| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 15,472 | 774.00p | OTC Trade |
17:08:52 - 06-May-26 |
| Sell* | 28,661 | 774.00p | Uncrossing Trade |
16:35:15 - 06-May-26 |
| Sell* | 696 | 776.00p | Automatic Execution |
16:25:56 - 06-May-26 |
| Buy* | 249 | 777.00p | Automatic Execution |
16:22:10 - 06-May-26 |
| Buy* | 2 | 777.00p | Automatic Execution |
16:22:10 - 06-May-26 |
| Buy* | 1,764 | 777.00p | Automatic Execution |
16:22:10 - 06-May-26 |
| Buy* | 15 | 776.98p | Ordinary |
16:21:51 - 06-May-26 |
| Sell* | 676 | 775.20p | Ordinary |
16:19:30 - 06-May-26 |
| Buy* | 35 | 776.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 4 | 776.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 34 | 776.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 712 | 776.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 1,000 | 776.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 727 | 775.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 193 | 775.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Buy* | 500 | 775.00p | Automatic Execution |
16:18:17 - 06-May-26 |
| Sell* | 390 | 774.2981p | Ordinary |
16:02:46 - 06-May-26 |
| Sell* | 3,080 | 774.8638p | Ordinary |
16:00:22 - 06-May-26 |
| Sell* | 1 | 773.30p | Ordinary |
15:55:16 - 06-May-26 |
| Buy* | 24 | 776.00p | SI Trade |
15:51:24 - 06-May-26 |
| Sell* | 303 | 773.30p | Ordinary |
15:46:41 - 06-May-26 |
| Sell* | 3,500 | 774.308p | Ordinary |
15:44:46 - 06-May-26 |
| Sell* | 412 | 773.30p | Ordinary |
15:43:02 - 06-May-26 |
| Sell* | 256 | 774.3246p | Ordinary |
15:37:45 - 06-May-26 |
| Sell* | 1,100 | 773.30p | Ordinary |
15:27:08 - 06-May-26 |
| Buy* | 1 | 774.9756p | Ordinary |
15:11:38 - 06-May-26 |
| Sell* | 374 | 774.3299p | Ordinary |
15:03:24 - 06-May-26 |
| Sell* | 244 | 773.30p | Ordinary |
15:02:40 - 06-May-26 |
| Sell* | 5,100 | 774.119p | Ordinary |
14:57:22 - 06-May-26 |
| Buy* | 1 | 776.00p | SI Trade |
14:54:21 - 06-May-26 |
| Sell* | 1,282 | 773.154p | Ordinary |
14:48:48 - 06-May-26 |
| Buy* | 2,500 | 774.2606p | Ordinary |
14:40:45 - 06-May-26 |
| Sell* | 3,143 | 774.005p | Ordinary |
14:40:38 - 06-May-26 |
| Sell* | 10 | 773.883p | Ordinary |
14:39:54 - 06-May-26 |
| Sell* | 272 | 774.108p | Ordinary |
14:36:49 - 06-May-26 |
| Sell* | 2,832 | 774.005p | Ordinary |
14:35:10 - 06-May-26 |
| Buy* | 7,165 | 775.546p | Ordinary |
14:29:50 - 06-May-26 |
| Sell* | 248 | 772.00p | Ordinary |
14:23:31 - 06-May-26 |
| Buy* | 10,900 | 774.7749p | Ordinary |
14:16:45 - 06-May-26 |
| Sell* | 387 | 774.2116p | Ordinary |
14:16:30 - 06-May-26 |
| Buy* | 70 | 776.2645p | Ordinary |
13:59:41 - 06-May-26 |
| Sell* | 45 | 773.612p | Ordinary |
13:53:14 - 06-May-26 |
| Sell* | 55 | 778.00p | Automatic Execution |
13:49:36 - 06-May-26 |
| Sell* | 70 | 778.00p | Automatic Execution |
13:44:20 - 06-May-26 |
| Sell* | 74 | 778.00p | Automatic Execution |
13:44:16 - 06-May-26 |
| Buy* | 95 | 776.848p | Ordinary |
13:29:55 - 06-May-26 |
| Sell* | 11 | 773.00p | SI Trade |
13:27:47 - 06-May-26 |
| Sell* | 89 | 773.00p | SI Trade |
13:27:45 - 06-May-26 |
| Sell* | 741 | 774.00p | Automatic Execution |
13:16:01 - 06-May-26 |
| Sell* | 1,661 | 774.00p | Automatic Execution |
13:16:01 - 06-May-26 |
| Sell* | 1,161 | 777.00p | Automatic Execution |
13:06:47 - 06-May-26 |
| Sell* | 20 | 777.00p | Automatic Execution |
13:06:47 - 06-May-26 |
| Buy* | 2,400 | 784.00p | Ordinary |
13:01:11 - 06-May-26 |
| Buy* | 7 | 784.00p | Automatic Execution |
12:44:52 - 06-May-26 |
| Sell* | 12 | 777.00p | SI Trade |
12:43:21 - 06-May-26 |
| Sell* | 744 | 778.00p | Automatic Execution |
12:41:50 - 06-May-26 |
| Sell* | 1,207 | 778.00p | Automatic Execution |
12:41:50 - 06-May-26 |
| Sell* | 169 | 778.00p | Automatic Execution |
12:41:50 - 06-May-26 |
| Sell* | 1,600 | 778.707p | Ordinary |
12:33:22 - 06-May-26 |
| Buy* | 3,797 | 784.50p | Ordinary |
12:14:38 - 06-May-26 |
| Buy* | 25,000 | 784.50p | Suspected BUY Trade |
12:14:26 - 06-May-26 |
| Buy* | 25,000 | 784.50p | Suspected BUY Trade |
12:09:41 - 06-May-26 |
| Sell* | 151 | 778.70p | Ordinary |
12:06:46 - 06-May-26 |
| Sell* | 350 | 778.60p | Ordinary |
11:51:03 - 06-May-26 |
| Sell* | 500 | 777.60p | Ordinary |
11:36:30 - 06-May-26 |
| Buy* | 230 | 779.2952p | Ordinary |
11:28:51 - 06-May-26 |
| Sell* | 1,602 | 776.60p | Ordinary |
11:22:14 - 06-May-26 |
| Sell* | 1 | 776.60p | Ordinary |
11:21:15 - 06-May-26 |
| Sell* | 18,651 | 776.00p | Ordinary |
11:19:55 - 06-May-26 |
| Sell* | 2,030 | 776.60p | Ordinary |
11:19:45 - 06-May-26 |
| Sell* | 7,353 | 778.403p | Ordinary |
11:13:50 - 06-May-26 |
| Sell* | 500 | 777.7377p | Ordinary |
11:02:51 - 06-May-26 |
| Sell* | 28 | 776.00p | Automatic Execution |
10:59:51 - 06-May-26 |
| Buy* | 383 | 777.2321p | Ordinary |
10:59:01 - 06-May-26 |
| Buy* | 1,400 | 777.2587p | Ordinary |
10:55:20 - 06-May-26 |
| Buy* | 1,450 | 777.2878p | Ordinary |
10:49:12 - 06-May-26 |
| Sell* | 1,178 | 777.00p | Automatic Execution |
10:47:50 - 06-May-26 |
| Sell* | 783 | 777.00p | Automatic Execution |
10:47:50 - 06-May-26 |
| Sell* | 1,223 | 778.1617p | Ordinary |
10:47:34 - 06-May-26 |
| Buy* | 250 | 781.4287p | Ordinary |
10:46:52 - 06-May-26 |
| Buy* | 276 | 784.00p | Automatic Execution |
10:44:56 - 06-May-26 |
| Sell* | 89 | 782.00p | Automatic Execution |
10:40:55 - 06-May-26 |
| Sell* | 750 | 782.00p | Automatic Execution |
10:40:55 - 06-May-26 |
| Buy* | 679 | 782.00p | Automatic Execution |
10:40:29 - 06-May-26 |
| Buy* | 750 | 782.00p | Automatic Execution |
10:40:29 - 06-May-26 |
| Buy* | 753 | 780.00p | Automatic Execution |
10:40:27 - 06-May-26 |
| Buy* | 750 | 780.00p | Automatic Execution |
10:40:27 - 06-May-26 |
| Buy* | 1,500 | 779.00p | Automatic Execution |
10:40:27 - 06-May-26 |
| Buy* | 13 | 777.00p | Automatic Execution |
10:40:27 - 06-May-26 |
| Sell* | 1,000 | 773.406p | Ordinary |
10:37:20 - 06-May-26 |
| Buy* | 1,434 | 774.4816p | Ordinary |
10:36:43 - 06-May-26 |
| Buy* | 2 | 776.00p | SI Trade |
10:30:14 - 06-May-26 |
| Unknown* | 0 | 776.00p | SI Trade |
10:30:14 - 06-May-26 |
| Unknown* | 0 | 776.00p | SI Trade |
10:30:14 - 06-May-26 |
| Buy* | 688 | 776.00p | Automatic Execution |
10:30:14 - 06-May-26 |
| Buy* | 12 | 776.00p | Automatic Execution |
10:30:14 - 06-May-26 |
| Buy* | 600 | 773.0976p | Ordinary |
10:20:34 - 06-May-26 |
| Sell* | 1,800 | 771.0238p | Ordinary |
10:19:12 - 06-May-26 |
| Buy* | 26,000 | 773.1474p | Suspected BUY Trade |
10:10:41 - 06-May-26 |
| Sell* | 2,100 | 771.0171p | Ordinary |
10:01:23 - 06-May-26 |
| Buy* | 3,726 | 775.5499p | Ordinary |
09:50:25 - 06-May-26 |
| Sell* | 3,485 | 770.00p | Ordinary |
09:44:47 - 06-May-26 |
| Buy* | 476 | 772.0048p | Ordinary |
09:39:27 - 06-May-26 |
| Sell* | 1,301 | 768.8716p | Ordinary |
09:31:40 - 06-May-26 |
| Unknown* | 0 | 766.00p | SI Trade |
09:30:21 - 06-May-26 |
| Buy* | 3,000 | 772.0728p | Ordinary |
09:28:49 - 06-May-26 |
| Sell* | 31 | 767.00p | Ordinary |
09:22:46 - 06-May-26 |
| Sell* | 500 | 768.8663p | Ordinary |
09:05:54 - 06-May-26 |
| Buy* | 63 | 772.0892p | Ordinary |
09:03:15 - 06-May-26 |
| Sell* | 738 | 768.8085p | Ordinary |
08:52:41 - 06-May-26 |
| Buy* | 320 | 772.3617p | Ordinary |
08:21:15 - 06-May-26 |
| Unknown* | 0 | 777.00p | SI Trade |
08:20:42 - 06-May-26 |
| Buy* | 1 | 777.00p | SI Trade |
08:20:42 - 06-May-26 |
| Unknown* | 0 | 765.00p | SI Trade |
08:20:42 - 06-May-26 |
| Buy* | 48 | 773.06p | Ordinary |
08:17:56 - 06-May-26 |
| Unknown* | 0 | 778.00p | SI Trade |
08:15:21 - 06-May-26 |
| Unknown* | 0 | 765.00p | SI Trade |
08:11:34 - 06-May-26 |
| Buy* | 1,000 | 776.00p | Automatic Execution |
08:04:15 - 06-May-26 |
| Sell* | 100 | 775.00p | Automatic Execution |
08:03:56 - 06-May-26 |
| Buy* | 1,500 | 777.00p | Automatic Execution |
08:03:56 - 06-May-26 |
| Buy* | 1,000 | 777.00p | Automatic Execution |
08:03:56 - 06-May-26 |
| Buy* | 700 | 775.00p | Automatic Execution |
08:03:54 - 06-May-26 |
| Sell* | 2,122 | 771.4231p | Negotiated Trade |
08:03:02 - 06-May-26 |
| Sell* | 314 | 771.4231p | Negotiated Trade |
08:03:02 - 06-May-26 |
| Sell* | 1,337 | 771.4231p | Negotiated Trade |
08:03:02 - 06-May-26 |
| Buy* | 100 | 773.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Sell* | 129 | 770.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Sell* | 100 | 771.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Sell* | 397 | 771.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 750 | 772.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 1,181 | 770.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 65 | 769.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 45 | 769.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 280 | 769.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 753 | 769.00p | Automatic Execution |
08:03:01 - 06-May-26 |
| Buy* | 100 | 761.00p | Automatic Execution |
08:02:41 - 06-May-26 |
| Sell* | 200 | 752.00p | Automatic Execution |
08:02:41 - 06-May-26 |
| Sell* | 129 | 754.00p | Automatic Execution |
08:02:41 - 06-May-26 |
| Buy* | 1 | 768.00p | SI Trade |
08:02:41 - 06-May-26 |
| Unknown* | 0 | 754.00p | SI Trade |
08:02:41 - 06-May-26 |
| Unknown* | 0 | 768.00p | SI Trade |
08:02:41 - 06-May-26 |
| Unknown* | 0 | 768.00p | SI Trade |
08:02:41 - 06-May-26 |
| Unknown* | 0 | 754.00p | SI Trade |
08:02:41 - 06-May-26 |
| Unknown* | 0 | 768.00p | SI Trade |
08:02:41 - 06-May-26 |
| Sell* | 18 | 754.00p | SI Trade |
08:02:41 - 06-May-26 |
| Sell* | 145 | 754.00p | Automatic Execution |
08:02:40 - 06-May-26 |
| Sell* | 705 | 755.00p | Automatic Execution |
08:02:40 - 06-May-26 |
| Buy* | 4,581 | 771.806p | Ordinary |
08:00:53 - 06-May-26 |
| Sell* | 2,420 | 762.939p | SI Trade Suspected SELL Trade |
16:47:09 - 05-May-26 |
| Buy* | 41,255 | 763.00p | Suspected BUY Trade |
16:35:13 - 05-May-26 |
| Buy* | 15 | 761.00p | SI Trade |
16:29:01 - 05-May-26 |
| Buy* | 26 | 758.00p | Automatic Execution |
16:25:14 - 05-May-26 |
| Buy* | 44 | 758.00p | Automatic Execution |
16:25:14 - 05-May-26 |
| Unknown* | 0 | 756.00p | SI Trade |
16:21:05 - 05-May-26 |
| Buy* | 520 | 759.1757p | Ordinary |
16:19:10 - 05-May-26 |
| Buy* | 1,000 | 759.3983p | Ordinary |
16:17:29 - 05-May-26 |
| Sell* | 1,348 | 757.1604p | Ordinary |
15:56:47 - 05-May-26 |
| Sell* | 4 | 756.00p | Automatic Execution |
15:51:01 - 05-May-26 |
| Sell* | 516 | 757.1495p | Ordinary |
15:48:26 - 05-May-26 |
| Sell* | 124 | 757.1495p | Ordinary |
15:45:07 - 05-May-26 |
| Sell* | 720 | 757.152p | Ordinary |
15:42:23 - 05-May-26 |
| Unknown* | 0 | 762.00p | SI Trade |
15:41:21 - 05-May-26 |
| Buy* | 498 | 760.00p | SI Trade |
15:36:50 - 05-May-26 |
| Buy* | 394 | 759.00p | Automatic Execution |
15:33:50 - 05-May-26 |
| Buy* | 1,080 | 759.00p | Automatic Execution |
15:33:50 - 05-May-26 |
| Buy* | 248 | 757.00p | Automatic Execution |
15:33:49 - 05-May-26 |
| Buy* | 815 | 758.00p | Automatic Execution |
15:33:49 - 05-May-26 |
| Buy* | 833 | 757.00p | Automatic Execution |
15:33:49 - 05-May-26 |
| Buy* | 2,400 | 755.71p | SI Trade |
15:32:38 - 05-May-26 |
| Sell* | 5 | 752.00p | Automatic Execution |
15:30:49 - 05-May-26 |
| Sell* | 1 | 754.763p | Ordinary |
15:27:49 - 05-May-26 |
| Buy* | 2,800 | 756.69p | SI Trade |
15:27:09 - 05-May-26 |
| Buy* | 184 | 754.696p | SI Trade |
15:23:34 - 05-May-26 |
| Buy* | 1,350 | 755.00p | SI Trade |
15:21:36 - 05-May-26 |
| Sell* | 6 | 752.00p | Automatic Execution |
15:15:18 - 05-May-26 |
| Sell* | 6 | 752.60p | Ordinary |
15:13:09 - 05-May-26 |
| Buy* | 1 | 755.9252p | Ordinary |
15:13:08 - 05-May-26 |
| Buy* | 1,969 | 757.40p | Ordinary |
15:07:43 - 05-May-26 |
| Buy* | 15 | 758.00p | Automatic Execution |
15:01:37 - 05-May-26 |
| Buy* | 5,440 | 756.994p | Ordinary |
14:59:29 - 05-May-26 |
| Buy* | 66 | 754.847p | Suspected BUY Trade |
14:52:53 - 05-May-26 |
| Sell* | 36 | 752.00p | Automatic Execution |
14:41:08 - 05-May-26 |
| Buy* | 1 | 757.00p | SI Trade |
14:37:26 - 05-May-26 |
| Sell* | 5 | 753.00p | Automatic Execution |
14:28:29 - 05-May-26 |
| Sell* | 203 | 753.8506p | Ordinary |
14:20:55 - 05-May-26 |
| Buy* | 473 | 755.318p | Ordinary |
14:20:54 - 05-May-26 |
| Sell* | 4 | 753.4927p | Ordinary |
14:05:50 - 05-May-26 |
| Sell* | 404 | 753.8136p | Ordinary |
14:03:26 - 05-May-26 |
| Sell* | 2 | 753.00p | Automatic Execution |
14:01:54 - 05-May-26 |
| Sell* | 580 | 754.00p | Automatic Execution |
13:57:24 - 05-May-26 |
| Sell* | 101 | 754.00p | Automatic Execution |
13:57:24 - 05-May-26 |
| Unknown* | 0 | 757.00p | SI Trade |
13:51:37 - 05-May-26 |
| Sell* | 19 | 755.00p | Automatic Execution |
13:51:37 - 05-May-26 |
| Sell* | 1,250 | 755.6117p | Ordinary |
13:50:17 - 05-May-26 |
| Unknown* | 25,000 | 756.50p | Negotiated Trade |
13:23:29 - 05-May-26 |
| Sell* | 35 | 755.00p | Automatic Execution |
13:04:18 - 05-May-26 |
| Buy* | 1,242 | 756.7606p | Ordinary |
12:48:08 - 05-May-26 |
| Buy* | 2,790 | 756.737p | Ordinary |
12:43:23 - 05-May-26 |
| Sell* | 44 | 758.00p | Automatic Execution |
12:35:42 - 05-May-26 |
| Buy* | 26 | 759.00p | Automatic Execution |
12:35:20 - 05-May-26 |