| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 6,321 | 396.00p | Suspected BUY Trade |
16:35:11 - 09-Dec-25 |
| Sell* | 1,581 | 393.00p | Automatic Execution |
16:23:30 - 09-Dec-25 |
| Unknown* | 0 | 397.00p | SI Trade |
16:19:43 - 09-Dec-25 |
| Buy* | 5 | 396.00p | Automatic Execution |
16:03:55 - 09-Dec-25 |
| Buy* | 96 | 396.00p | Automatic Execution |
16:03:55 - 09-Dec-25 |
| Buy* | 1,131 | 395.0047p | Ordinary |
16:03:01 - 09-Dec-25 |
| Buy* | 123 | 394.68p | Ordinary |
15:59:48 - 09-Dec-25 |
| Buy* | 881 | 394.00p | Automatic Execution |
15:47:00 - 09-Dec-25 |
| Buy* | 330 | 394.00p | Automatic Execution |
15:47:00 - 09-Dec-25 |
| Unknown* | 0 | 391.00p | SI Trade |
15:45:07 - 09-Dec-25 |
| Buy* | 250 | 393.01p | Ordinary |
15:43:49 - 09-Dec-25 |
| Buy* | 440 | 394.00p | Automatic Execution |
15:20:30 - 09-Dec-25 |
| Buy* | 455 | 392.6565p | Ordinary |
15:18:02 - 09-Dec-25 |
| Buy* | 703 | 392.6414p | Ordinary |
15:15:56 - 09-Dec-25 |
| Buy* | 3,332 | 393.0808p | Ordinary |
15:03:35 - 09-Dec-25 |
| Buy* | 2,464 | 392.1497p | Ordinary |
14:33:09 - 09-Dec-25 |
| Buy* | 3 | 391.632p | Ordinary |
14:18:15 - 09-Dec-25 |
| Buy* | 19 | 393.00p | Automatic Execution |
13:54:56 - 09-Dec-25 |
| Buy* | 2,731 | 393.1908p | Ordinary |
13:48:31 - 09-Dec-25 |
| Sell* | 54 | 390.00p | Automatic Execution |
13:33:09 - 09-Dec-25 |
| Buy* | 3,107 | 391.1003p | Ordinary |
13:19:35 - 09-Dec-25 |
| Buy* | 781 | 391.00p | Automatic Execution |
13:16:29 - 09-Dec-25 |
| Buy* | 76 | 391.00p | SI Trade |
13:14:06 - 09-Dec-25 |
| Unknown* | 0 | 391.00p | SI Trade |
13:14:06 - 09-Dec-25 |
| Sell* | 500 | 389.00p | Automatic Execution |
13:14:06 - 09-Dec-25 |
| Sell* | 1,948 | 389.00p | Automatic Execution |
13:14:06 - 09-Dec-25 |
| Buy* | 111 | 390.3284p | Ordinary |
12:35:38 - 09-Dec-25 |
| Buy* | 8,905 | 391.00p | Ordinary |
12:11:56 - 09-Dec-25 |
| Buy* | 4,640 | 390.0435p | Ordinary |
12:04:17 - 09-Dec-25 |
| Buy* | 6,310 | 390.88p | Ordinary |
11:49:27 - 09-Dec-25 |
| Buy* | 3,205 | 390.82p | Ordinary |
10:55:40 - 09-Dec-25 |
| Sell* | 1,350 | 389.32p | Ordinary |
10:55:40 - 09-Dec-25 |
| Buy* | 2,500 | 389.56p | Ordinary |
10:55:29 - 09-Dec-25 |
| Sell* | 751 | 389.2885p | Ordinary |
10:53:56 - 09-Dec-25 |
| Buy* | 3,500 | 390.70p | Ordinary |
10:53:54 - 09-Dec-25 |
| Sell* | 78 | 389.2683p | Ordinary |
10:43:18 - 09-Dec-25 |
| Buy* | 8,100 | 390.49p | Ordinary |
09:55:49 - 09-Dec-25 |
| Buy* | 19 | 391.00p | Automatic Execution |
09:14:20 - 09-Dec-25 |
| Buy* | 6,500 | 391.449p | Suspected BUY Trade |
08:42:28 - 09-Dec-25 |
| Unknown* | 0 | 393.00p | SI Trade |
08:16:34 - 09-Dec-25 |
| Sell* | 586 | 390.00p | Automatic Execution |
08:16:34 - 09-Dec-25 |
| Sell* | 914 | 390.00p | Automatic Execution |
08:16:34 - 09-Dec-25 |
| Sell* | 1,000 | 390.00p | Automatic Execution |
08:16:34 - 09-Dec-25 |
| Sell* | 75 | 391.82p | Ordinary |
08:11:17 - 09-Dec-25 |
| Sell* | 3 | 391.00p | SI Trade |
08:03:05 - 09-Dec-25 |
| Buy* | 4,500 | 391.00p | Automatic Execution |
08:02:21 - 09-Dec-25 |
| Sell* | 204 | 392.00p | Uncrossing Trade |
16:35:29 - 08-Dec-25 |
| Sell* | 674 | 392.8579p | Ordinary |
16:28:53 - 08-Dec-25 |
| Buy* | 3,809 | 393.78p | Ordinary |
16:16:23 - 08-Dec-25 |
| Sell* | 3,000 | 392.8445p | Ordinary |
16:09:16 - 08-Dec-25 |
| Sell* | 1,365 | 392.8379p | Ordinary |
16:03:55 - 08-Dec-25 |
| Sell* | 4,745 | 392.8349p | Ordinary |
16:03:09 - 08-Dec-25 |
| Sell* | 392 | 392.8245p | Ordinary |
15:43:10 - 08-Dec-25 |
| Sell* | 17,298 | 392.00p | Ordinary |
15:31:41 - 08-Dec-25 |
| Sell* | 25,000 | 392.00p | Negotiated Trade |
15:20:57 - 08-Dec-25 |
| Buy* | 99 | 393.67p | Ordinary |
15:06:58 - 08-Dec-25 |
| Buy* | 1,141 | 393.70p | Ordinary |
15:06:54 - 08-Dec-25 |
| Buy* | 1,010 | 393.507p | Suspected BUY Trade |
14:46:10 - 08-Dec-25 |
| Buy* | 19 | 394.00p | Automatic Execution |
14:46:01 - 08-Dec-25 |
| Sell* | 77 | 392.6236p | Ordinary |
14:37:17 - 08-Dec-25 |
| Unknown* | 0 | 395.00p | SI Trade |
14:31:05 - 08-Dec-25 |
| Sell* | 594 | 391.00p | Automatic Execution |
14:04:57 - 08-Dec-25 |
| Sell* | 2,465 | 391.00p | Automatic Execution |
14:04:57 - 08-Dec-25 |
| Sell* | 232 | 391.00p | Automatic Execution |
14:04:57 - 08-Dec-25 |
| Sell* | 4,000 | 393.00p | Ordinary |
14:01:43 - 08-Dec-25 |
| Buy* | 187 | 395.00p | Ordinary |
13:10:46 - 08-Dec-25 |
| Buy* | 1,686 | 394.60p | Ordinary |
12:43:35 - 08-Dec-25 |
| Sell* | 3,876 | 392.75p | Ordinary |
12:21:33 - 08-Dec-25 |
| Buy* | 3,362 | 394.569p | Suspected BUY Trade |
12:18:44 - 08-Dec-25 |
| Unknown* | 1,700 | 393.00p | Ordinary |
12:14:41 - 08-Dec-25 |
| Unknown* | 1,700 | 393.00p | OTC Trade |
12:14:41 - 08-Dec-25 |
| Buy* | 2 | 396.00p | Automatic Execution |
12:14:41 - 08-Dec-25 |
| Buy* | 47 | 396.00p | Automatic Execution |
12:14:41 - 08-Dec-25 |
| Buy* | 900 | 393.00p | Automatic Execution |
12:14:41 - 08-Dec-25 |
| Unknown* | 29,820 | 392.75p | Negotiated Trade |
11:35:21 - 08-Dec-25 |
| Buy* | 765 | 391.6654p | Ordinary |
11:02:05 - 08-Dec-25 |
| Buy* | 3,755 | 391.6865p | Ordinary |
10:47:48 - 08-Dec-25 |
| Sell* | 7,044 | 391.00p | Ordinary |
10:28:11 - 08-Dec-25 |
| Buy* | 800 | 391.6954p | Ordinary |
10:20:54 - 08-Dec-25 |
| Sell* | 1,000 | 391.0109p | Ordinary |
10:15:04 - 08-Dec-25 |
| Buy* | 370 | 391.711p | Suspected BUY Trade |
09:44:06 - 08-Dec-25 |
| Sell* | 250 | 390.993p | Ordinary |
09:20:55 - 08-Dec-25 |
| Buy* | 12 | 393.00p | SI Trade |
09:13:05 - 08-Dec-25 |
| Unknown* | 0 | 393.00p | SI Trade |
09:13:05 - 08-Dec-25 |
| Sell* | 2,118 | 390.99p | Ordinary |
08:08:07 - 08-Dec-25 |
| Unknown* | 0 | 396.00p | SI Trade |
08:02:27 - 08-Dec-25 |
| Sell* | 8 | 390.00p | SI Trade |
08:02:27 - 08-Dec-25 |
| Sell* | 60 | 390.00p | SI Trade |
08:02:27 - 08-Dec-25 |
| Buy* | 1 | 394.00p | Suspected BUY Trade |
16:35:22 - 05-Dec-25 |
| Buy* | 690 | 395.00p | Ordinary |
16:28:03 - 05-Dec-25 |
| Buy* | 2,974 | 395.00p | Automatic Execution |
16:26:16 - 05-Dec-25 |
| Sell* | 2,000 | 395.00p | Automatic Execution |
16:26:16 - 05-Dec-25 |
| Sell* | 55 | 395.00p | SI Trade |
16:22:04 - 05-Dec-25 |
| Buy* | 376 | 396.00p | Automatic Execution |
16:21:28 - 05-Dec-25 |
| Buy* | 78 | 396.00p | Automatic Execution |
16:21:28 - 05-Dec-25 |
| Buy* | 22 | 396.00p | Automatic Execution |
16:20:43 - 05-Dec-25 |
| Buy* | 275 | 396.00p | Automatic Execution |
16:20:43 - 05-Dec-25 |
| Buy* | 140 | 396.00p | Automatic Execution |
16:20:29 - 05-Dec-25 |
| Buy* | 157 | 396.00p | Automatic Execution |
16:05:45 - 05-Dec-25 |
| Buy* | 276 | 395.00p | Automatic Execution |
16:03:32 - 05-Dec-25 |
| Buy* | 868 | 395.00p | Automatic Execution |
16:03:32 - 05-Dec-25 |
| Buy* | 5 | 395.00p | Automatic Execution |
16:03:32 - 05-Dec-25 |
| Buy* | 100 | 395.00p | Automatic Execution |
16:03:32 - 05-Dec-25 |
| Buy* | 398 | 395.00p | Automatic Execution |
15:51:14 - 05-Dec-25 |
| Buy* | 685 | 395.00p | Automatic Execution |
15:43:19 - 05-Dec-25 |
| Buy* | 500 | 395.00p | Automatic Execution |
15:43:19 - 05-Dec-25 |
| Buy* | 1,494 | 395.00p | Automatic Execution |
15:43:19 - 05-Dec-25 |
| Buy* | 1,502 | 394.00p | Automatic Execution |
15:41:20 - 05-Dec-25 |
| Sell* | 2,000 | 394.00p | Automatic Execution |
15:41:20 - 05-Dec-25 |
| Buy* | 6 | 395.00p | Automatic Execution |
15:41:05 - 05-Dec-25 |
| Buy* | 214 | 394.00p | Automatic Execution |
15:38:24 - 05-Dec-25 |
| Buy* | 1,129 | 394.00p | Automatic Execution |
15:38:24 - 05-Dec-25 |
| Sell* | 57 | 393.33p | Ordinary |
15:38:02 - 05-Dec-25 |
| Buy* | 1 | 393.00p | Automatic Execution |
15:11:35 - 05-Dec-25 |
| Buy* | 2,556 | 391.574p | Suspected BUY Trade |
15:08:18 - 05-Dec-25 |
| Buy* | 19 | 393.00p | Automatic Execution |
15:00:12 - 05-Dec-25 |
| Buy* | 758 | 392.235p | Ordinary |
14:54:14 - 05-Dec-25 |
| Sell* | 50 | 390.00p | SI Trade |
14:26:04 - 05-Dec-25 |
| Sell* | 11 | 390.9243p | Ordinary |
14:16:08 - 05-Dec-25 |
| Buy* | 19 | 392.00p | Automatic Execution |
14:13:58 - 05-Dec-25 |
| Sell* | 1,017 | 390.912p | Negotiated Trade |
14:13:33 - 05-Dec-25 |
| Buy* | 2 | 391.98p | Ordinary |
14:13:31 - 05-Dec-25 |
| Sell* | 1,524 | 390.00p | Automatic Execution |
13:39:16 - 05-Dec-25 |
| Buy* | 30,000 | 392.00p | Suspected BUY Trade |
13:12:26 - 05-Dec-25 |
| Buy* | 9,000 | 390.9529p | Ordinary |
12:39:01 - 05-Dec-25 |
| Sell* | 211 | 389.4137p | Ordinary |
12:10:54 - 05-Dec-25 |
| Buy* | 6,368 | 390.6079p | Ordinary |
11:59:28 - 05-Dec-25 |
| Sell* | 211 | 389.397p | Negotiated Trade |
11:59:19 - 05-Dec-25 |
| Buy* | 3 | 392.00p | Automatic Execution |
11:21:59 - 05-Dec-25 |
| Buy* | 47 | 392.00p | Automatic Execution |
11:21:59 - 05-Dec-25 |
| Sell* | 525 | 388.00p | Automatic Execution |
11:21:59 - 05-Dec-25 |
| Buy* | 770 | 390.6347p | Ordinary |
11:20:56 - 05-Dec-25 |
| Sell* | 100 | 390.20p | Ordinary |
11:05:24 - 05-Dec-25 |
| Sell* | 600 | 390.2082p | Ordinary |
10:54:11 - 05-Dec-25 |
| Sell* | 257 | 390.20p | Ordinary |
10:21:10 - 05-Dec-25 |
| Sell* | 2,159 | 390.20p | Ordinary |
10:00:53 - 05-Dec-25 |
| Unknown* | 18,592 | 390.00p | Ordinary |
10:00:24 - 05-Dec-25 |
| Buy* | 3,809 | 391.6528p | Ordinary |
09:50:36 - 05-Dec-25 |
| Sell* | 1 | 389.45p | Ordinary |
09:03:33 - 05-Dec-25 |
| Buy* | 50 | 392.247p | Suspected BUY Trade |
08:19:57 - 05-Dec-25 |
| Sell* | 1,139 | 390.546p | Negotiated Trade |
08:02:59 - 05-Dec-25 |
| Buy* | 989 | 392.03p | Ordinary |
08:01:32 - 05-Dec-25 |
| Buy* | 6,523 | 393.30395p | Ordinary |
08:01:31 - 05-Dec-25 |
| Unknown* | 0 | 395.00p | SI Trade |
08:01:04 - 05-Dec-25 |
| Sell* | 91 | 386.00p | SI Trade |
08:01:04 - 05-Dec-25 |
| Buy* | 5 | 395.00p | SI Trade |
08:01:04 - 05-Dec-25 |
| Buy* | 7,583 | 389.00p | Ordinary |
16:43:42 - 04-Dec-25 |
| Sell* | 6,806 | 389.00p | Uncrossing Trade |
16:35:09 - 04-Dec-25 |
| Buy* | 49 | 392.00p | Automatic Execution |
16:29:52 - 04-Dec-25 |
| Buy* | 137 | 392.00p | Automatic Execution |
16:26:15 - 04-Dec-25 |
| Sell* | 9,890 | 391.8461p | Ordinary |
16:24:22 - 04-Dec-25 |
| Sell* | 1 | 390.00p | Automatic Execution |
16:19:32 - 04-Dec-25 |
| Sell* | 5,130 | 391.8366p | Ordinary |
16:18:49 - 04-Dec-25 |
| Sell* | 5,478 | 391.3484p | Ordinary |
16:08:07 - 04-Dec-25 |
| Buy* | 2,075 | 390.00p | Automatic Execution |
16:08:04 - 04-Dec-25 |
| Sell* | 1,392 | 389.4525p | Ordinary |
16:01:05 - 04-Dec-25 |
| Buy* | 163 | 390.00p | Automatic Execution |
15:49:41 - 04-Dec-25 |
| Sell* | 2,065 | 388.899p | Ordinary |
15:34:48 - 04-Dec-25 |
| Sell* | 1,007 | 388.8838p | Ordinary |
15:27:42 - 04-Dec-25 |
| Buy* | 765 | 389.0255p | Ordinary |
15:26:57 - 04-Dec-25 |
| Buy* | 150 | 390.00p | Automatic Execution |
15:13:40 - 04-Dec-25 |
| Buy* | 112 | 390.00p | Automatic Execution |
15:13:28 - 04-Dec-25 |
| Buy* | 49 | 391.00p | Automatic Execution |
15:09:25 - 04-Dec-25 |
| Sell* | 6,167 | 390.00p | Automatic Execution |
15:09:14 - 04-Dec-25 |
| Buy* | 833 | 390.00p | Automatic Execution |
15:09:14 - 04-Dec-25 |
| Sell* | 2,416 | 388.00p | Automatic Execution |
14:44:36 - 04-Dec-25 |
| Buy* | 517 | 389.5452p | Ordinary |
14:43:28 - 04-Dec-25 |
| Buy* | 1,000 | 389.56p | Ordinary |
14:18:59 - 04-Dec-25 |
| Buy* | 12,000 | 390.60p | Ordinary |
13:56:50 - 04-Dec-25 |
| Buy* | 11 | 391.00p | Automatic Execution |
12:47:18 - 04-Dec-25 |
| Buy* | 279 | 391.00p | Automatic Execution |
12:47:18 - 04-Dec-25 |
| Buy* | 117 | 391.00p | Automatic Execution |
12:47:18 - 04-Dec-25 |
| Sell* | 287 | 388.983p | Ordinary |
11:50:18 - 04-Dec-25 |
| Unknown* | 0 | 387.00p | SI Trade |
11:40:22 - 04-Dec-25 |
| Sell* | 359 | 388.7397p | Ordinary |
11:33:24 - 04-Dec-25 |
| Sell* | 359 | 388.7234p | Ordinary |
11:30:45 - 04-Dec-25 |
| Sell* | 392 | 388.7118p | Ordinary |
11:28:18 - 04-Dec-25 |
| Sell* | 3,710 | 388.7029p | Ordinary |
11:18:17 - 04-Dec-25 |
| Buy* | 63 | 389.08p | Ordinary |
10:46:19 - 04-Dec-25 |
| Buy* | 5,114 | 389.0032p | Ordinary |
10:38:36 - 04-Dec-25 |
| Buy* | 2,000 | 389.0304p | Ordinary |
10:36:29 - 04-Dec-25 |
| Sell* | 3,288 | 388.6935p | Ordinary |
10:25:55 - 04-Dec-25 |
| Buy* | 19 | 389.0539p | Ordinary |
09:55:19 - 04-Dec-25 |
| Buy* | 1,917 | 389.08p | Ordinary |
09:29:16 - 04-Dec-25 |
| Sell* | 250 | 388.16p | Ordinary |
09:19:35 - 04-Dec-25 |
| Unknown* | 0 | 391.00p | SI Trade |
08:06:31 - 04-Dec-25 |
| Buy* | 5,377 | 390.00p | Suspected BUY Trade |
16:35:21 - 03-Dec-25 |
| Buy* | 5,000 | 389.00p | Automatic Execution |
16:29:51 - 03-Dec-25 |
| Buy* | 757 | 389.00p | Automatic Execution |
16:29:51 - 03-Dec-25 |
| Buy* | 2,455 | 388.00p | Automatic Execution |
16:26:51 - 03-Dec-25 |
| Sell* | 22 | 386.00p | Automatic Execution |
16:21:55 - 03-Dec-25 |
| Sell* | 10 | 386.00p | Automatic Execution |
16:21:24 - 03-Dec-25 |
| Sell* | 1 | 386.00p | Automatic Execution |
16:20:50 - 03-Dec-25 |
| Sell* | 105 | 386.00p | Automatic Execution |
16:20:11 - 03-Dec-25 |
| Sell* | 2,488 | 386.8467p | Ordinary |
16:11:42 - 03-Dec-25 |
| Buy* | 100 | 387.0373p | Ordinary |
16:09:47 - 03-Dec-25 |
| Sell* | 1 | 386.37p | Negotiated Trade |
16:05:18 - 03-Dec-25 |
| Buy* | 12,840 | 387.40p | Ordinary |
16:03:11 - 03-Dec-25 |
| Sell* | 1,450 | 386.4485p | Ordinary |
16:01:23 - 03-Dec-25 |
| Sell* | 457 | 386.8467p | Ordinary |
15:05:47 - 03-Dec-25 |