| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,004 | 436.00p | SI Trade |
16:47:10 - 19-Dec-25 |
| Buy* | 1,800 | 436.00p | Ordinary |
16:41:45 - 19-Dec-25 |
| Sell* | 43,139 | 436.00p | Uncrossing Trade |
16:35:13 - 19-Dec-25 |
| Buy* | 518 | 440.00p | Automatic Execution |
16:27:38 - 19-Dec-25 |
| Buy* | 114 | 437.50p | Ordinary |
16:16:56 - 19-Dec-25 |
| Sell* | 11,505 | 434.72p | Ordinary |
16:16:23 - 19-Dec-25 |
| Sell* | 1,251 | 439.50p | Automatic Execution |
16:10:40 - 19-Dec-25 |
| Sell* | 1 | 433.84p | Ordinary |
16:09:36 - 19-Dec-25 |
| Buy* | 499 | 437.50p | Ordinary |
15:59:27 - 19-Dec-25 |
| Buy* | 88 | 440.00p | Automatic Execution |
15:55:52 - 19-Dec-25 |
| Unknown* | 0 | 440.00p | SI Trade |
15:43:57 - 19-Dec-25 |
| Sell* | 8,826 | 434.00p | Ordinary |
15:32:26 - 19-Dec-25 |
| Sell* | 49 | 434.28p | Ordinary |
15:31:20 - 19-Dec-25 |
| Sell* | 15,763 | 434.00p | Ordinary |
15:31:17 - 19-Dec-25 |
| Sell* | 34,589 | 434.00p | Ordinary |
15:31:00 - 19-Dec-25 |
| Buy* | 371 | 439.50p | Automatic Execution |
15:00:37 - 19-Dec-25 |
| Sell* | 11 | 432.50p | SI Trade |
14:54:01 - 19-Dec-25 |
| Buy* | 53 | 437.4925p | Ordinary |
14:48:17 - 19-Dec-25 |
| Unknown* | 0 | 439.50p | SI Trade |
14:43:26 - 19-Dec-25 |
| Buy* | 450 | 437.50p | Ordinary |
14:42:32 - 19-Dec-25 |
| Unknown* | 0 | 439.50p | SI Trade |
14:38:32 - 19-Dec-25 |
| Sell* | 1,723 | 433.66p | Ordinary |
14:27:50 - 19-Dec-25 |
| Sell* | 7,000 | 433.66p | Ordinary |
14:26:36 - 19-Dec-25 |
| Buy* | 453 | 437.692p | Ordinary |
14:25:06 - 19-Dec-25 |
| Unknown* | 0 | 439.50p | SI Trade |
14:21:17 - 19-Dec-25 |
| Buy* | 2,812 | 437.3125p | Ordinary |
13:36:00 - 19-Dec-25 |
| Buy* | 629 | 438.00p | Automatic Execution |
13:24:13 - 19-Dec-25 |
| Buy* | 1,337 | 438.00p | Automatic Execution |
13:24:13 - 19-Dec-25 |
| Buy* | 663 | 438.00p | Automatic Execution |
13:24:13 - 19-Dec-25 |
| Sell* | 1,337 | 433.00p | Ordinary |
12:21:35 - 19-Dec-25 |
| Sell* | 1,337 | 432.80p | Ordinary |
12:09:27 - 19-Dec-25 |
| Buy* | 1 | 438.00p | SI Trade |
12:03:33 - 19-Dec-25 |
| Buy* | 458 | 436.196p | Ordinary |
11:27:50 - 19-Dec-25 |
| Sell* | 7,900 | 433.00p | Ordinary |
11:25:03 - 19-Dec-25 |
| Sell* | 7,900 | 432.64p | Ordinary |
11:24:32 - 19-Dec-25 |
| Sell* | 5,000 | 434.25p | Ordinary |
10:53:49 - 19-Dec-25 |
| Sell* | 1,900 | 433.2582p | Ordinary |
10:53:27 - 19-Dec-25 |
| Sell* | 2,300 | 433.2615p | Ordinary |
10:45:49 - 19-Dec-25 |
| Sell* | 3 | 433.2615p | Ordinary |
10:45:08 - 19-Dec-25 |
| Buy* | 1,251 | 436.5342p | Ordinary |
10:45:04 - 19-Dec-25 |
| Buy* | 659 | 436.5342p | Ordinary |
10:44:16 - 19-Dec-25 |
| Buy* | 1,000 | 436.5375p | Ordinary |
10:40:55 - 19-Dec-25 |
| Buy* | 3 | 438.00p | SI Trade |
10:35:59 - 19-Dec-25 |
| Buy* | 111 | 436.531p | Ordinary |
10:23:52 - 19-Dec-25 |
| Buy* | 86 | 436.65p | Ordinary |
09:35:38 - 19-Dec-25 |
| Sell* | 1 | 433.985p | Ordinary |
09:26:52 - 19-Dec-25 |
| Buy* | 45 | 435.591p | Ordinary |
09:01:39 - 19-Dec-25 |
| Sell* | 1,300 | 433.62p | Ordinary |
09:00:39 - 19-Dec-25 |
| Sell* | 3,250 | 433.62p | Ordinary |
08:55:04 - 19-Dec-25 |
| Sell* | 4,828 | 433.62p | Ordinary |
08:48:48 - 19-Dec-25 |
| Buy* | 22 | 438.00p | SI Trade |
08:33:44 - 19-Dec-25 |
| Buy* | 11 | 438.00p | SI Trade |
08:22:42 - 19-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:22:12 - 19-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:21:51 - 19-Dec-25 |
| Sell* | 4 | 430.50p | SI Trade |
08:20:36 - 19-Dec-25 |
| Buy* | 8 | 438.00p | SI Trade |
08:13:17 - 19-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:02:19 - 19-Dec-25 |
| Unknown* | 0 | 432.50p | SI Trade |
08:02:19 - 19-Dec-25 |
| Buy* | 3 | 438.00p | SI Trade |
08:02:19 - 19-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:02:19 - 19-Dec-25 |
| Buy* | 1 | 438.00p | SI Trade |
08:02:19 - 19-Dec-25 |
| Sell* | 102 | 432.50p | SI Trade |
08:02:19 - 19-Dec-25 |
| Buy* | 99 | 437.00p | Suspected BUY Trade |
16:35:04 - 18-Dec-25 |
| Buy* | 2 | 438.00p | SI Trade |
16:27:22 - 18-Dec-25 |
| Buy* | 4 | 438.00p | SI Trade |
16:27:22 - 18-Dec-25 |
| Sell* | 4,594 | 436.6875p | Ordinary |
16:19:05 - 18-Dec-25 |
| Buy* | 1 | 438.00p | SI Trade |
16:14:58 - 18-Dec-25 |
| Buy* | 5 | 437.85p | Ordinary |
16:13:50 - 18-Dec-25 |
| Sell* | 1,800 | 436.6875p | Ordinary |
15:58:25 - 18-Dec-25 |
| Sell* | 6 | 435.50p | Automatic Execution |
15:29:59 - 18-Dec-25 |
| Sell* | 67 | 435.50p | Automatic Execution |
15:29:59 - 18-Dec-25 |
| Sell* | 111 | 435.50p | Automatic Execution |
15:29:59 - 18-Dec-25 |
| Buy* | 1,188 | 437.00p | Automatic Execution |
15:28:26 - 18-Dec-25 |
| Buy* | 2,212 | 437.00p | Automatic Execution |
15:28:26 - 18-Dec-25 |
| Buy* | 582 | 438.00p | Automatic Execution |
15:28:26 - 18-Dec-25 |
| Buy* | 86 | 435.50p | Automatic Execution |
15:28:26 - 18-Dec-25 |
| Buy* | 1,500 | 435.00p | Ordinary |
15:22:00 - 18-Dec-25 |
| Sell* | 17 | 434.50p | Automatic Execution |
15:21:55 - 18-Dec-25 |
| Buy* | 3,500 | 435.00p | Ordinary |
15:20:10 - 18-Dec-25 |
| Buy* | 4 | 435.00p | Automatic Execution |
15:00:55 - 18-Dec-25 |
| Buy* | 82 | 435.00p | Automatic Execution |
15:00:55 - 18-Dec-25 |
| Sell* | 9,018 | 432.8138p | Ordinary |
14:31:27 - 18-Dec-25 |
| Buy* | 190 | 435.00p | SI Trade |
14:30:33 - 18-Dec-25 |
| Buy* | 5,041 | 434.0794p | Ordinary |
14:26:24 - 18-Dec-25 |
| Unknown* | 0 | 435.00p | SI Trade |
14:25:08 - 18-Dec-25 |
| Buy* | 16 | 433.889p | Suspected BUY Trade |
14:16:55 - 18-Dec-25 |
| Sell* | 3 | 432.8125p | Ordinary |
14:16:54 - 18-Dec-25 |
| Sell* | 17 | 433.00p | Automatic Execution |
14:08:46 - 18-Dec-25 |
| Buy* | 1 | 435.00p | SI Trade |
14:07:06 - 18-Dec-25 |
| Sell* | 3,934 | 432.815p | Ordinary |
13:56:58 - 18-Dec-25 |
| Sell* | 7 | 432.00p | SI Trade |
13:48:22 - 18-Dec-25 |
| Buy* | 573 | 433.8778p | Ordinary |
13:35:58 - 18-Dec-25 |
| Buy* | 3,400 | 434.00p | Automatic Execution |
13:35:36 - 18-Dec-25 |
| Buy* | 3,882 | 435.50p | Ordinary |
13:27:02 - 18-Dec-25 |
| Buy* | 3,882 | 435.50p | Ordinary |
13:26:12 - 18-Dec-25 |
| Buy* | 459 | 435.4223p | Ordinary |
13:13:01 - 18-Dec-25 |
| Buy* | 1,600 | 435.50p | Ordinary |
12:27:45 - 18-Dec-25 |
| Buy* | 1,600 | 435.525p | Ordinary |
12:22:22 - 18-Dec-25 |
| Buy* | 1 | 438.00p | SI Trade |
12:20:36 - 18-Dec-25 |
| Sell* | 7 | 433.625p | Ordinary |
12:15:28 - 18-Dec-25 |
| Sell* | 1,189 | 433.6275p | Ordinary |
12:15:25 - 18-Dec-25 |
| Sell* | 1,087 | 433.6275p | Ordinary |
11:41:33 - 18-Dec-25 |
| Buy* | 9 | 438.00p | SI Trade |
11:35:00 - 18-Dec-25 |
| Buy* | 50 | 438.00p | SI Trade |
11:30:09 - 18-Dec-25 |
| Buy* | 15 | 438.00p | SI Trade |
11:15:29 - 18-Dec-25 |
| Buy* | 1 | 438.00p | SI Trade |
11:15:29 - 18-Dec-25 |
| Buy* | 2,704 | 435.70p | Ordinary |
11:11:09 - 18-Dec-25 |
| Buy* | 917 | 436.031p | Suspected BUY Trade |
10:34:08 - 18-Dec-25 |
| Sell* | 4,156 | 434.002p | Ordinary |
10:30:42 - 18-Dec-25 |
| Buy* | 917 | 436.14p | Ordinary |
10:28:32 - 18-Dec-25 |
| Sell* | 693 | 434.004p | Ordinary |
10:23:06 - 18-Dec-25 |
| Sell* | 301 | 434.861p | SI Trade |
10:22:46 - 18-Dec-25 |
| Buy* | 265 | 436.00p | Ordinary |
09:39:30 - 18-Dec-25 |
| Buy* | 10 | 437.00p | Ordinary |
09:36:01 - 18-Dec-25 |
| Sell* | 17 | 432.50p | Automatic Execution |
09:12:31 - 18-Dec-25 |
| Sell* | 4,884 | 432.6875p | Ordinary |
08:41:31 - 18-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:18:17 - 18-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:18:17 - 18-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:18:17 - 18-Dec-25 |
| Unknown* | 0 | 438.00p | SI Trade |
08:18:17 - 18-Dec-25 |
| Buy* | 348 | 437.20p | Suspected BUY Trade |
08:09:24 - 18-Dec-25 |
| Sell* | 283 | 430.50p | SI Trade |
08:07:47 - 18-Dec-25 |
| Sell* | 187 | 429.00p | SI Trade |
08:07:37 - 18-Dec-25 |
| Sell* | 389 | 430.50p | SI Trade |
08:06:55 - 18-Dec-25 |
| Sell* | 1,284 | 432.00p | Automatic Execution |
08:03:39 - 18-Dec-25 |
| Buy* | 2 | 437.50p | SI Trade |
08:03:05 - 18-Dec-25 |
| Buy* | 2 | 437.50p | SI Trade |
08:03:05 - 18-Dec-25 |
| Unknown* | 0 | 437.50p | SI Trade |
08:03:05 - 18-Dec-25 |
| Buy* | 1 | 437.50p | SI Trade |
08:03:05 - 18-Dec-25 |
| Buy* | 600 | 433.00p | Suspected BUY Trade |
16:35:21 - 17-Dec-25 |
| Buy* | 6 | 434.00p | Automatic Execution |
16:29:55 - 17-Dec-25 |
| Buy* | 510 | 434.00p | Automatic Execution |
16:28:27 - 17-Dec-25 |
| Buy* | 342 | 433.85p | Ordinary |
16:19:28 - 17-Dec-25 |
| Buy* | 342 | 433.85p | Ordinary |
16:04:18 - 17-Dec-25 |
| Buy* | 3 | 434.00p | Automatic Execution |
16:03:40 - 17-Dec-25 |
| Buy* | 11,462 | 433.9715p | Ordinary |
15:59:19 - 17-Dec-25 |
| Sell* | 695 | 433.00p | Automatic Execution |
15:57:59 - 17-Dec-25 |
| Sell* | 3 | 433.00p | Automatic Execution |
15:57:59 - 17-Dec-25 |
| Sell* | 57 | 433.00p | Automatic Execution |
15:57:59 - 17-Dec-25 |
| Buy* | 25 | 434.50p | SI Trade |
15:51:59 - 17-Dec-25 |
| Buy* | 6 | 435.50p | Automatic Execution |
15:42:25 - 17-Dec-25 |
| Sell* | 25 | 436.00p | Automatic Execution |
15:36:09 - 17-Dec-25 |
| Sell* | 9,613 | 436.50p | Automatic Execution |
15:34:59 - 17-Dec-25 |
| Sell* | 1,083 | 436.50p | Automatic Execution |
15:34:59 - 17-Dec-25 |
| Sell* | 1,500 | 436.881p | Ordinary |
15:30:22 - 17-Dec-25 |
| Sell* | 17 | 436.50p | Automatic Execution |
15:01:26 - 17-Dec-25 |
| Sell* | 662 | 436.50p | Automatic Execution |
14:52:07 - 17-Dec-25 |
| Buy* | 454 | 437.277p | SI Trade |
14:46:31 - 17-Dec-25 |
| Buy* | 500 | 437.568p | SI Trade |
14:45:30 - 17-Dec-25 |
| Sell* | 2,395 | 437.261p | Ordinary |
14:41:45 - 17-Dec-25 |
| Sell* | 17 | 436.50p | Automatic Execution |
14:35:14 - 17-Dec-25 |
| Sell* | 8 | 436.50p | SI Trade |
14:33:26 - 17-Dec-25 |
| Buy* | 19 | 438.75p | Ordinary |
14:15:20 - 17-Dec-25 |
| Sell* | 103 | 437.4525p | Ordinary |
14:11:26 - 17-Dec-25 |
| Buy* | 10 | 439.00p | SI Trade |
13:59:01 - 17-Dec-25 |
| Buy* | 341 | 439.00p | Automatic Execution |
13:59:01 - 17-Dec-25 |
| Buy* | 1,174 | 438.75p | Ordinary |
13:39:28 - 17-Dec-25 |
| Sell* | 1 | 436.50p | SI Trade |
12:55:58 - 17-Dec-25 |
| Sell* | 1 | 436.80p | Ordinary |
12:30:29 - 17-Dec-25 |
| Buy* | 678 | 439.3485p | Ordinary |
12:11:28 - 17-Dec-25 |
| Sell* | 4 | 436.50p | Automatic Execution |
12:07:05 - 17-Dec-25 |
| Sell* | 27 | 436.50p | SI Trade |
12:05:14 - 17-Dec-25 |
| Sell* | 140 | 437.64p | Ordinary |
11:57:52 - 17-Dec-25 |
| Sell* | 967 | 437.6415p | Ordinary |
11:54:21 - 17-Dec-25 |
| Buy* | 1,365 | 439.35p | Ordinary |
11:45:37 - 17-Dec-25 |
| Buy* | 905 | 439.3485p | Ordinary |
11:41:42 - 17-Dec-25 |
| Buy* | 250 | 439.35p | Ordinary |
11:29:40 - 17-Dec-25 |
| Buy* | 1 | 439.50p | SI Trade |
11:23:30 - 17-Dec-25 |
| Sell* | 17 | 436.50p | Automatic Execution |
11:23:30 - 17-Dec-25 |
| Sell* | 166 | 436.50p | Automatic Execution |
10:54:16 - 17-Dec-25 |
| Buy* | 1 | 439.50p | SI Trade |
10:54:15 - 17-Dec-25 |
| Sell* | 217 | 436.50p | Automatic Execution |
10:54:15 - 17-Dec-25 |
| Buy* | 1,277 | 439.347p | Ordinary |
10:44:40 - 17-Dec-25 |
| Sell* | 343 | 437.643p | Ordinary |
10:42:37 - 17-Dec-25 |
| Sell* | 1,120 | 437.64p | Ordinary |
10:36:50 - 17-Dec-25 |
| Buy* | 1,621 | 438.192p | Ordinary |
10:25:12 - 17-Dec-25 |
| Sell* | 570 | 437.904p | Negotiated Trade |
10:23:52 - 17-Dec-25 |
| Sell* | 132 | 437.847p | Negotiated Trade |
10:19:47 - 17-Dec-25 |
| Sell* | 17 | 436.50p | Automatic Execution |
10:17:00 - 17-Dec-25 |
| Sell* | 1,208 | 437.5965p | Ordinary |
10:09:47 - 17-Dec-25 |
| Sell* | 1,200 | 437.598p | Ordinary |
10:02:11 - 17-Dec-25 |
| Buy* | 650 | 439.325p | Ordinary |
09:34:42 - 17-Dec-25 |
| Buy* | 3 | 439.50p | Automatic Execution |
09:33:02 - 17-Dec-25 |
| Buy* | 1,810 | 439.3215p | Ordinary |
09:22:42 - 17-Dec-25 |
| Sell* | 5 | 436.50p | Automatic Execution |
09:22:33 - 17-Dec-25 |
| Sell* | 94 | 436.50p | Automatic Execution |
09:22:33 - 17-Dec-25 |
| Sell* | 453 | 439.00p | Automatic Execution |
09:22:33 - 17-Dec-25 |
| Sell* | 705 | 439.00p | Automatic Execution |
09:22:33 - 17-Dec-25 |
| Sell* | 5,268 | 438.73p | Ordinary |
09:21:20 - 17-Dec-25 |
| Sell* | 6 | 438.00p | Automatic Execution |
09:19:59 - 17-Dec-25 |
| Sell* | 107 | 438.00p | Automatic Execution |
09:19:59 - 17-Dec-25 |
| Buy* | 22 | 438.00p | Automatic Execution |
09:19:59 - 17-Dec-25 |
| Sell* | 22 | 437.00p | Automatic Execution |
09:19:59 - 17-Dec-25 |
| Buy* | 2,000 | 438.00p | Automatic Execution |
09:19:59 - 17-Dec-25 |
| Sell* | 458 | 436.744p | Ordinary |
09:12:15 - 17-Dec-25 |
| Buy* | 453 | 437.90p | Ordinary |
09:10:41 - 17-Dec-25 |
| Sell* | 1,570 | 436.745p | Ordinary |
09:10:15 - 17-Dec-25 |
| Buy* | 94 | 437.90p | Ordinary |
08:47:50 - 17-Dec-25 |
| Buy* | 1,141 | 437.90p | Ordinary |
08:39:39 - 17-Dec-25 |
| Buy* | 485 | 437.5121p | Ordinary |
08:26:12 - 17-Dec-25 |