI Trade Negotiated Trade |
16:47:11 - 06-May-26 |
| Sell* | 21,572 | 393.00p | Uncrossing Trade |
16:35:24 - 06-May-26 |
| Sell* | 12,095 | 389.2736p | Negotiated Trade |
16:30:29 - 06-May-26 |
| Buy* | 297 | 393.00p | Suspected BUY Trade |
16:30:09 - 06-May-26 |
| Buy* | 39 | 394.00p | Automatic Execution |
16:29:25 - 06-May-26 |
| Sell* | 493 | 392.00p | Automatic Execution |
16:28:57 - 06-May-26 |
| Buy* | 1,296 | 393.00p | Automatic Execution |
16:25:47 - 06-May-26 |
| Buy* | 734 | 393.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Buy* | 1,000 | 393.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Buy* | 580 | 393.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Sell* | 300 | 392.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Sell* | 484 | 392.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Sell* | 436 | 392.00p | Automatic Execution |
16:25:40 - 06-May-26 |
| Buy* | 484 | 393.00p | Automatic Execution |
16:19:44 - 06-May-26 |
| Sell* | 36 | 392.00p | Automatic Execution |
16:19:44 - 06-May-26 |
| Sell* | 494 | 392.00p | Automatic Execution |
16:19:40 - 06-May-26 |
| Sell* | 445 | 392.00p | Automatic Execution |
16:19:40 - 06-May-26 |
| Buy* | 439 | 394.00p | Automatic Execution |
16:19:32 - 06-May-26 |
| Buy* | 494 | 393.00p | Automatic Execution |
16:17:58 - 06-May-26 |
| Sell* | 42 | 392.00p | Automatic Execution |
16:17:58 - 06-May-26 |
| Sell* | 745 | 392.00p | Automatic Execution |
16:17:58 - 06-May-26 |
| Sell* | 455 | 392.00p | Automatic Execution |
16:17:58 - 06-May-26 |
| Sell* | 400 | 393.00p | Automatic Execution |
16:17:55 - 06-May-26 |
| Buy* | 400 | 394.00p | Automatic Execution |
16:17:52 - 06-May-26 |
| Buy* | 81 | 394.00p | Automatic Execution |
16:17:52 - 06-May-26 |
| Sell* | 1,509 | 393.00p | Automatic Execution |
16:17:52 - 06-May-26 |
| Buy* | 3,184 | 394.00p | Automatic Execution |
16:12:43 - 06-May-26 |
| Buy* | 765 | 394.004p | Ordinary |
16:12:02 - 06-May-26 |
| Buy* | 1,134 | 394.004p | Ordinary |
16:11:53 - 06-May-26 |
| Buy* | 4,042 | 394.506p | Ordinary |
16:09:04 - 06-May-26 |
| Sell* | 330 | 393.702p | Ordinary |
16:08:47 - 06-May-26 |
| Buy* | 3,384 | 394.506p | Ordinary |
16:08:14 - 06-May-26 |
| Sell* | 663 | 394.00p | Automatic Execution |
16:07:03 - 06-May-26 |
| Sell* | 86 | 394.00p | Automatic Execution |
16:07:03 - 06-May-26 |
| Sell* | 739 | 394.00p | Automatic Execution |
16:07:03 - 06-May-26 |
| Buy* | 101 | 395.00p | Automatic Execution |
16:02:39 - 06-May-26 |
| Buy* | 11,784 | 395.00p | Automatic Execution |
16:02:39 - 06-May-26 |
| Buy* | 68 | 395.00p | Automatic Execution |
15:56:55 - 06-May-26 |
| Buy* | 500 | 394.004p | Ordinary |
15:48:02 - 06-May-26 |
| Sell* | 99 | 393.501p | Ordinary |
15:47:54 - 06-May-26 |
| Buy* | 1 | 395.00p | SI Trade |
15:45:41 - 06-May-26 |
| Buy* | 69 | 395.00p | Automatic Execution |
15:45:40 - 06-May-26 |
| Buy* | 1,000 | 394.004p | Ordinary |
15:38:37 - 06-May-26 |
| Buy* | 300 | 394.004p | Ordinary |
15:29:01 - 06-May-26 |
| Buy* | 233 | 394.00p | Automatic Execution |
15:29:01 - 06-May-26 |
| Buy* | 19 | 394.00p | Automatic Execution |
15:29:01 - 06-May-26 |
| Buy* | 121 | 393.00p | Automatic Execution |
15:29:01 - 06-May-26 |
| Buy* | 400 | 393.00p | Automatic Execution |
15:29:01 - 06-May-26 |
| Buy* | 4,082 | 393.00p | Automatic Execution |
15:29:01 - 06-May-26 |
| Buy* | 68 | 393.00p | Automatic Execution |
15:28:37 - 06-May-26 |
| Buy* | 2,673 | 391.506p | Ordinary |
15:20:54 - 06-May-26 |
| Buy* | 4 | 393.00p | Automatic Execution |
15:20:21 - 06-May-26 |
| Buy* | 69 | 393.00p | Automatic Execution |
15:19:34 - 06-May-26 |
| Buy* | 383 | 393.00p | Automatic Execution |
15:15:11 - 06-May-26 |
| Sell* | 127 | 390.80p | Ordinary |
14:57:09 - 06-May-26 |
| Buy* | 68 | 393.00p | Automatic Execution |
14:56:55 - 06-May-26 |
| Buy* | 1,789 | 391.503p | Ordinary |
14:55:41 - 06-May-26 |
| Buy* | 71 | 393.00p | Automatic Execution |
14:51:04 - 06-May-26 |
| Buy* | 25 | 393.00p | SI Trade |
14:43:24 - 06-May-26 |
| Buy* | 19 | 393.00p | Automatic Execution |
14:43:24 - 06-May-26 |
| Buy* | 4 | 393.00p | SI Trade |
14:37:46 - 06-May-26 |
| Buy* | 70 | 393.00p | Automatic Execution |
14:37:46 - 06-May-26 |
| Sell* | 380 | 390.847p | Ordinary |
14:23:33 - 06-May-26 |
| Buy* | 3,345 | 391.503p | Ordinary |
14:12:40 - 06-May-26 |
| Sell* | 219 | 390.893p | Ordinary |
14:10:07 - 06-May-26 |
| Sell* | 2,000 | 391.00p | Automatic Execution |
14:09:37 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
14:07:11 - 06-May-26 |
| Buy* | 12 | 393.00p | Automatic Execution |
14:07:11 - 06-May-26 |
| Sell* | 1,322 | 391.5916p | Ordinary |
13:59:28 - 06-May-26 |
| Sell* | 368 | 391.00p | Automatic Execution |
13:29:05 - 06-May-26 |
| Sell* | 88 | 391.00p | Automatic Execution |
13:29:05 - 06-May-26 |
| Sell* | 400 | 391.00p | Automatic Execution |
13:29:05 - 06-May-26 |
| Buy* | 122 | 392.00p | Automatic Execution |
13:29:00 - 06-May-26 |
| Buy* | 1,023 | 391.002p | Ordinary |
13:25:59 - 06-May-26 |
| Buy* | 15 | 392.00p | Automatic Execution |
13:25:51 - 06-May-26 |
| Buy* | 292 | 392.00p | Automatic Execution |
13:25:51 - 06-May-26 |
| Buy* | 69 | 392.00p | Automatic Execution |
13:17:02 - 06-May-26 |
| Buy* | 400 | 391.00p | Automatic Execution |
13:15:55 - 06-May-26 |
| Sell* | 493 | 390.00p | Automatic Execution |
13:15:55 - 06-May-26 |
| Sell* | 1,315 | 391.00p | Automatic Execution |
13:15:52 - 06-May-26 |
| Buy* | 493 | 392.00p | Automatic Execution |
13:15:12 - 06-May-26 |
| Sell* | 2,000 | 391.00p | Automatic Execution |
13:15:12 - 06-May-26 |
| Sell* | 2,000 | 391.00p | Automatic Execution |
13:15:12 - 06-May-26 |
| Sell* | 2,000 | 391.00p | Automatic Execution |
13:15:12 - 06-May-26 |
| Sell* | 2,000 | 391.00p | Automatic Execution |
13:15:12 - 06-May-26 |
| Buy* | 5,257 | 392.002p | Ordinary |
13:01:01 - 06-May-26 |
| Buy* | 65 | 393.00p | Automatic Execution |
13:00:38 - 06-May-26 |
| Sell* | 1,141 | 391.626p | Ordinary |
12:48:47 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
12:36:00 - 06-May-26 |
| Sell* | 10 | 391.00p | SI Trade |
12:36:00 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
12:36:00 - 06-May-26 |
| Buy* | 3 | 393.00p | SI Trade |
12:36:00 - 06-May-26 |
| Sell* | 4,717 | 391.655p | Ordinary |
12:18:17 - 06-May-26 |
| Sell* | 800 | 391.684p | Ordinary |
11:29:21 - 06-May-26 |
| Unknown* | -800 | 391.684p | Ordinary Correction |
11:29:21 - 06-May-26 |
| Buy* | 1,840 | 392.002p | Ordinary |
11:28:20 - 06-May-26 |
| Sell* | 1,271 | 391.069p | Ordinary |
11:17:21 - 06-May-26 |
| Sell* | 2 | 391.111p | Ordinary |
11:16:04 - 06-May-26 |
| Sell* | 1,200 | 391.151p | Ordinary |
11:06:03 - 06-May-26 |
| Sell* | 255 | 391.191p | Ordinary |
11:02:27 - 06-May-26 |
| Buy* | 19 | 393.00p | Automatic Execution |
11:02:24 - 06-May-26 |
| Sell* | 1,586 | 391.1784p | Ordinary |
10:41:06 - 06-May-26 |
| Sell* | 37 | 391.00p | Automatic Execution |
10:35:16 - 06-May-26 |
| Sell* | 14 | 391.00p | Automatic Execution |
10:35:16 - 06-May-26 |
| Sell* | 599 | 392.00p | Automatic Execution |
10:34:53 - 06-May-26 |
| Sell* | 400 | 392.00p | Automatic Execution |
10:33:49 - 06-May-26 |
| Sell* | 292 | 392.00p | Automatic Execution |
10:33:49 - 06-May-26 |
| Buy* | 493 | 393.00p | Automatic Execution |
10:33:29 - 06-May-26 |
| Buy* | 1,300 | 392.00p | Automatic Execution |
10:33:29 - 06-May-26 |
| Buy* | 855 | 392.00p | Automatic Execution |
10:33:29 - 06-May-26 |
| Unknown* | 5,494 | 391.00p | Negotiated Trade |
10:33:18 - 06-May-26 |
| Sell* | 3,520 | 390.82p | Ordinary |
10:33:15 - 06-May-26 |
| Sell* | 2,450 | 390.992p | Negotiated Trade |
10:29:23 - 06-May-26 |
| Unknown* | 0 | 392.00p | SI Trade |
10:27:51 - 06-May-26 |
| Buy* | 753 | 391.342p | Suspected BUY Trade |
10:27:46 - 06-May-26 |
| Sell* | 2,500 | 390.8833p | Ordinary |
10:27:36 - 06-May-26 |
| Buy* | 70 | 392.00p | Automatic Execution |
10:14:52 - 06-May-26 |
| Buy* | 13 | 393.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Buy* | 262 | 393.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Buy* | 400 | 392.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Sell* | 95 | 390.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Sell* | 873 | 390.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Sell* | 400 | 390.00p | Automatic Execution |
10:02:34 - 06-May-26 |
| Unknown* | 0 | 393.00p | SI Trade |
10:02:31 - 06-May-26 |
| Sell* | 255 | 391.7989p | Ordinary |
10:00:13 - 06-May-26 |
| Sell* | 400 | 391.00p | Automatic Execution |
09:55:26 - 06-May-26 |
| Sell* | 1 | 391.00p | Automatic Execution |
09:55:26 - 06-May-26 |
| Buy* | 2,315 | 392.00p | Automatic Execution |
09:50:44 - 06-May-26 |
| Buy* | 185 | 392.00p | Automatic Execution |
09:50:44 - 06-May-26 |
| Buy* | 3,445 | 391.00p | Automatic Execution |
09:50:42 - 06-May-26 |
| Buy* | 1,555 | 391.00p | Automatic Execution |
09:50:42 - 06-May-26 |
| Buy* | 400 | 391.00p | Automatic Execution |
09:50:42 - 06-May-26 |
| Unknown* | 0 | 391.00p | SI Trade |
09:50:27 - 06-May-26 |
| Buy* | 265 | 390.00p | Automatic Execution |
09:50:27 - 06-May-26 |
| Buy* | 19 | 390.00p | Automatic Execution |
09:50:27 - 06-May-26 |
| Sell* | 396 | 388.42p | Negotiated Trade |
09:45:02 - 06-May-26 |
| Sell* | 652 | 388.375p | Negotiated Trade |
09:38:04 - 06-May-26 |
| Buy* | 914 | 388.872p | Ordinary |
09:30:11 - 06-May-26 |
| Buy* | 400 | 389.00p | Automatic Execution |
09:24:27 - 06-May-26 |
| Sell* | 51 | 387.00p | SI Trade |
09:18:36 - 06-May-26 |
| Sell* | 4 | 387.00p | Automatic Execution |
09:18:36 - 06-May-26 |
| Sell* | 19 | 387.00p | Automatic Execution |
09:18:36 - 06-May-26 |
| Sell* | 400 | 387.00p | Automatic Execution |
09:18:36 - 06-May-26 |
| Sell* | 62 | 387.00p | Automatic Execution |
09:18:36 - 06-May-26 |
| Sell* | 437 | 387.00p | Automatic Execution |
09:18:36 - 06-May-26 |
| Buy* | 1,880 | 389.577p | Ordinary |
09:18:16 - 06-May-26 |
| Sell* | 542 | 387.579p | Negotiated Trade |
09:09:07 - 06-May-26 |
| Sell* | 5,366 | 387.534p | Negotiated Trade |
09:03:16 - 06-May-26 |
| Buy* | 116 | 390.00p | Automatic Execution |
08:56:41 - 06-May-26 |
| Buy* | 62 | 389.00p | Automatic Execution |
08:56:38 - 06-May-26 |
| Buy* | 437 | 389.00p | Automatic Execution |
08:56:38 - 06-May-26 |
| Sell* | 777 | 387.00p | Automatic Execution |
08:56:38 - 06-May-26 |
| Sell* | 400 | 387.00p | Automatic Execution |
08:56:38 - 06-May-26 |
| Sell* | 2,000 | 388.00p | Automatic Execution |
08:56:34 - 06-May-26 |
| Sell* | 2,500 | 388.00p | Automatic Execution |
08:54:08 - 06-May-26 |
| Buy* | 10 | 392.00p | SI Trade |
08:54:08 - 06-May-26 |
| Buy* | 124 | 390.00p | Automatic Execution |
08:54:08 - 06-May-26 |
| Sell* | 26 | 388.00p | Automatic Execution |
08:54:08 - 06-May-26 |
| Sell* | 400 | 389.00p | Automatic Execution |
08:54:07 - 06-May-26 |
| Sell* | 4,822 | 389.00p | Automatic Execution |
08:54:07 - 06-May-26 |
| Buy* | 126 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 60 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Unknown* | 0 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 20 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Unknown* | 33 | 389.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 1 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Buy* | 5 | 393.00p | SI Trade |
08:54:07 - 06-May-26 |
| Sell* | 5,449 | 389.652p | Ordinary |
08:43:41 - 06-May-26 |
| Buy* | 1 | 391.528p | Ordinary |
08:38:12 - 06-May-26 |
| Sell* | 10,000 | 389.652p | Ordinary |
08:36:35 - 06-May-26 |
| Sell* | 66 | 389.81p | Ordinary |
08:05:49 - 06-May-26 |
| Unknown* | 888 | 389.00p | Ordinary |
17:31:41 - 05-May-26 |
| Sell* | 667 | 386.969p | SI Trade Suspected SELL Trade |
16:47:12 - 05-May-26 |
| Sell* | 994 | 387.198p | SI Trade Suspected SELL Trade |
16:47:12 - 05-May-26 |
| Buy* | 599 | 388.00p | Automatic Execution |
16:35:38 - 05-May-26 |
| Buy* | 360 | 388.00p | Suspected BUY Trade |
16:35:22 - 05-May-26 |
| Sell* | 2,924 | 387.61p | Ordinary |
16:29:47 - 05-May-26 |
| Buy* | 5 | 389.00p | Automatic Execution |
16:24:52 - 05-May-26 |
| Buy* | 15 | 389.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Buy* | 35 | 389.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Buy* | 243 | 389.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Sell* | 125 | 387.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Sell* | 94 | 387.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Sell* | 448 | 387.00p | Automatic Execution |
16:19:53 - 05-May-26 |
| Buy* | 2 | 390.00p | SI Trade |
16:19:50 - 05-May-26 |
| Buy* | 376 | 389.00p | Automatic Execution |
16:15:26 - 05-May-26 |
| Buy* | 4 | 389.00p | Automatic Execution |
16:15:25 - 05-May-26 |
| Sell* | 5,792 | 388.00p | Automatic Execution |
16:14:56 - 05-May-26 |
| Buy* | 208 | 388.00p | Automatic Execution |
16:14:56 - 05-May-26 |
| Sell* | 6,750 | 386.64p | Ordinary |
16:14:48 - 05-May-26 |
| Buy* | 12 | 388.00p | SI Trade |
16:12:58 - 05-May-26 |
| Sell* | 1,000 | 386.669p | Ordinary |
16:12:34 - 05-May-26 |
| Buy* | 2 | 388.00p | Automatic Execution |
16:08:09 - 05-May-26 |
| Buy* | 190 | 388.00p | Automatic Execution |
16:07:24 - 05-May-26 |
| Buy* | 2,307 | 387.00p | Automatic Execution |
16:07:24 - 05-May-26 |
| Buy* | 135 | 387.00p | Automatic Execution |
16:07:24 - 05-May-26 |
| Buy* | 33 | 387.00p | Automatic Execution |
16:07:24 - 05-May-26 |
| Buy* | 51 | 387.00p | Automatic Execution |
16:07:24 - 05-May-26 |