| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 24 | 779.00p | Automatic Execution |
16:14:31 - 17-Dec-25 |
| Buy* | 210 | 779.245p | Suspected BUY Trade |
16:11:11 - 17-Dec-25 |
| Buy* | 7 | 779.75p | SI Trade |
16:01:40 - 17-Dec-25 |
| Unknown* | 0 | 779.00p | SI Trade |
15:55:00 - 17-Dec-25 |
| Sell* | 1,250 | 779.307p | Ordinary |
15:44:01 - 17-Dec-25 |
| Buy* | 25 | 782.25p | Suspected BUY Trade |
15:18:18 - 17-Dec-25 |
| Buy* | 1,009 | 781.864p | Suspected BUY Trade |
15:16:59 - 17-Dec-25 |
| Buy* | 878 | 781.50p | Automatic Execution |
15:13:18 - 17-Dec-25 |
| Buy* | 7 | 781.50p | SI Trade |
15:12:49 - 17-Dec-25 |
| Buy* | 20 | 781.25p | SI Trade |
15:12:30 - 17-Dec-25 |
| Unknown* | 0 | 784.00p | SI Trade |
15:07:52 - 17-Dec-25 |
| Buy* | 2 | 783.745p | Suspected BUY Trade |
15:04:24 - 17-Dec-25 |
| Sell* | 26 | 784.50p | SI Trade |
15:00:49 - 17-Dec-25 |
| Buy* | 6 | 784.75p | SI Trade |
14:57:27 - 17-Dec-25 |
| Sell* | 4 | 785.25p | Automatic Execution |
14:54:45 - 17-Dec-25 |
| Sell* | 50 | 784.50p | Automatic Execution |
14:48:30 - 17-Dec-25 |
| Buy* | 1,266 | 789.191p | Ordinary |
13:04:51 - 17-Dec-25 |
| Buy* | 95 | 789.10p | Suspected BUY Trade |
12:56:04 - 17-Dec-25 |
| Sell* | 4 | 789.4375p | Negotiated Trade |
12:19:35 - 17-Dec-25 |
| Sell* | 223 | 789.50p | Automatic Execution |
12:10:55 - 17-Dec-25 |
| Buy* | 92 | 790.224p | Suspected BUY Trade |
12:10:26 - 17-Dec-25 |
| Unknown* | 0 | 790.50p | SI Trade |
10:53:39 - 17-Dec-25 |
| Sell* | 1,202 | 789.644p | Negotiated Trade |
10:44:37 - 17-Dec-25 |
| Buy* | 505 | 790.531p | Ordinary |
10:30:34 - 17-Dec-25 |
| Sell* | 3 | 789.90p | Negotiated Trade |
10:26:12 - 17-Dec-25 |
| Unknown* | 0 | 791.00p | SI Trade |
10:22:01 - 17-Dec-25 |
| Sell* | 13 | 788.75p | SI Trade |
10:02:52 - 17-Dec-25 |
| Buy* | 6 | 790.639p | Suspected BUY Trade |
09:58:50 - 17-Dec-25 |
| Buy* | 40 | 790.50p | SI Trade |
09:54:20 - 17-Dec-25 |
| Unknown* | 0 | 790.25p | SI Trade |
09:32:31 - 17-Dec-25 |
| Buy* | 12 | 790.25p | SI Trade |
09:24:02 - 17-Dec-25 |
| Buy* | 2 | 790.00p | SI Trade |
08:52:47 - 17-Dec-25 |
| Buy* | 240 | 789.79p | Suspected BUY Trade |
08:40:32 - 17-Dec-25 |
| Buy* | 2 | 789.75p | SI Trade |
08:27:48 - 17-Dec-25 |
| Buy* | 2 | 789.75p | SI Trade |
08:26:29 - 17-Dec-25 |
| Buy* | 454 | 789.47p | Suspected BUY Trade |
08:25:22 - 17-Dec-25 |
| Unknown* | 0 | 788.50p | SI Trade |
08:21:31 - 17-Dec-25 |
| Unknown* | 0 | 789.75p | SI Trade |
08:19:17 - 17-Dec-25 |
| Buy* | 1 | 790.00p | SI Trade |
08:16:45 - 17-Dec-25 |
| Unknown* | 0 | 789.75p | SI Trade |
08:13:29 - 17-Dec-25 |
| Unknown* | 0 | 790.25p | SI Trade |
08:12:55 - 17-Dec-25 |
| Buy* | 2 | 790.00p | SI Trade |
08:02:07 - 17-Dec-25 |
| Unknown* | 0 | 790.00p | SI Trade |
08:02:07 - 17-Dec-25 |
| Unknown* | 0 | 790.00p | SI Trade |
08:02:07 - 17-Dec-25 |
| Unknown* | 0 | 788.00p | SI Trade |
08:02:07 - 17-Dec-25 |
| Unknown* | 0 | 790.00p | SI Trade |
08:02:07 - 17-Dec-25 |
| Sell* | 233 | 780.25p | Uncrossing Trade |
16:35:23 - 16-Dec-25 |
| Buy* | 5 | 780.596p | Suspected BUY Trade |
16:29:29 - 16-Dec-25 |
| Buy* | 5 | 780.619p | Suspected BUY Trade |
16:28:14 - 16-Dec-25 |
| Buy* | 31 | 782.132p | Suspected BUY Trade |
16:00:39 - 16-Dec-25 |
| Sell* | 23 | 780.75p | SI Trade |
15:35:14 - 16-Dec-25 |
| Buy* | 50 | 781.50p | SI Trade |
15:30:35 - 16-Dec-25 |
| Unknown* | 0 | 781.75p | SI Trade |
15:30:30 - 16-Dec-25 |
| Sell* | 14 | 782.255p | Negotiated Trade |
15:10:43 - 16-Dec-25 |
| Buy* | 1 | 783.248p | Suspected BUY Trade |
15:04:02 - 16-Dec-25 |
| Unknown* | 0 | 783.00p | SI Trade |
15:03:25 - 16-Dec-25 |
| Sell* | 1 | 782.505p | Negotiated Trade |
15:01:51 - 16-Dec-25 |
| Sell* | 6 | 786.65p | Negotiated Trade |
14:36:51 - 16-Dec-25 |
| Buy* | 20 | 785.75p | SI Trade |
14:23:56 - 16-Dec-25 |
| Sell* | 80 | 785.4375p | Negotiated Trade |
14:14:39 - 16-Dec-25 |
| Buy* | 224 | 786.00p | Automatic Execution |
14:01:01 - 16-Dec-25 |
| Buy* | 224 | 786.00p | Automatic Execution |
13:58:08 - 16-Dec-25 |
| Buy* | 224 | 785.50p | Automatic Execution |
13:33:49 - 16-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:32:49 - 16-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:31:49 - 16-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
13:31:46 - 16-Dec-25 |
| Unknown* | 0 | 789.00p | SI Trade |
13:31:32 - 16-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
13:31:32 - 16-Dec-25 |
| Unknown* | 0 | 786.50p | SI Trade |
12:55:41 - 16-Dec-25 |
| Sell* | 4 | 785.375p | Negotiated Trade |
12:20:31 - 16-Dec-25 |
| Sell* | 4 | 786.00p | SI Trade |
11:15:05 - 16-Dec-25 |
| Buy* | 2 | 786.75p | SI Trade |
10:56:56 - 16-Dec-25 |
| Buy* | 304 | 786.85p | Suspected BUY Trade |
10:50:32 - 16-Dec-25 |
| Sell* | 15 | 786.125p | Negotiated Trade |
10:37:43 - 16-Dec-25 |
| Buy* | 1,269 | 786.868p | Suspected BUY Trade |
10:18:39 - 16-Dec-25 |
| Unknown* | 0 | 786.75p | SI Trade |
10:03:26 - 16-Dec-25 |
| Buy* | 20 | 787.50p | SI Trade |
09:58:10 - 16-Dec-25 |
| Buy* | 2 | 787.75p | SI Trade |
09:39:51 - 16-Dec-25 |
| Buy* | 634 | 787.289p | Suspected BUY Trade |
09:37:07 - 16-Dec-25 |
| Buy* | 317 | 787.861p | Suspected BUY Trade |
09:08:49 - 16-Dec-25 |
| Sell* | 1 | 787.25p | SI Trade |
09:03:48 - 16-Dec-25 |
| Buy* | 142 | 788.10p | Suspected BUY Trade |
09:00:58 - 16-Dec-25 |
| Buy* | 3 | 789.00p | SI Trade |
08:58:55 - 16-Dec-25 |
| Unknown* | 0 | 788.75p | SI Trade |
08:39:20 - 16-Dec-25 |
| Buy* | 41 | 788.60p | Suspected BUY Trade |
08:35:26 - 16-Dec-25 |
| Buy* | 63 | 788.481p | Suspected BUY Trade |
08:35:13 - 16-Dec-25 |
| Buy* | 5 | 788.75p | SI Trade |
08:30:45 - 16-Dec-25 |
| Sell* | 223 | 788.25p | Automatic Execution |
08:30:20 - 16-Dec-25 |
| Buy* | 126 | 788.50p | Automatic Execution |
08:27:21 - 16-Dec-25 |
| Unknown* | 0 | 788.50p | SI Trade |
08:11:47 - 16-Dec-25 |
| Unknown* | 0 | 788.75p | SI Trade |
08:05:26 - 16-Dec-25 |
| Unknown* | 0 | 788.75p | SI Trade |
08:04:51 - 16-Dec-25 |
| Unknown* | 0 | 790.75p | SI Trade |
08:01:05 - 16-Dec-25 |
| Sell* | 39 | 786.75p | SI Trade |
08:01:05 - 16-Dec-25 |
| Sell* | 10 | 782.50p | Uncrossing Trade |
16:35:13 - 15-Dec-25 |
| Buy* | 8 | 784.50p | Automatic Execution |
16:24:10 - 15-Dec-25 |
| Unknown* | 0 | 784.00p | SI Trade |
16:22:52 - 15-Dec-25 |
| Buy* | 39 | 784.25p | SI Trade |
16:21:55 - 15-Dec-25 |
| Unknown* | 0 | 785.50p | SI Trade |
15:31:02 - 15-Dec-25 |
| Sell* | 8 | 783.005p | Negotiated Trade |
15:08:58 - 15-Dec-25 |
| Sell* | 6 | 783.50p | Automatic Execution |
15:02:12 - 15-Dec-25 |
| Buy* | 99 | 784.245p | Suspected BUY Trade |
15:01:13 - 15-Dec-25 |
| Sell* | 143 | 784.508p | Negotiated Trade |
14:59:42 - 15-Dec-25 |
| Buy* | 20 | 783.25p | SI Trade |
14:32:07 - 15-Dec-25 |
| Sell* | 225 | 784.50p | Automatic Execution |
14:30:57 - 15-Dec-25 |
| Buy* | 3 | 785.25p | SI Trade |
14:16:12 - 15-Dec-25 |
| Buy* | 306 | 784.88p | Suspected BUY Trade |
14:05:26 - 15-Dec-25 |
| Buy* | 2,146 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 3,102 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 4,035 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 4,035 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 7 | 784.75p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 4,045 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 3,977 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 3,759 | 784.50p | Automatic Execution |
14:00:44 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:54:57 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:53:52 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:52:52 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:51:51 - 15-Dec-25 |
| Buy* | 225 | 784.25p | Automatic Execution |
13:50:31 - 15-Dec-25 |
| Buy* | 225 | 784.25p | Automatic Execution |
13:49:10 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:47:27 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:46:27 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:45:27 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:44:04 - 15-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
13:42:46 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:40:37 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:39:37 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:37:43 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:36:33 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:35:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:34:28 - 15-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
13:33:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:32:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:31:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:30:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:29:28 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:26:56 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:25:13 - 15-Dec-25 |
| Buy* | 126 | 784.694p | Ordinary |
13:24:37 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:24:13 - 15-Dec-25 |
| Unknown* | 0 | 785.00p | SI Trade |
13:23:25 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:22:54 - 15-Dec-25 |
| Buy* | 2,697 | 784.50p | Automatic Execution |
13:21:54 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:21:54 - 15-Dec-25 |
| Sell* | 283 | 784.75p | Automatic Execution |
13:21:52 - 15-Dec-25 |
| Sell* | 100 | 784.75p | Automatic Execution |
13:21:03 - 15-Dec-25 |
| Buy* | 7 | 786.00p | Automatic Execution |
13:20:54 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:20:54 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:18:32 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:16:49 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:15:01 - 15-Dec-25 |
| Buy* | 224 | 784.75p | Automatic Execution |
13:13:26 - 15-Dec-25 |
| Unknown* | 0 | 784.75p | SI Trade |
13:07:10 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:03:17 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
13:01:16 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
12:55:53 - 15-Dec-25 |
| Buy* | 225 | 784.50p | Automatic Execution |
12:54:46 - 15-Dec-25 |
| Buy* | 11 | 784.993p | Suspected BUY Trade |
12:52:39 - 15-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
12:48:17 - 15-Dec-25 |
| Buy* | 224 | 785.00p | Automatic Execution |
12:24:16 - 15-Dec-25 |
| Sell* | 10 | 783.9375p | Negotiated Trade |
12:22:47 - 15-Dec-25 |
| Sell* | 14 | 784.127p | Negotiated Trade |
12:17:20 - 15-Dec-25 |
| Buy* | 315 | 784.795p | Ordinary |
12:11:24 - 15-Dec-25 |
| Buy* | 38 | 785.25p | Automatic Execution |
12:00:24 - 15-Dec-25 |
| Sell* | 71 | 784.25p | SI Trade |
11:53:11 - 15-Dec-25 |
| Sell* | 119 | 784.00p | SI Trade |
11:52:31 - 15-Dec-25 |
| Buy* | 1,869 | 784.763p | Suspected BUY Trade |
11:44:05 - 15-Dec-25 |
| Buy* | 381 | 784.632p | Suspected BUY Trade |
11:28:52 - 15-Dec-25 |
| Buy* | 371 | 785.35p | Suspected BUY Trade |
11:04:22 - 15-Dec-25 |
| Buy* | 260 | 785.29p | Ordinary |
11:02:52 - 15-Dec-25 |
| Sell* | 4 | 784.25p | SI Trade |
10:56:56 - 15-Dec-25 |
| Sell* | 1 | 784.375p | Negotiated Trade |
10:40:11 - 15-Dec-25 |
| Buy* | 2,545 | 785.333p | Suspected BUY Trade |
10:31:51 - 15-Dec-25 |
| Buy* | 382 | 785.219p | Ordinary |
10:31:01 - 15-Dec-25 |
| Unknown* | 0 | 785.25p | SI Trade |
10:08:27 - 15-Dec-25 |
| Sell* | 127 | 783.90p | Negotiated Trade |
09:49:28 - 15-Dec-25 |
| Buy* | 316 | 784.85p | Suspected BUY Trade |
09:34:10 - 15-Dec-25 |
| Buy* | 6 | 785.00p | SI Trade |
09:32:42 - 15-Dec-25 |
| Buy* | 225 | 785.00p | Automatic Execution |
09:32:30 - 15-Dec-25 |
| Buy* | 3 | 785.00p | SI Trade |
09:32:29 - 15-Dec-25 |
| Buy* | 3 | 784.818p | Suspected BUY Trade |
09:32:11 - 15-Dec-25 |
| Buy* | 255 | 784.956p | SI Trade |
09:23:13 - 15-Dec-25 |
| Unknown* | 0 | 785.50p | SI Trade |
09:16:31 - 15-Dec-25 |
| Buy* | 210 | 785.968p | SI Trade |
09:01:19 - 15-Dec-25 |
| Sell* | 22 | 785.344p | Negotiated Trade |
09:01:18 - 15-Dec-25 |
| Unknown* | 0 | 786.25p | SI Trade |
08:59:20 - 15-Dec-25 |
| Unknown* | 0 | 786.25p | SI Trade |
08:59:20 - 15-Dec-25 |
| Buy* | 38 | 785.50p | Suspected BUY Trade |
08:28:14 - 15-Dec-25 |
| Unknown* | 0 | 785.50p | SI Trade |
08:27:09 - 15-Dec-25 |
| Buy* | 1 | 785.50p | SI Trade |
08:24:07 - 15-Dec-25 |
| Unknown* | 0 | 785.25p | SI Trade |
08:19:07 - 15-Dec-25 |
| Unknown* | 0 | 785.25p | SI Trade |
08:19:07 - 15-Dec-25 |
| Unknown* | 0 | 785.25p | SI Trade |
08:14:19 - 15-Dec-25 |
| Unknown* | 0 | 785.25p | SI Trade |
08:13:37 - 15-Dec-25 |
| Unknown* | 0 | 784.00p | SI Trade |
08:12:46 - 15-Dec-25 |
| Buy* | 2 | 785.25p | SI Trade |
08:12:46 - 15-Dec-25 |
| Buy* | 1,273 | 785.254p | Ordinary |
08:08:56 - 15-Dec-25 |
| Unknown* | 0 | 785.75p | SI Trade |
08:06:53 - 15-Dec-25 |
| Unknown* | 0 | 785.50p | SI Trade |
08:05:19 - 15-Dec-25 |