| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,101 | 5,320.43p | Ordinary |
16:20:27 - 06-Jun-25 |
| Sell* | 50 | 5,319.00p | Automatic Execution |
16:20:14 - 06-Jun-25 |
| Unknown* | 0 | 5,325.00p | SI Trade |
16:18:50 - 06-Jun-25 |
| Buy* | 1,070 | 5,332.00p | Automatic Execution |
16:18:08 - 06-Jun-25 |
| Buy* | 374 | 5,332.562p | Suspected BUY Trade |
16:02:27 - 06-Jun-25 |
| Buy* | 647 | 5,332.667p | Ordinary |
16:01:18 - 06-Jun-25 |
| Sell* | 137 | 5,329.978p | Negotiated Trade |
15:58:40 - 06-Jun-25 |
| Sell* | 69 | 5,334.00p | Automatic Execution |
15:55:26 - 06-Jun-25 |
| Sell* | 1 | 5,333.20p | Negotiated Trade |
15:55:10 - 06-Jun-25 |
| Buy* | 208 | 5,335.395p | Suspected BUY Trade |
15:19:14 - 06-Jun-25 |
| Buy* | 1 | 5,333.00p | SI Trade |
15:11:54 - 06-Jun-25 |
| Buy* | 95 | 5,337.90p | Suspected BUY Trade |
15:09:54 - 06-Jun-25 |
| Buy* | 2 | 5,338.00p | SI Trade |
15:07:14 - 06-Jun-25 |
| Sell* | 205 | 5,337.887p | Negotiated Trade |
15:03:49 - 06-Jun-25 |
| Sell* | 1 | 5,337.20p | Negotiated Trade |
15:03:22 - 06-Jun-25 |
| Buy* | 1,243 | 5,341.246p | Suspected BUY Trade |
15:00:29 - 06-Jun-25 |
| Sell* | 196 | 5,331.20p | Negotiated Trade |
14:27:02 - 06-Jun-25 |
| Sell* | 676 | 5,332.454p | Negotiated Trade |
14:26:47 - 06-Jun-25 |
| Sell* | 442 | 5,333.471p | Negotiated Trade |
14:24:12 - 06-Jun-25 |
| Buy* | 1,650 | 5,330.698p | Ordinary |
14:20:34 - 06-Jun-25 |
| Buy* | 20 | 5,329.394p | Suspected BUY Trade |
14:20:18 - 06-Jun-25 |
| Buy* | 100 | 5,324.125p | Suspected BUY Trade |
14:16:31 - 06-Jun-25 |
| Sell* | 4,640 | 5,320.486p | Negotiated Trade |
14:12:57 - 06-Jun-25 |
| Buy* | 11 | 5,320.586p | Suspected BUY Trade |
14:12:55 - 06-Jun-25 |
| Buy* | 23 | 5,321.265p | Suspected BUY Trade |
14:11:55 - 06-Jun-25 |
| Sell* | 119 | 5,321.813p | Negotiated Trade |
14:11:04 - 06-Jun-25 |
| Sell* | 27 | 5,319.20p | Negotiated Trade |
14:09:42 - 06-Jun-25 |
| Buy* | 2,423 | 5,320.30p | Suspected BUY Trade |
14:09:04 - 06-Jun-25 |
| Buy* | 37 | 5,321.52p | Suspected BUY Trade |
14:07:54 - 06-Jun-25 |
| Buy* | 413 | 5,317.212p | Suspected BUY Trade |
13:59:04 - 06-Jun-25 |
| Buy* | 200 | 5,319.00p | Automatic Execution |
13:58:48 - 06-Jun-25 |
| Buy* | 856 | 5,320.012p | Ordinary |
13:44:01 - 06-Jun-25 |
| Unknown* | 0 | 5,299.00p | SI Trade |
13:20:12 - 06-Jun-25 |
| Buy* | 258 | 5,296.004p | Suspected BUY Trade |
13:00:53 - 06-Jun-25 |
| Sell* | 92 | 5,295.655p | Negotiated Trade |
12:54:07 - 06-Jun-25 |
| Buy* | 400 | 5,297.291p | Ordinary |
12:51:26 - 06-Jun-25 |
| Buy* | 88 | 5,296.007p | Suspected BUY Trade |
12:42:15 - 06-Jun-25 |
| Buy* | 188 | 5,297.597p | Suspected BUY Trade |
12:23:38 - 06-Jun-25 |
| Sell* | 33 | 5,295.511p | Negotiated Trade |
12:23:08 - 06-Jun-25 |
| Sell* | 9 | 5,295.15p | Negotiated Trade |
12:22:06 - 06-Jun-25 |
| Sell* | 170 | 5,294.00p | Automatic Execution |
12:21:34 - 06-Jun-25 |
| Buy* | 5 | 5,296.85p | Suspected BUY Trade |
12:18:10 - 06-Jun-25 |
| Sell* | 62 | 5,294.32p | Negotiated Trade |
12:09:43 - 06-Jun-25 |
| Sell* | 127 | 5,295.148p | Negotiated Trade |
12:06:47 - 06-Jun-25 |
| Buy* | 1 | 5,298.00p | Suspected BUY Trade |
12:04:05 - 06-Jun-25 |
| Unknown* | 0 | 5,298.00p | SI Trade |
11:56:45 - 06-Jun-25 |
| Buy* | 400 | 5,299.80p | Suspected BUY Trade |
11:36:31 - 06-Jun-25 |
| Buy* | 11 | 5,301.044p | Suspected BUY Trade |
11:36:17 - 06-Jun-25 |
| Buy* | 105 | 5,301.101p | Ordinary |
11:36:03 - 06-Jun-25 |
| Buy* | 100 | 5,308.00p | Automatic Execution |
10:59:45 - 06-Jun-25 |
| Sell* | 210 | 5,304.00p | Automatic Execution |
10:59:41 - 06-Jun-25 |
| Buy* | 2,718 | 5,307.232p | Suspected BUY Trade |
10:56:54 - 06-Jun-25 |
| Buy* | 188 | 5,305.877p | Suspected BUY Trade |
10:51:47 - 06-Jun-25 |
| Buy* | 28 | 5,305.07p | Suspected BUY Trade |
10:48:42 - 06-Jun-25 |
| Sell* | 8 | 5,303.15p | Negotiated Trade |
10:48:41 - 06-Jun-25 |
| Sell* | 9 | 5,301.00p | Negotiated Trade |
10:43:37 - 06-Jun-25 |
| Buy* | 137 | 5,305.85p | Suspected BUY Trade |
10:42:57 - 06-Jun-25 |
| Buy* | 432 | 5,305.063p | Suspected BUY Trade |
10:42:54 - 06-Jun-25 |
| Sell* | 71 | 5,303.552p | Negotiated Trade |
10:37:15 - 06-Jun-25 |
| Buy* | 7 | 5,304.80p | Suspected BUY Trade |
10:32:02 - 06-Jun-25 |
| Sell* | 2 | 5,301.00p | SI Trade |
10:28:50 - 06-Jun-25 |
| Buy* | 21 | 5,303.883p | Suspected BUY Trade |
10:16:26 - 06-Jun-25 |
| Buy* | 637 | 5,302.67p | Suspected BUY Trade |
10:05:34 - 06-Jun-25 |
| Buy* | 221 | 5,301.676p | Suspected BUY Trade |
10:03:54 - 06-Jun-25 |
| Sell* | 7 | 5,299.20p | Negotiated Trade |
10:03:40 - 06-Jun-25 |
| Sell* | 23 | 5,299.20p | Negotiated Trade |
10:03:35 - 06-Jun-25 |
| Buy* | 290 | 5,301.494p | Suspected BUY Trade |
10:03:35 - 06-Jun-25 |
| Sell* | 6 | 5,299.20p | Negotiated Trade |
10:03:34 - 06-Jun-25 |
| Sell* | 124 | 5,299.689p | Negotiated Trade |
09:59:24 - 06-Jun-25 |
| Buy* | 43 | 5,301.597p | Suspected BUY Trade |
09:53:17 - 06-Jun-25 |
| Sell* | 147 | 5,300.259p | Negotiated Trade |
09:52:30 - 06-Jun-25 |
| Buy* | 114 | 5,302.847p | Suspected BUY Trade |
09:50:37 - 06-Jun-25 |
| Buy* | 38 | 5,300.181p | Suspected BUY Trade |
09:41:25 - 06-Jun-25 |
| Sell* | 17 | 5,298.13p | Negotiated Trade |
09:40:26 - 06-Jun-25 |
| Buy* | 100 | 5,299.80p | Suspected BUY Trade |
09:39:38 - 06-Jun-25 |
| Sell* | 16 | 5,297.225p | Negotiated Trade |
09:38:28 - 06-Jun-25 |
| Sell* | 18 | 5,297.727p | Negotiated Trade |
09:37:26 - 06-Jun-25 |
| Sell* | 57 | 5,297.941p | Negotiated Trade |
09:36:16 - 06-Jun-25 |
| Sell* | 7 | 5,297.00p | Negotiated Trade |
09:34:54 - 06-Jun-25 |
| Buy* | 4 | 5,300.00p | Suspected BUY Trade |
09:31:21 - 06-Jun-25 |
| Sell* | 400 | 5,297.25p | Negotiated Trade |
09:14:51 - 06-Jun-25 |
| Sell* | 8 | 5,298.00p | Negotiated Trade |
09:11:44 - 06-Jun-25 |
| Unknown* | 0 | 5,301.00p | SI Trade |
09:03:47 - 06-Jun-25 |
| Sell* | 261 | 5,296.445p | Ordinary |
09:02:22 - 06-Jun-25 |
| Sell* | 150 | 5,297.583p | Negotiated Trade |
09:00:46 - 06-Jun-25 |
| Sell* | 400 | 5,296.48p | Negotiated Trade |
08:51:33 - 06-Jun-25 |
| Sell* | 24 | 5,297.109p | Negotiated Trade |
08:46:16 - 06-Jun-25 |
| Sell* | 720 | 5,296.981p | Ordinary |
08:46:09 - 06-Jun-25 |
| Sell* | 69 | 5,296.028p | Negotiated Trade |
08:44:05 - 06-Jun-25 |
| Buy* | 56 | 5,299.147p | Suspected BUY Trade |
08:43:25 - 06-Jun-25 |
| Unknown* | 0 | 5,300.00p | SI Trade |
08:29:03 - 06-Jun-25 |
| Unknown* | 0 | 5,300.00p | SI Trade |
08:28:57 - 06-Jun-25 |
| Unknown* | 0 | 5,301.00p | SI Trade |
08:27:06 - 06-Jun-25 |
| Unknown* | 0 | 5,299.00p | SI Trade |
08:18:52 - 06-Jun-25 |
| Sell* | 175 | 5,294.15p | Negotiated Trade |
08:16:03 - 06-Jun-25 |
| Unknown* | 0 | 5,298.00p | SI Trade |
08:13:44 - 06-Jun-25 |
| Sell* | 45 | 5,293.849p | Negotiated Trade |
08:13:01 - 06-Jun-25 |
| Sell* | 5 | 5,294.00p | SI Trade |
08:12:22 - 06-Jun-25 |
| Sell* | 65 | 5,299.192p | Negotiated Trade |
08:08:39 - 06-Jun-25 |
| Unknown* | 0 | 5,305.00p | SI Trade |
08:05:19 - 06-Jun-25 |
| Unknown* | 0 | 5,305.00p | SI Trade |
08:05:13 - 06-Jun-25 |
| Unknown* | 0 | 5,305.00p | SI Trade |
08:05:13 - 06-Jun-25 |
| Unknown* | 0 | 5,305.00p | SI Trade |
08:05:13 - 06-Jun-25 |
| Unknown* | 0 | 5,307.00p | SI Trade |
08:05:02 - 06-Jun-25 |
| Buy* | 1,364 | 5,301.811p | Suspected BUY Trade |
08:02:17 - 06-Jun-25 |
| Buy* | 1 | 5,299.00p | Automatic Execution |
08:00:57 - 06-Jun-25 |
| Buy* | 425 | 5,299.00p | Automatic Execution |
08:00:57 - 06-Jun-25 |
| Unknown* | 0 | 5,299.00p | SI Trade |
08:00:50 - 06-Jun-25 |
| Unknown* | 0 | 5,299.00p | SI Trade |
08:00:32 - 06-Jun-25 |
| Buy* | 1 | 5,299.00p | Automatic Execution |
08:00:32 - 06-Jun-25 |
| Unknown* | 0 | 5,299.00p | SI Trade |
08:00:32 - 06-Jun-25 |
| Unknown* | 0 | 5,294.00p | SI Trade |
08:00:32 - 06-Jun-25 |
| Sell* | 2 | 5,294.00p | SI Trade |
08:00:32 - 06-Jun-25 |
| Buy* | 6 | 5,299.00p | Automatic Execution |
08:00:29 - 06-Jun-25 |
| Buy* | 1 | 5,299.00p | Automatic Execution |
08:00:29 - 06-Jun-25 |
| Buy* | 7 | 5,299.00p | Automatic Execution |
08:00:29 - 06-Jun-25 |
| Buy* | 67 | 5,294.243p | Suspected BUY Trade |
16:14:32 - 05-Jun-25 |
| Sell* | 1,237 | 5,294.00p | Automatic Execution |
16:13:59 - 05-Jun-25 |
| Buy* | 696 | 5,294.00p | Automatic Execution |
16:13:59 - 05-Jun-25 |
| Buy* | 600 | 5,293.80p | Suspected BUY Trade |
16:12:18 - 05-Jun-25 |
| Buy* | 1,260 | 5,293.75p | Suspected BUY Trade |
16:11:57 - 05-Jun-25 |
| Buy* | 5 | 5,294.00p | SI Trade |
16:11:45 - 05-Jun-25 |
| Sell* | 575 | 5,291.00p | Automatic Execution |
16:11:04 - 05-Jun-25 |
| Unknown* | 0 | 5,295.00p | SI Trade |
16:08:45 - 05-Jun-25 |
| Buy* | 80 | 5,293.00p | Automatic Execution |
15:57:10 - 05-Jun-25 |
| Buy* | 1 | 5,289.85p | Suspected BUY Trade |
15:55:19 - 05-Jun-25 |
| Buy* | 298 | 5,287.00p | Automatic Execution |
15:41:46 - 05-Jun-25 |
| Buy* | 320 | 5,287.00p | Automatic Execution |
15:41:46 - 05-Jun-25 |
| Buy* | 52 | 5,280.45p | Suspected BUY Trade |
15:41:19 - 05-Jun-25 |
| Buy* | 6 | 5,280.00p | Suspected BUY Trade |
15:41:11 - 05-Jun-25 |
| Buy* | 8 | 5,279.00p | Suspected BUY Trade |
15:41:04 - 05-Jun-25 |
| Sell* | 43 | 5,281.502p | Negotiated Trade |
15:26:08 - 05-Jun-25 |
| Buy* | 67 | 5,276.90p | Suspected BUY Trade |
15:21:57 - 05-Jun-25 |
| Buy* | 3,745 | 5,275.736p | Ordinary |
15:21:37 - 05-Jun-25 |
| Sell* | 18 | 5,271.769p | Negotiated Trade |
15:16:49 - 05-Jun-25 |
| Buy* | 1,401 | 5,272.435p | Suspected BUY Trade |
15:13:26 - 05-Jun-25 |
| Sell* | 1 | 5,270.15p | Negotiated Trade |
15:13:25 - 05-Jun-25 |
| Buy* | 1,780 | 5,273.562p | Suspected BUY Trade |
15:12:46 - 05-Jun-25 |
| Buy* | 51 | 5,273.276p | Suspected BUY Trade |
15:09:51 - 05-Jun-25 |
| Sell* | 1 | 5,271.15p | Negotiated Trade |
15:09:42 - 05-Jun-25 |
| Buy* | 2,037 | 5,269.454p | Suspected BUY Trade |
15:03:32 - 05-Jun-25 |
| Buy* | 1,143 | 5,271.45p | Suspected BUY Trade |
15:00:35 - 05-Jun-25 |
| Sell* | 47 | 5,267.275p | Negotiated Trade |
14:57:36 - 05-Jun-25 |
| Buy* | 18 | 5,269.869p | Suspected BUY Trade |
14:55:52 - 05-Jun-25 |
| Unknown* | 0 | 5,273.00p | SI Trade |
14:52:05 - 05-Jun-25 |
| Buy* | 210 | 5,275.759p | Suspected BUY Trade |
14:51:18 - 05-Jun-25 |
| Buy* | 4,510 | 5,277.519p | Suspected BUY Trade |
14:50:53 - 05-Jun-25 |
| Sell* | 41 | 5,269.966p | Negotiated Trade |
14:48:15 - 05-Jun-25 |
| Sell* | 10 | 5,288.283p | Negotiated Trade |
14:28:23 - 05-Jun-25 |
| Sell* | 19 | 5,285.809p | Negotiated Trade |
14:27:42 - 05-Jun-25 |
| Sell* | 4 | 5,286.888p | Negotiated Trade |
14:26:30 - 05-Jun-25 |
| Sell* | 38 | 5,291.188p | Negotiated Trade |
14:21:31 - 05-Jun-25 |
| Buy* | 377 | 5,293.184p | Suspected BUY Trade |
14:21:00 - 05-Jun-25 |
| Sell* | 38 | 5,292.666p | Negotiated Trade |
14:18:25 - 05-Jun-25 |
| Buy* | 156 | 5,295.281p | Suspected BUY Trade |
14:18:18 - 05-Jun-25 |
| Sell* | 5 | 5,294.30p | Negotiated Trade |
14:14:24 - 05-Jun-25 |
| Sell* | 2 | 5,294.30p | Negotiated Trade |
14:14:24 - 05-Jun-25 |
| Sell* | 19 | 5,295.802p | Negotiated Trade |
14:13:20 - 05-Jun-25 |
| Sell* | 388 | 5,298.00p | Automatic Execution |
14:13:03 - 05-Jun-25 |
| Buy* | 3 | 5,300.39p | Suspected BUY Trade |
14:11:43 - 05-Jun-25 |
| Sell* | 45 | 5,303.00p | Automatic Execution |
14:07:30 - 05-Jun-25 |
| Sell* | 1 | 5,303.00p | SI Trade |
14:04:45 - 05-Jun-25 |
| Sell* | 80 | 5,306.25p | Negotiated Trade |
13:56:44 - 05-Jun-25 |
| Sell* | 4,714 | 5,304.126p | Negotiated Trade |
13:50:29 - 05-Jun-25 |
| Buy* | 18 | 5,309.484p | SI Trade |
13:50:21 - 05-Jun-25 |
| Buy* | 433 | 5,303.00p | Automatic Execution |
13:49:17 - 05-Jun-25 |
| Buy* | 1,196 | 5,302.00p | Automatic Execution |
13:49:17 - 05-Jun-25 |
| Buy* | 26 | 5,302.00p | Automatic Execution |
13:49:17 - 05-Jun-25 |
| Buy* | 83 | 5,294.00p | Automatic Execution |
13:27:48 - 05-Jun-25 |
| Sell* | 1,196 | 5,294.00p | Automatic Execution |
13:27:48 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:29 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:27 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:26 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:26 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:25 - 05-Jun-25 |
| Buy* | 40 | 5,297.00p | Automatic Execution |
13:21:21 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:18 - 05-Jun-25 |
| Buy* | 20 | 5,297.00p | Automatic Execution |
13:21:05 - 05-Jun-25 |
| Buy* | 420 | 5,297.00p | Automatic Execution |
13:21:05 - 05-Jun-25 |
| Buy* | 1 | 5,342.00p | Suspected BUY Trade |
13:15:02 - 05-Jun-25 |
| Buy* | 2 | 5,301.00p | Suspected BUY Trade |
13:14:01 - 05-Jun-25 |
| Sell* | 1,500 | 5,297.688p | Ordinary |
13:12:11 - 05-Jun-25 |
| Buy* | 13 | 5,297.401p | Suspected BUY Trade |
13:01:14 - 05-Jun-25 |
| Buy* | 62 | 5,297.561p | Suspected BUY Trade |
13:01:05 - 05-Jun-25 |
| Sell* | 2 | 5,295.00p | Negotiated Trade |
12:57:27 - 05-Jun-25 |
| Sell* | 5 | 5,296.00p | Negotiated Trade |
12:57:04 - 05-Jun-25 |
| Sell* | 1,000 | 5,297.20p | Negotiated Trade |
12:55:00 - 05-Jun-25 |
| Buy* | 209 | 5,297.111p | Ordinary |
12:48:15 - 05-Jun-25 |
| Sell* | 139 | 5,290.25p | Negotiated Trade |
12:44:00 - 05-Jun-25 |
| Sell* | 166 | 5,293.00p | Automatic Execution |
12:42:45 - 05-Jun-25 |
| Sell* | 750 | 5,291.15p | Negotiated Trade |
12:40:25 - 05-Jun-25 |
| Buy* | 15 | 5,293.85p | Suspected BUY Trade |
12:40:21 - 05-Jun-25 |
| Sell* | 1,500 | 5,293.302p | Ordinary |
12:31:38 - 05-Jun-25 |
| Sell* | 679 | 5,292.651p | Negotiated Trade |
12:27:55 - 05-Jun-25 |
| Unknown* | 0 | 5,296.00p | SI Trade |
12:24:22 - 05-Jun-25 |
| Unknown* | 0 | 5,296.00p | SI Trade |
12:20:09 - 05-Jun-25 |
| Sell* | 3 | 5,290.25p | Negotiated Trade |
12:18:07 - 05-Jun-25 |
| Buy* | 61 | 5,293.246p | Suspected BUY Trade |
12:16:34 - 05-Jun-25 |
| Sell* | 100 | 5,290.786p | Negotiated Trade |
12:14:12 - 05-Jun-25 |
| Buy* | 2 | 5,294.80p | Suspected BUY Trade |
12:12:21 - 05-Jun-25 |