| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 35 | 284.00p | SI Trade |
14:56:41 - 09-May-25 |
| Buy* | 354 | 284.00p | Automatic Execution |
14:51:20 - 09-May-25 |
| Buy* | 517 | 284.00p | Automatic Execution |
14:51:20 - 09-May-25 |
| Buy* | 360 | 284.00p | Automatic Execution |
14:51:20 - 09-May-25 |
| Sell* | 1,361 | 283.00p | Automatic Execution |
14:48:46 - 09-May-25 |
| Sell* | 468 | 283.00p | Automatic Execution |
14:48:46 - 09-May-25 |
| Sell* | 25 | 284.00p | SI Trade |
14:03:56 - 09-May-25 |
| Sell* | 2,418 | 284.00p | Automatic Execution |
14:03:56 - 09-May-25 |
| Sell* | 210 | 284.00p | Automatic Execution |
14:03:56 - 09-May-25 |
| Sell* | 474 | 284.00p | Automatic Execution |
14:03:56 - 09-May-25 |
| Sell* | 502 | 284.00p | Automatic Execution |
14:03:56 - 09-May-25 |
| Sell* | 309 | 284.00p | Automatic Execution |
14:03:56 - 09-May-25 |
| Sell* | 890 | 284.24p | Ordinary |
13:19:31 - 09-May-25 |
| Buy* | 4,511 | 285.00p | Automatic Execution |
12:25:09 - 09-May-25 |
| Buy* | 18 | 285.00p | Automatic Execution |
12:25:09 - 09-May-25 |
| Buy* | 591 | 285.00p | Automatic Execution |
12:25:09 - 09-May-25 |
| Buy* | 417 | 285.00p | Automatic Execution |
12:25:09 - 09-May-25 |
| Buy* | 3,491 | 284.6698p | Ordinary |
12:19:54 - 09-May-25 |
| Buy* | 349 | 284.6698p | Ordinary |
11:18:16 - 09-May-25 |
| Buy* | 1 | 284.00p | SI Trade |
10:49:30 - 09-May-25 |
| Sell* | 5,000 | 281.5072p | Ordinary |
09:18:40 - 09-May-25 |
| Buy* | 934 | 282.00p | Automatic Execution |
09:18:26 - 09-May-25 |
| Buy* | 209 | 281.00p | Automatic Execution |
09:07:41 - 09-May-25 |
| Unknown* | 21,243 | 281.00p | Negotiated Trade |
08:44:56 - 09-May-25 |
| Sell* | 1 | 279.00p | SI Trade |
08:30:21 - 09-May-25 |
| Unknown* | 8,199 | 281.131p | SI Trade |
17:42:18 - 08-May-25 |
| Buy* | 4,576 | 279.00p | Ordinary |
16:38:11 - 08-May-25 |
| Buy* | 3,846 | 279.00p | Suspected BUY Trade |
16:35:14 - 08-May-25 |
| Buy* | 2,729 | 277.00p | SI Trade |
16:23:19 - 08-May-25 |
| Buy* | 1 | 276.00p | Automatic Execution |
16:01:42 - 08-May-25 |
| Sell* | 582 | 275.00p | Automatic Execution |
16:01:38 - 08-May-25 |
| Sell* | 175 | 275.00p | Automatic Execution |
16:01:38 - 08-May-25 |
| Sell* | 13 | 275.00p | Automatic Execution |
15:54:48 - 08-May-25 |
| Sell* | 282 | 275.00p | Automatic Execution |
15:40:33 - 08-May-25 |
| Buy* | 39 | 277.00p | SI Trade |
15:16:53 - 08-May-25 |
| Sell* | 4,964 | 275.00p | Ordinary |
14:46:18 - 08-May-25 |
| Unknown* | 0 | 277.00p | SI Trade |
14:46:16 - 08-May-25 |
| Buy* | 53 | 277.91p | Ordinary |
13:44:20 - 08-May-25 |
| Buy* | 1,793 | 277.00p | Ordinary |
13:05:49 - 08-May-25 |
| Buy* | 1,023 | 275.00p | Automatic Execution |
13:05:31 - 08-May-25 |
| Buy* | 1,500 | 275.00p | Ordinary |
13:05:26 - 08-May-25 |
| Buy* | 2,000 | 275.00p | Ordinary |
13:05:03 - 08-May-25 |
| Buy* | 1,000 | 274.92p | Ordinary |
13:04:14 - 08-May-25 |
| Buy* | 1,500 | 275.00p | Ordinary |
13:03:19 - 08-May-25 |
| Buy* | 888 | 274.92p | Ordinary |
12:41:03 - 08-May-25 |
| Sell* | 603 | 273.3102p | Ordinary |
12:37:23 - 08-May-25 |
| Buy* | 37 | 274.00p | Automatic Execution |
12:24:58 - 08-May-25 |
| Buy* | 11 | 274.00p | Automatic Execution |
12:24:58 - 08-May-25 |
| Buy* | 103 | 273.88p | Ordinary |
12:12:51 - 08-May-25 |
| Buy* | 21 | 274.00p | Ordinary |
11:59:02 - 08-May-25 |
| Sell* | 129 | 273.00p | Automatic Execution |
11:59:02 - 08-May-25 |
| Buy* | 47,868 | 275.00p | Suspected BUY Trade |
11:56:36 - 08-May-25 |
| Unknown* | 0 | 272.00p | SI Trade |
11:56:00 - 08-May-25 |
| Buy* | 3,855 | 275.00p | Automatic Execution |
11:56:00 - 08-May-25 |
| Buy* | 580 | 275.00p | Automatic Execution |
11:56:00 - 08-May-25 |
| Buy* | 565 | 275.00p | Automatic Execution |
11:56:00 - 08-May-25 |
| Buy* | 62,365 | 275.00p | Suspected BUY Trade |
11:55:42 - 08-May-25 |
| Buy* | 18,587 | 275.00p | Suspected BUY Trade |
11:55:36 - 08-May-25 |
| Buy* | 21 | 275.00p | Ordinary |
11:49:24 - 08-May-25 |
| Buy* | 36 | 273.00p | Automatic Execution |
11:01:39 - 08-May-25 |
| Buy* | 91 | 273.00p | Ordinary |
10:22:58 - 08-May-25 |
| Buy* | 91 | 273.00p | Ordinary |
10:22:01 - 08-May-25 |
| Buy* | 1 | 272.90p | Ordinary |
10:11:00 - 08-May-25 |
| Buy* | 5,000 | 272.7798p | Ordinary |
09:59:40 - 08-May-25 |
| Sell* | 582 | 271.00p | Automatic Execution |
09:59:06 - 08-May-25 |
| Buy* | 364 | 272.6698p | Ordinary |
09:58:51 - 08-May-25 |
| Buy* | 20,000 | 275.00p | Suspected BUY Trade |
09:58:09 - 08-May-25 |
| Buy* | 202,132 | 275.00p | Suspected BUY Trade |
09:57:59 - 08-May-25 |
| Buy* | 202,132 | 275.00p | Suspected BUY Trade |
09:57:47 - 08-May-25 |
| Sell* | 592 | 274.00p | Automatic Execution |
09:57:32 - 08-May-25 |
| Sell* | 578 | 274.00p | Automatic Execution |
09:57:32 - 08-May-25 |
| Sell* | 23 | 274.00p | Automatic Execution |
09:57:29 - 08-May-25 |
| Sell* | 563 | 274.00p | Automatic Execution |
09:57:29 - 08-May-25 |
| Buy* | 5 | 276.00p | SI Trade |
09:57:23 - 08-May-25 |
| Sell* | 578 | 274.00p | Automatic Execution |
09:57:23 - 08-May-25 |
| Unknown* | 0 | 277.00p | SI Trade |
09:35:39 - 08-May-25 |
| Buy* | 17 | 277.00p | SI Trade |
09:29:57 - 08-May-25 |
| Sell* | 500 | 276.00p | Automatic Execution |
09:19:12 - 08-May-25 |
| Unknown* | 0 | 279.00p | SI Trade |
09:19:01 - 08-May-25 |
| Unknown* | 0 | 280.00p | SI Trade |
08:48:02 - 08-May-25 |
| Buy* | 12,000 | 280.60p | Ordinary |
08:24:32 - 08-May-25 |
| Sell* | 4,333 | 280.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 4,086 | 281.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 442 | 282.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 1,625 | 282.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Buy* | 100 | 279.00p | SI Trade |
08:19:02 - 08-May-25 |
| Sell* | 615 | 279.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 574 | 280.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 598 | 280.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 588 | 280.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 563 | 280.00p | Automatic Execution |
08:19:02 - 08-May-25 |
| Sell* | 697 | 282.00p | Automatic Execution |
08:15:53 - 08-May-25 |
| Sell* | 356 | 283.00p | Automatic Execution |
08:10:44 - 08-May-25 |
| Sell* | 667 | 283.00p | Automatic Execution |
08:10:44 - 08-May-25 |
| Sell* | 521 | 283.00p | Automatic Execution |
08:10:44 - 08-May-25 |
| Unknown* | 8,433 | 285.814p | SI Trade |
17:47:06 - 07-May-25 |
| Unknown* | 3,000 | 284.00p | OTC Trade |
17:07:34 - 07-May-25 |
| Buy* | 1,033 | 284.00p | Suspected BUY Trade |
16:35:17 - 07-May-25 |
| Buy* | 49 | 283.00p | SI Trade |
16:29:24 - 07-May-25 |
| Buy* | 367 | 283.00p | Automatic Execution |
16:22:19 - 07-May-25 |
| Sell* | 747 | 283.00p | Automatic Execution |
16:19:19 - 07-May-25 |
| Sell* | 839 | 283.00p | Automatic Execution |
16:13:19 - 07-May-25 |
| Sell* | 750 | 282.998p | Ordinary |
15:55:15 - 07-May-25 |
| Sell* | 692 | 283.00p | Automatic Execution |
15:23:19 - 07-May-25 |
| Sell* | 1,023 | 283.00p | Automatic Execution |
15:23:19 - 07-May-25 |
| Sell* | 522 | 283.00p | Automatic Execution |
15:23:19 - 07-May-25 |
| Sell* | 207 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 229 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 745 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 744 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 198 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 562 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 688 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 686 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 2,162 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 1,023 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 527 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 496 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 517 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Sell* | 841 | 283.00p | Automatic Execution |
15:22:54 - 07-May-25 |
| Buy* | 5,000 | 285.00p | Ordinary |
14:55:38 - 07-May-25 |
| Sell* | 295 | 285.00p | Automatic Execution |
14:55:27 - 07-May-25 |
| Sell* | 129 | 285.00p | Automatic Execution |
14:55:27 - 07-May-25 |
| Sell* | 4,993 | 285.00p | Automatic Execution |
14:55:27 - 07-May-25 |
| Buy* | 3,500 | 287.00p | Ordinary |
14:55:00 - 07-May-25 |
| Buy* | 1,027 | 287.00p | Automatic Execution |
14:48:37 - 07-May-25 |
| Buy* | 870 | 287.00p | Automatic Execution |
14:48:37 - 07-May-25 |
| Buy* | 17 | 288.00p | SI Trade |
14:36:41 - 07-May-25 |
| Unknown* | 0 | 286.00p | SI Trade |
14:08:38 - 07-May-25 |
| Sell* | 356 | 286.6202p | Ordinary |
13:55:47 - 07-May-25 |
| Sell* | 795 | 286.6202p | Ordinary |
13:14:54 - 07-May-25 |
| Buy* | 15,000 | 288.00p | Automatic Execution |
12:04:02 - 07-May-25 |
| Buy* | 1,023 | 287.00p | Automatic Execution |
12:03:43 - 07-May-25 |
| Buy* | 21 | 287.00p | SI Trade |
11:35:11 - 07-May-25 |
| Sell* | 7 | 285.00p | Automatic Execution |
11:35:11 - 07-May-25 |
| Buy* | 86 | 286.7798p | Ordinary |
10:46:51 - 07-May-25 |
| Buy* | 3,000 | 286.7798p | Ordinary |
10:43:15 - 07-May-25 |
| Buy* | 519 | 286.7798p | Ordinary |
10:08:31 - 07-May-25 |
| Sell* | 703 | 285.9332p | Ordinary |
10:00:54 - 07-May-25 |
| Buy* | 3 | 290.00p | SI Trade |
08:37:44 - 07-May-25 |
| Sell* | 129 | 287.00p | Automatic Execution |
08:37:44 - 07-May-25 |
| Sell* | 3,433 | 287.00p | Automatic Execution |
08:37:44 - 07-May-25 |
| Sell* | 221 | 288.00p | Automatic Execution |
08:37:44 - 07-May-25 |
| Buy* | 3 | 290.00p | Automatic Execution |
08:05:10 - 07-May-25 |
| Unknown* | 0 | 290.00p | SI Trade |
08:02:03 - 07-May-25 |
| Unknown* | 2,322 | 283.00p | SI Trade |
16:58:09 - 06-May-25 |
| Buy* | 15,288 | 289.00p | Suspected BUY Trade |
16:35:20 - 06-May-25 |
| Buy* | 8 | 288.00p | SI Trade |
16:27:03 - 06-May-25 |
| Buy* | 1,981 | 288.00p | SI Trade |
16:11:45 - 06-May-25 |
| Sell* | 228 | 287.00p | Automatic Execution |
15:59:29 - 06-May-25 |
| Sell* | 18 | 287.00p | Automatic Execution |
15:59:29 - 06-May-25 |
| Buy* | 872 | 291.00p | SI Trade |
15:49:34 - 06-May-25 |
| Sell* | 2 | 287.00p | SI Trade |
15:33:52 - 06-May-25 |
| Sell* | 322 | 292.00p | Automatic Execution |
14:55:05 - 06-May-25 |
| Sell* | 1,145 | 292.00p | Automatic Execution |
14:55:05 - 06-May-25 |
| Sell* | 119 | 292.00p | Automatic Execution |
14:55:05 - 06-May-25 |
| Sell* | 65 | 292.00p | SI Trade |
14:45:22 - 06-May-25 |
| Sell* | 66 | 292.00p | SI Trade |
14:43:30 - 06-May-25 |
| Sell* | 3 | 292.00p | SI Trade |
14:32:31 - 06-May-25 |
| Buy* | 10 | 294.00p | SI Trade |
14:32:31 - 06-May-25 |
| Unknown* | 2,000 | 293.50p | Ordinary |
13:55:09 - 06-May-25 |
| Unknown* | 4,420 | 293.6698p | Ordinary |
13:42:58 - 06-May-25 |
| Unknown* | -4,535 | 293.6698p | Ordinary Correction |
13:42:58 - 06-May-25 |
| Buy* | 4,535 | 293.6698p | Ordinary |
13:42:58 - 06-May-25 |
| Buy* | 427 | 293.00p | Automatic Execution |
13:11:00 - 06-May-25 |
| Buy* | 499 | 293.00p | Automatic Execution |
13:11:00 - 06-May-25 |
| Buy* | 574 | 293.00p | Automatic Execution |
13:11:00 - 06-May-25 |
| Buy* | 464 | 290.00p | Automatic Execution |
13:10:52 - 06-May-25 |
| Buy* | 1,036 | 290.00p | Automatic Execution |
13:10:52 - 06-May-25 |
| Sell* | 21 | 289.00p | Automatic Execution |
13:10:43 - 06-May-25 |
| Sell* | 5 | 289.00p | Automatic Execution |
13:10:43 - 06-May-25 |
| Sell* | 56 | 289.00p | Automatic Execution |
13:10:43 - 06-May-25 |
| Buy* | 1,000 | 290.00p | Automatic Execution |
13:10:43 - 06-May-25 |
| Sell* | 78 | 289.00p | Automatic Execution |
13:10:42 - 06-May-25 |
| Sell* | 78 | 289.00p | Automatic Execution |
13:10:42 - 06-May-25 |
| Buy* | 395 | 290.00p | Automatic Execution |
13:10:42 - 06-May-25 |
| Sell* | 39 | 288.00p | SI Trade |
12:59:30 - 06-May-25 |
| Sell* | 177 | 288.00p | Automatic Execution |
12:09:05 - 06-May-25 |
| Buy* | 465 | 289.00p | Automatic Execution |
11:59:59 - 06-May-25 |
| Buy* | 122 | 288.00p | Automatic Execution |
11:59:59 - 06-May-25 |
| Sell* | 5,000 | 286.6202p | Ordinary |
11:50:53 - 06-May-25 |
| Buy* | 34 | 288.00p | SI Trade |
11:43:14 - 06-May-25 |
| Sell* | 26 | 284.00p | Automatic Execution |
10:58:23 - 06-May-25 |
| Unknown* | 0 | 287.00p | SI Trade |
10:25:29 - 06-May-25 |
| Sell* | 26 | 284.00p | Automatic Execution |
09:53:06 - 06-May-25 |
| Buy* | 34 | 287.00p | SI Trade |
09:52:15 - 06-May-25 |
| Buy* | 3,477 | 285.80p | Ordinary |
09:48:01 - 06-May-25 |
| Unknown* | 2 | 284.00p | OTC Trade |
09:38:29 - 06-May-25 |
| Sell* | 3 | 284.00p | SI Trade |
09:38:29 - 06-May-25 |
| Buy* | 29 | 287.00p | SI Trade |
09:35:12 - 06-May-25 |
| Buy* | 4 | 288.00p | SI Trade |
09:34:37 - 06-May-25 |
| Sell* | 1,305 | 285.00p | Automatic Execution |
09:34:37 - 06-May-25 |
| Sell* | 508 | 285.00p | Automatic Execution |
09:34:37 - 06-May-25 |
| Sell* | 501 | 285.00p | Automatic Execution |
09:34:37 - 06-May-25 |
| Sell* | 538 | 285.00p | Automatic Execution |
09:34:37 - 06-May-25 |
| Sell* | 719 | 285.00p | Automatic Execution |
09:34:37 - 06-May-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
09:32:48 - 06-May-25 |
| Sell* | 10,000 | 283.00p | Ordinary |
09:31:12 - 06-May-25 |
| Buy* | 69 | 288.00p | SI Trade |
09:03:18 - 06-May-25 |
| Sell* | 484 | 287.00p | Automatic Execution |
09:03:18 - 06-May-25 |