| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 82 | 175.00p | Suspected BUY Trade |
16:35:17 - 30-May-25 |
| Buy* | 70 | 171.50p | Ordinary |
16:25:26 - 30-May-25 |
| Buy* | 145 | 171.50p | Ordinary |
15:56:54 - 30-May-25 |
| Sell* | 62 | 167.00p | Ordinary |
15:51:09 - 30-May-25 |
| Unknown* | 20,967 | 173.7407p | Ordinary |
15:08:12 - 30-May-25 |
| Unknown* | 0 | 167.00p | SI Trade |
14:44:28 - 30-May-25 |
| Sell* | 2,500 | 170.25p | Ordinary |
14:44:07 - 30-May-25 |
| Sell* | 300 | 170.00p | Ordinary |
14:43:27 - 30-May-25 |
| Sell* | 1,700 | 170.25p | Ordinary |
14:22:16 - 30-May-25 |
| Buy* | 431 | 172.90p | Ordinary |
14:18:35 - 30-May-25 |
| Buy* | 7,917 | 175.00p | Suspected BUY Trade |
14:00:22 - 30-May-25 |
| Sell* | 726 | 170.00p | Ordinary |
13:18:24 - 30-May-25 |
| Buy* | 2,888 | 172.98p | Ordinary |
12:55:04 - 30-May-25 |
| Buy* | 2,893 | 172.64p | Ordinary |
12:51:49 - 30-May-25 |
| Buy* | 2,893 | 172.64p | Ordinary |
12:50:32 - 30-May-25 |
| Buy* | 1,673 | 173.00p | Ordinary |
12:48:17 - 30-May-25 |
| Buy* | 172 | 173.50p | Ordinary |
12:43:41 - 30-May-25 |
| Sell* | 3 | 170.00p | Ordinary |
12:40:58 - 30-May-25 |
| Sell* | 1,000 | 170.55p | Ordinary |
12:36:01 - 30-May-25 |
| Sell* | 2,000 | 170.55p | Ordinary |
12:35:54 - 30-May-25 |
| Buy* | 5,462 | 173.90p | Ordinary |
12:33:51 - 30-May-25 |
| Unknown* | 15,000 | 172.50p | Ordinary |
12:28:15 - 30-May-25 |
| Unknown* | 50,000 | 172.50p | Negotiated Trade |
12:23:59 - 30-May-25 |
| Buy* | 687 | 174.00p | Ordinary |
12:12:46 - 30-May-25 |
| Sell* | 3 | 170.00p | Ordinary |
12:09:20 - 30-May-25 |
| Sell* | 2,000 | 172.00p | Ordinary |
12:08:00 - 30-May-25 |
| Buy* | 433 | 172.00p | Ordinary |
12:06:21 - 30-May-25 |
| Buy* | 2,500 | 174.60p | Ordinary |
12:06:11 - 30-May-25 |
| Buy* | 3,500 | 173.00p | Ordinary |
12:05:51 - 30-May-25 |
| Buy* | 9,313 | 170.60p | Ordinary |
12:04:00 - 30-May-25 |
| Buy* | 1,000 | 173.00p | Ordinary |
11:58:06 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:53:40 - 30-May-25 |
| Buy* | 1,500 | 170.00p | Ordinary |
11:49:40 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:45:29 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:45:24 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:45:14 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:45:05 - 30-May-25 |
| Sell* | 736 | 165.00p | SI Trade |
11:41:29 - 30-May-25 |
| Buy* | 1,500 | 170.00p | Ordinary |
11:41:15 - 30-May-25 |
| Sell* | 3,034 | 167.00p | Ordinary |
11:34:48 - 30-May-25 |
| Buy* | 2,000 | 170.00p | Ordinary |
11:34:44 - 30-May-25 |
| Buy* | 1,000 | 170.00p | Ordinary |
11:33:53 - 30-May-25 |
| Sell* | 763 | 165.00p | SI Trade |
11:29:14 - 30-May-25 |
| Buy* | 11,000 | 169.00p | Ordinary |
11:28:54 - 30-May-25 |
| Buy* | 10,000 | 166.90p | Ordinary |
11:25:17 - 30-May-25 |
| Buy* | 116 | 166.90p | Ordinary |
11:23:39 - 30-May-25 |
| Buy* | 117 | 166.90p | Ordinary |
11:20:29 - 30-May-25 |
| Buy* | 1,794 | 167.00p | Ordinary |
11:14:28 - 30-May-25 |
| Sell* | 29 | 163.00p | Ordinary |
11:14:21 - 30-May-25 |
| Buy* | 1,000 | 167.00p | Ordinary |
11:13:55 - 30-May-25 |
| Buy* | 596 | 167.00p | Ordinary |
11:11:45 - 30-May-25 |
| Buy* | 1,000 | 167.00p | Ordinary |
11:08:49 - 30-May-25 |
| Buy* | 1,000 | 165.00p | Ordinary |
11:08:09 - 30-May-25 |
| Buy* | 2,000 | 165.00p | Ordinary |
11:06:47 - 30-May-25 |
| Buy* | 1,209 | 165.00p | Ordinary |
09:56:03 - 30-May-25 |
| Sell* | 5 | 158.00p | Ordinary |
09:51:48 - 30-May-25 |
| Buy* | 458 | 165.00p | Ordinary |
09:49:35 - 30-May-25 |
| Buy* | 2 | 165.00p | Ordinary |
09:36:07 - 30-May-25 |
| Buy* | 3,500 | 165.00p | Ordinary |
09:32:18 - 30-May-25 |
| Buy* | 2,500 | 160.00p | Ordinary |
09:29:52 - 30-May-25 |
| Buy* | 2,500 | 162.00p | Ordinary |
09:27:08 - 30-May-25 |
| Buy* | 1,916 | 159.90p | Ordinary |
09:26:25 - 30-May-25 |
| Sell* | 40 | 157.00p | SI Trade |
09:25:14 - 30-May-25 |
| Buy* | 100 | 160.00p | SI Trade |
09:25:14 - 30-May-25 |
| Buy* | 1 | 160.00p | SI Trade |
09:25:14 - 30-May-25 |
| Buy* | 2,200 | 159.00p | Ordinary |
09:24:28 - 30-May-25 |
| Sell* | 2,000 | 157.72p | Ordinary |
09:04:51 - 30-May-25 |
| Sell* | 1,200 | 157.72p | Ordinary |
08:45:35 - 30-May-25 |
| Buy* | 1,879 | 159.00p | Ordinary |
08:20:39 - 30-May-25 |
| Sell* | 2,000 | 157.50p | Uncrossing Trade |
16:35:16 - 29-May-25 |
| Buy* | 626 | 159.00p | Ordinary |
16:24:00 - 29-May-25 |
| Sell* | 2,741 | 157.50p | Uncrossing Trade |
14:00:27 - 29-May-25 |
| Unknown* | 5,837 | 157.00p | OTC Trade |
13:48:39 - 29-May-25 |
| Unknown* | 5,837 | 157.00p | OTC Trade |
13:48:39 - 29-May-25 |
| Sell* | 5,837 | 157.00p | Ordinary |
13:48:39 - 29-May-25 |
| Buy* | 2,500 | 158.50p | Ordinary |
13:48:18 - 29-May-25 |
| Buy* | 1,890 | 158.50p | Ordinary |
13:47:47 - 29-May-25 |
| Buy* | 5,000 | 158.50p | Ordinary |
13:47:36 - 29-May-25 |
| Sell* | 32 | 157.50p | Ordinary |
12:45:02 - 29-May-25 |
| Unknown* | 25,000 | 159.00p | Ordinary |
11:49:42 - 29-May-25 |
| Sell* | 587 | 157.00p | Ordinary |
09:54:39 - 29-May-25 |
| Buy* | 15 | 159.00p | SI Trade |
09:12:00 - 29-May-25 |
| Unknown* | 2,529 | 158.00p | Ordinary |
08:43:39 - 29-May-25 |
| Sell* | 1,297 | 157.00p | Ordinary |
08:41:31 - 29-May-25 |
| Buy* | 5,000 | 158.80p | Ordinary |
08:26:19 - 29-May-25 |
| Unknown* | 1,265 | 158.00p | Ordinary |
08:13:32 - 29-May-25 |
| Sell* | 259 | 156.50p | Uncrossing Trade |
08:00:20 - 29-May-25 |
| Sell* | 2,500 | 157.00p | Ordinary |
16:35:10 - 28-May-25 |
| Unknown* | 2,500 | 157.00p | OTC Trade |
13:02:36 - 28-May-25 |
| Unknown* | 2,500 | 157.00p | OTC Trade |
13:02:36 - 28-May-25 |
| Sell* | 1 | 157.00p | SI Trade |
12:52:33 - 28-May-25 |
| Buy* | 50 | 159.00p | SI Trade |
12:52:33 - 28-May-25 |
| Buy* | 94 | 159.00p | SI Trade |
12:52:33 - 28-May-25 |
| Buy* | 9 | 159.00p | SI Trade |
12:52:33 - 28-May-25 |
| Buy* | 3,143 | 158.89p | Ordinary |
12:52:17 - 28-May-25 |
| Buy* | 2,006 | 158.89p | Ordinary |
12:51:00 - 28-May-25 |
| Sell* | 714 | 157.025p | Ordinary |
12:22:17 - 28-May-25 |
| Sell* | 1,500 | 157.00p | Ordinary |
10:47:49 - 28-May-25 |
| Buy* | 314 | 158.89p | Ordinary |
08:54:06 - 28-May-25 |
| Sell* | 3,663 | 157.00p | Uncrossing Trade |
16:35:04 - 27-May-25 |
| Buy* | 18 | 159.00p | SI Trade |
16:33:13 - 27-May-25 |
| Buy* | 1 | 159.00p | SI Trade |
16:33:13 - 27-May-25 |
| Buy* | 74 | 159.00p | SI Trade |
16:33:13 - 27-May-25 |
| Buy* | 32 | 159.00p | SI Trade |
16:33:13 - 27-May-25 |
| Sell* | 5,000 | 157.25p | Ordinary |
16:16:05 - 27-May-25 |
| Sell* | 500 | 157.25p | Ordinary |
15:06:12 - 27-May-25 |
| Sell* | 10,000 | 157.22p | Ordinary |
14:12:36 - 27-May-25 |
| Sell* | 2,500 | 157.50p | Uncrossing Trade |
14:00:00 - 27-May-25 |
| Unknown* | 4,000 | 158.00p | Ordinary |
13:38:37 - 27-May-25 |
| Unknown* | -4,000 | 158.00p | Ordinary Correction |
13:38:37 - 27-May-25 |
| Unknown* | 4,000 | 158.00p | Ordinary |
13:38:37 - 27-May-25 |
| Unknown* | 4,000 | 157.00p | Ordinary |
13:38:27 - 27-May-25 |
| Unknown* | -4,000 | 157.00p | Ordinary Correction |
13:38:27 - 27-May-25 |
| Sell* | 4,000 | 157.00p | Ordinary |
13:38:27 - 27-May-25 |
| Sell* | 4,000 | 157.00p | Negotiated Trade |
13:38:22 - 27-May-25 |
| Unknown* | -4,000 | 157.00p | Correction Negotiated Trade |
13:38:22 - 27-May-25 |
| Sell* | 5,528 | 157.30p | Ordinary |
13:38:00 - 27-May-25 |
| Sell* | 1,000 | 157.30p | Ordinary |
13:05:29 - 27-May-25 |
| Buy* | 8,500 | 159.00p | Ordinary |
12:57:01 - 27-May-25 |
| Sell* | 3,000 | 157.20p | Ordinary |
12:56:28 - 27-May-25 |
| Sell* | 3,000 | 157.20p | Ordinary |
12:56:26 - 27-May-25 |
| Sell* | 4,000 | 157.20p | Ordinary |
12:56:26 - 27-May-25 |
| Sell* | 3,500 | 157.00p | Negotiated Trade |
12:54:29 - 27-May-25 |
| Unknown* | 2,000 | 157.00p | OTC Trade |
12:54:23 - 27-May-25 |
| Unknown* | 2,000 | 157.00p | OTC Trade |
12:54:23 - 27-May-25 |
| Buy* | 5,000 | 158.79p | Ordinary |
12:53:14 - 27-May-25 |
| Buy* | 5,000 | 158.79p | Ordinary |
12:52:26 - 27-May-25 |
| Unknown* | 1,500 | 157.00p | OTC Trade |
11:01:10 - 27-May-25 |
| Unknown* | 1,500 | 157.00p | OTC Trade |
11:01:10 - 27-May-25 |
| Sell* | 50 | 157.00p | SI Trade |
11:01:07 - 27-May-25 |
| Buy* | 3 | 159.00p | SI Trade |
11:01:07 - 27-May-25 |
| Buy* | 4 | 159.00p | SI Trade |
11:01:07 - 27-May-25 |
| Sell* | 4,637 | 157.15p | Ordinary |
10:43:09 - 27-May-25 |
| Sell* | 2,001 | 157.30p | Ordinary |
09:30:51 - 27-May-25 |
| Sell* | 633 | 157.80p | Ordinary |
08:32:29 - 27-May-25 |
| Unknown* | 126 | 158.00p | Ordinary |
08:24:58 - 27-May-25 |
| Buy* | 10,000 | 159.00p | Ordinary |
16:32:29 - 23-May-25 |
| Sell* | 10,000 | 157.10p | Ordinary |
15:24:15 - 23-May-25 |
| Unknown* | 1,000 | 158.00p | Ordinary |
15:14:33 - 23-May-25 |
| Unknown* | 1,000 | 158.00p | Ordinary |
15:14:32 - 23-May-25 |
| Buy* | 500 | 160.00p | Suspected BUY Trade |
14:00:00 - 23-May-25 |
| Sell* | 378 | 157.00p | Ordinary |
13:57:33 - 23-May-25 |
| Unknown* | 41 | 158.00p | Ordinary |
13:40:55 - 23-May-25 |
| Sell* | 3,766 | 157.00p | Ordinary |
13:25:03 - 23-May-25 |
| Sell* | 1,500 | 157.00p | Ordinary |
13:23:28 - 23-May-25 |
| Sell* | 4,000 | 155.50p | Ordinary |
13:22:04 - 23-May-25 |
| Buy* | 1,500 | 158.50p | Ordinary |
13:22:00 - 23-May-25 |
| Buy* | 160 | 159.00p | SI Trade |
13:22:00 - 23-May-25 |
| Sell* | 2,000 | 157.15p | Ordinary |
13:21:08 - 23-May-25 |
| Sell* | 2,000 | 157.65p | Ordinary |
13:21:04 - 23-May-25 |
| Sell* | 3,500 | 157.65p | Ordinary |
13:20:48 - 23-May-25 |
| Buy* | 5,003 | 159.90p | Ordinary |
13:20:24 - 23-May-25 |
| Buy* | 123 | 160.00p | SI Trade |
13:20:24 - 23-May-25 |
| Buy* | 634 | 160.00p | SI Trade |
13:20:24 - 23-May-25 |
| Buy* | 12 | 160.00p | SI Trade |
13:20:24 - 23-May-25 |
| Buy* | 7 | 160.00p | SI Trade |
13:20:24 - 23-May-25 |
| Sell* | 1,514 | 159.25p | Ordinary |
13:13:41 - 23-May-25 |
| Buy* | 309 | 160.50p | Ordinary |
10:49:43 - 23-May-25 |
| Buy* | 1,050 | 162.00p | Ordinary |
09:31:12 - 23-May-25 |
| Buy* | 10,000 | 160.00p | Ordinary |
09:16:15 - 23-May-25 |
| Sell* | 1,500 | 158.55p | Ordinary |
09:13:29 - 23-May-25 |
| Sell* | 3,107 | 159.05p | Ordinary |
09:11:26 - 23-May-25 |
| Sell* | 1,135 | 159.05p | Ordinary |
09:10:30 - 23-May-25 |
| Buy* | 1,500 | 160.79p | Ordinary |
08:26:37 - 23-May-25 |
| Buy* | 1,000 | 160.00p | Suspected BUY Trade |
16:35:27 - 22-May-25 |
| Buy* | 3,107 | 160.79p | Ordinary |
16:19:23 - 22-May-25 |
| Buy* | 8,000 | 160.80p | Ordinary |
16:17:51 - 22-May-25 |
| Buy* | 4,500 | 160.95p | Ordinary |
16:17:40 - 22-May-25 |
| Buy* | 621 | 160.80p | Ordinary |
16:01:27 - 22-May-25 |
| Buy* | 1,360 | 160.80p | Ordinary |
15:47:44 - 22-May-25 |
| Buy* | 10,000 | 160.00p | Ordinary |
15:45:23 - 22-May-25 |
| Buy* | 1,260 | 160.90p | Ordinary |
15:38:30 - 22-May-25 |
| Sell* | 1,000 | 158.60p | Ordinary |
15:14:33 - 22-May-25 |
| Buy* | 310 | 160.95p | Ordinary |
15:09:46 - 22-May-25 |
| Buy* | 724 | 161.00p | Ordinary |
14:54:38 - 22-May-25 |
| Sell* | 691 | 158.60p | Ordinary |
14:00:34 - 22-May-25 |
| Buy* | 250 | 161.00p | Ordinary |
13:41:44 - 22-May-25 |
| Sell* | 5,000 | 159.20p | Ordinary |
13:26:26 - 22-May-25 |
| Sell* | 3,721 | 159.00p | Ordinary |
12:10:17 - 22-May-25 |
| Buy* | 619 | 161.50p | Ordinary |
11:53:18 - 22-May-25 |
| Buy* | 619 | 161.50p | Ordinary |
11:28:23 - 22-May-25 |
| Buy* | 2,000 | 161.50p | Ordinary |
11:20:44 - 22-May-25 |
| Sell* | 1,000 | 158.80p | Ordinary |
10:08:14 - 22-May-25 |
| Buy* | 1,500 | 161.75p | Ordinary |
09:52:52 - 22-May-25 |
| Buy* | 154 | 161.75p | Ordinary |
09:47:54 - 22-May-25 |
| Buy* | 1,347 | 161.75p | Ordinary |
09:46:36 - 22-May-25 |
| Buy* | 5,000 | 161.80p | Ordinary |
09:07:33 - 22-May-25 |
| Buy* | 3,766 | 159.30p | Ordinary |
09:05:53 - 22-May-25 |
| Buy* | 1,000 | 160.00p | Ordinary |
09:05:27 - 22-May-25 |
| Buy* | 1,000 | 160.00p | Ordinary |
09:05:07 - 22-May-25 |
| Buy* | 1,200 | 160.00p | SI Trade |
09:04:43 - 22-May-25 |
| Sell* | 1,400 | 155.00p | SI Trade |
09:04:43 - 22-May-25 |
| Buy* | 163 | 160.00p | SI Trade |
09:04:43 - 22-May-25 |
| Buy* | 1 | 160.00p | SI Trade |
09:04:43 - 22-May-25 |
| Buy* | 6 | 160.00p | SI Trade |
09:04:43 - 22-May-25 |
| Buy* | 1,000 | 160.00p | Ordinary |
09:04:39 - 22-May-25 |
| Buy* | 1,000 | 160.00p | Ordinary |
09:04:21 - 22-May-25 |
| Buy* | 3,020 | 161.00p | Suspected BUY Trade |
09:00:00 - 22-May-25 |
| Buy* | 2,500 | 159.40p | Ordinary |
08:54:00 - 22-May-25 |
| Sell* | 1,954 | 157.00p | Ordinary |
08:40:46 - 22-May-25 |