| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 5,582 | 937.00p | Uncrossing Trade |
16:35:13 - 22-May-26 |
| Sell* | 146 | 937.00p | Automatic Execution |
16:29:51 - 22-May-26 |
| Buy* | 1,000 | 940.474p | Ordinary |
16:25:50 - 22-May-26 |
| Sell* | 425 | 939.4975p | Ordinary |
16:24:25 - 22-May-26 |
| Sell* | 2,000 | 939.4975p | Ordinary |
16:21:54 - 22-May-26 |
| Buy* | 1 | 942.00p | SI Trade |
16:20:28 - 22-May-26 |
| Buy* | 15 | 940.251p | Ordinary |
16:17:17 - 22-May-26 |
| Sell* | 160 | 939.495p | Ordinary |
16:14:34 - 22-May-26 |
| Unknown* | 300 | 939.50p | Ordinary |
16:08:26 - 22-May-26 |
| Buy* | 265 | 940.0238p | Ordinary |
16:05:30 - 22-May-26 |
| Buy* | 1,058 | 940.0238p | Ordinary |
15:56:25 - 22-May-26 |
| Sell* | 1 | 937.00p | SI Trade |
15:55:33 - 22-May-26 |
| Buy* | 3,770 | 939.5225p | Ordinary |
15:54:20 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:54:07 - 22-May-26 |
| Buy* | 350 | 940.0238p | Ordinary |
15:46:37 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:41:04 - 22-May-26 |
| Sell* | 42 | 937.00p | SI Trade |
15:37:38 - 22-May-26 |
| Unknown* | 15 | 939.50p | Ordinary |
15:31:02 - 22-May-26 |
| Buy* | 22 | 940.338p | Ordinary |
15:29:50 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:23:58 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:23:58 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:23:58 - 22-May-26 |
| Buy* | 875 | 939.5025p | Ordinary |
15:20:58 - 22-May-26 |
| Buy* | 2 | 942.00p | SI Trade |
15:20:12 - 22-May-26 |
| Buy* | 850 | 939.505p | Ordinary |
15:19:08 - 22-May-26 |
| Buy* | 149 | 940.421p | Ordinary |
15:05:39 - 22-May-26 |
| Unknown* | 0 | 942.00p | SI Trade |
15:00:58 - 22-May-26 |
| Unknown* | 4,400 | 940.00p | Ordinary |
14:59:37 - 22-May-26 |
| Unknown* | 0 | 943.00p | SI Trade |
14:59:37 - 22-May-26 |
| Sell* | 2,091 | 939.998p | Ordinary |
14:46:56 - 22-May-26 |
| Unknown* | 1,203 | 939.00p | Ordinary |
14:43:18 - 22-May-26 |
| Buy* | 2,500 | 939.018p | Ordinary |
14:42:50 - 22-May-26 |
| Buy* | 445 | 939.00p | Automatic Execution |
14:39:16 - 22-May-26 |
| Buy* | 40 | 939.00p | Automatic Execution |
14:39:16 - 22-May-26 |
| Sell* | 85 | 937.00p | Automatic Execution |
14:39:09 - 22-May-26 |
| Buy* | 2,310 | 938.007p | Ordinary |
14:38:24 - 22-May-26 |
| Buy* | 320 | 939.307p | Suspected BUY Trade |
14:37:09 - 22-May-26 |
| Buy* | 1,590 | 940.0985p | Ordinary |
14:21:22 - 22-May-26 |
| Sell* | 1 | 938.00p | SI Trade |
14:21:00 - 22-May-26 |
| Buy* | 211 | 940.813p | SI Trade |
13:38:48 - 22-May-26 |
| Unknown* | 1,100 | 940.00p | Ordinary |
13:16:56 - 22-May-26 |
| Unknown* | 1,599 | 939.00p | Ordinary |
13:12:40 - 22-May-26 |
| Buy* | 32 | 940.00p | SI Trade |
12:55:42 - 22-May-26 |
| Sell* | 161 | 938.102p | Ordinary |
12:53:06 - 22-May-26 |
| Buy* | 161 | 939.222p | SI Trade |
12:52:19 - 22-May-26 |
| Buy* | 169 | 939.23p | Ordinary |
12:45:37 - 22-May-26 |
| Buy* | 14 | 940.00p | SI Trade |
12:44:14 - 22-May-26 |
| Unknown* | 0 | 937.00p | SI Trade |
12:44:14 - 22-May-26 |
| Sell* | 3,204 | 937.5961p | Ordinary |
12:42:22 - 22-May-26 |
| Buy* | 4,000 | 939.241p | Ordinary |
12:25:20 - 22-May-26 |
| Buy* | 33 | 938.00p | SI Trade |
12:23:54 - 22-May-26 |
| Sell* | 143 | 938.1423p | Ordinary |
12:18:21 - 22-May-26 |
| Sell* | 450 | 937.5931p | Ordinary |
12:01:30 - 22-May-26 |
| Sell* | 1,250 | 937.30p | Ordinary |
11:53:52 - 22-May-26 |
| Buy* | 1,004 | 939.241p | Ordinary |
11:53:19 - 22-May-26 |
| Buy* | 1,200 | 939.443p | Ordinary |
11:50:46 - 22-May-26 |
| Sell* | 5,500 | 937.20p | Ordinary |
11:44:17 - 22-May-26 |
| Sell* | 375 | 937.2831p | Ordinary |
11:42:23 - 22-May-26 |
| Buy* | 1,200 | 938.90p | Ordinary |
11:38:05 - 22-May-26 |
| Sell* | 357 | 937.20p | Ordinary |
11:34:36 - 22-May-26 |
| Sell* | 235 | 937.37p | Ordinary |
11:28:09 - 22-May-26 |
| Sell* | 532 | 937.00p | SI Trade |
11:14:29 - 22-May-26 |
| Buy* | 344 | 937.496p | Suspected BUY Trade |
11:00:05 - 22-May-26 |
| Sell* | 215 | 936.20p | Ordinary |
10:50:11 - 22-May-26 |
| Sell* | 2 | 936.00p | SI Trade |
10:48:08 - 22-May-26 |
| Buy* | 371 | 937.32p | SI Trade |
10:46:54 - 22-May-26 |
| Sell* | 1,816 | 936.613p | Ordinary |
10:44:53 - 22-May-26 |
| Buy* | 179 | 937.205p | SI Trade |
10:40:18 - 22-May-26 |
| Sell* | 1,500 | 936.896p | Ordinary |
10:37:50 - 22-May-26 |
| Buy* | 302 | 937.015p | Ordinary |
10:36:29 - 22-May-26 |
| Sell* | 98 | 936.8754p | Ordinary |
10:33:40 - 22-May-26 |
| Sell* | 55 | 936.894p | Ordinary |
10:26:03 - 22-May-26 |
| Sell* | 1,486 | 936.8744p | Ordinary |
10:25:20 - 22-May-26 |
| Buy* | 10 | 938.00p | SI Trade |
10:18:03 - 22-May-26 |
| Sell* | 533 | 937.315p | Negotiated Trade |
10:17:30 - 22-May-26 |
| Sell* | 1,495 | 936.9285p | Ordinary |
10:15:29 - 22-May-26 |
| Sell* | 1,060 | 938.0654p | Ordinary |
10:11:47 - 22-May-26 |
| Sell* | 387 | 936.6513p | Ordinary |
10:07:17 - 22-May-26 |
| Sell* | 660 | 937.643p | Ordinary |
09:55:50 - 22-May-26 |
| Sell* | 264 | 937.6503p | Ordinary |
09:54:16 - 22-May-26 |
| Buy* | 31 | 940.00p | SI Trade |
09:54:03 - 22-May-26 |
| Sell* | 1,050 | 936.857p | Ordinary |
09:47:02 - 22-May-26 |
| Sell* | 1,255 | 937.435p | Ordinary |
09:46:41 - 22-May-26 |
| Sell* | 641 | 937.431p | Ordinary |
09:42:22 - 22-May-26 |
| Sell* | 1,459 | 937.655p | Negotiated Trade |
09:40:25 - 22-May-26 |
| Sell* | 1,058 | 937.828p | Ordinary |
09:22:23 - 22-May-26 |
| Buy* | 2,000 | 939.8938p | Ordinary |
09:20:00 - 22-May-26 |
| Sell* | 36 | 938.285p | Ordinary |
09:19:47 - 22-May-26 |
| Buy* | 210 | 940.051p | Suspected BUY Trade |
09:09:25 - 22-May-26 |
| Sell* | 130 | 939.574p | Negotiated Trade |
09:08:00 - 22-May-26 |
| Buy* | 107 | 941.395p | Ordinary |
09:07:35 - 22-May-26 |
| Sell* | 1 | 939.114p | Ordinary |
09:02:06 - 22-May-26 |
| Buy* | 1 | 941.75p | Ordinary |
09:00:05 - 22-May-26 |
| Sell* | 52 | 938.882p | Negotiated Trade |
08:59:45 - 22-May-26 |
| Sell* | 1,623 | 939.2875p | Ordinary |
08:59:01 - 22-May-26 |
| Buy* | 104 | 941.75p | Ordinary |
08:57:13 - 22-May-26 |
| Sell* | 106 | 936.00p | SI Trade |
08:54:16 - 22-May-26 |
| Sell* | 2,000 | 938.0366p | Ordinary |
08:41:36 - 22-May-26 |
| Buy* | 64 | 939.00p | Automatic Execution |
08:37:58 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:37:56 - 22-May-26 |
| Buy* | 146 | 939.00p | Automatic Execution |
08:37:56 - 22-May-26 |
| Buy* | 290 | 939.00p | Automatic Execution |
08:37:56 - 22-May-26 |
| Buy* | 1 | 938.80p | Ordinary |
08:33:12 - 22-May-26 |
| Sell* | 122 | 936.634p | Negotiated Trade |
08:24:38 - 22-May-26 |
| Sell* | 112 | 936.826p | Ordinary |
08:13:05 - 22-May-26 |
| Buy* | 2 | 939.00p | SI Trade |
08:07:49 - 22-May-26 |
| Buy* | 125 | 937.00p | Automatic Execution |
08:07:49 - 22-May-26 |
| Buy* | 291 | 935.456p | Suspected BUY Trade |
08:04:50 - 22-May-26 |
| Buy* | 3 | 937.00p | SI Trade |
08:03:46 - 22-May-26 |
| Buy* | 1 | 939.00p | SI Trade |
08:03:46 - 22-May-26 |
| Buy* | 2 | 939.00p | SI Trade |
08:03:46 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:03:46 - 22-May-26 |
| Sell* | 1 | 933.00p | SI Trade |
08:03:46 - 22-May-26 |
| Sell* | 2 | 933.00p | SI Trade |
08:03:46 - 22-May-26 |
| Unknown* | 0 | 939.00p | SI Trade |
08:03:46 - 22-May-26 |
| Buy* | 4 | 939.00p | SI Trade |
08:03:46 - 22-May-26 |
| Buy* | 4,183 | 936.00p | Suspected BUY Trade |
16:35:17 - 21-May-26 |
| Sell* | 717 | 934.20p | Ordinary |
16:26:25 - 21-May-26 |
| Sell* | 2,100 | 934.21p | Ordinary |
16:24:57 - 21-May-26 |
| Buy* | 6,830 | 935.42p | Ordinary |
16:24:01 - 21-May-26 |
| Sell* | 170 | 934.20p | Ordinary |
16:20:02 - 21-May-26 |
| Sell* | 530 | 934.20p | Ordinary |
16:18:27 - 21-May-26 |
| Sell* | 1,100 | 934.20p | Ordinary |
16:17:09 - 21-May-26 |
| Sell* | 53 | 934.895p | Ordinary |
16:15:14 - 21-May-26 |
| Buy* | 1,500 | 935.00p | Automatic Execution |
16:13:36 - 21-May-26 |
| Buy* | 500 | 935.00p | Automatic Execution |
16:13:36 - 21-May-26 |
| Buy* | 500 | 935.00p | Automatic Execution |
16:13:36 - 21-May-26 |
| Buy* | 287 | 935.00p | Automatic Execution |
16:13:36 - 21-May-26 |
| Sell* | 97 | 933.00p | Automatic Execution |
16:07:43 - 21-May-26 |
| Sell* | 165 | 933.00p | Automatic Execution |
16:07:43 - 21-May-26 |
| Sell* | 2,404 | 932.30p | Ordinary |
15:59:34 - 21-May-26 |
| Sell* | 213 | 932.30p | Ordinary |
15:50:00 - 21-May-26 |
| Buy* | 531 | 934.13p | Ordinary |
15:36:40 - 21-May-26 |
| Sell* | 532 | 933.1964p | Ordinary |
15:35:58 - 21-May-26 |
| Unknown* | 0 | 935.00p | SI Trade |
15:33:41 - 21-May-26 |
| Sell* | 214 | 933.1964p | Ordinary |
15:33:38 - 21-May-26 |
| Sell* | 244 | 932.30p | Ordinary |
15:22:07 - 21-May-26 |
| Sell* | 2,560 | 932.30p | Ordinary |
15:17:48 - 21-May-26 |
| Sell* | 2,555 | 932.30p | Ordinary |
15:17:24 - 21-May-26 |
| Sell* | 1,000 | 933.002p | Ordinary |
15:15:12 - 21-May-26 |
| Buy* | 249 | 935.00p | Automatic Execution |
15:15:10 - 21-May-26 |
| Buy* | 426 | 935.00p | Automatic Execution |
15:15:10 - 21-May-26 |
| Buy* | 742 | 935.00p | Automatic Execution |
15:15:10 - 21-May-26 |
| Buy* | 1,758 | 935.00p | Automatic Execution |
15:15:10 - 21-May-26 |
| Buy* | 866 | 933.50p | Suspected BUY Trade |
15:14:34 - 21-May-26 |
| Buy* | 860 | 933.50p | Suspected BUY Trade |
15:14:34 - 21-May-26 |
| Sell* | 1 | 933.1964p | Ordinary |
15:13:22 - 21-May-26 |
| Unknown* | 49,774 | 933.50p | Negotiated Trade |
15:09:27 - 21-May-26 |
| Sell* | 2 | 932.00p | SI Trade |
15:09:02 - 21-May-26 |
| Buy* | 401 | 935.00p | SI Trade |
15:06:27 - 21-May-26 |
| Buy* | 170 | 934.00p | Automatic Execution |
14:52:05 - 21-May-26 |
| Buy* | 1,188 | 934.00p | Automatic Execution |
14:52:05 - 21-May-26 |
| Buy* | 154 | 933.00p | Automatic Execution |
14:52:03 - 21-May-26 |
| Buy* | 230 | 933.00p | Automatic Execution |
14:52:03 - 21-May-26 |
| Buy* | 483 | 933.00p | Automatic Execution |
14:52:03 - 21-May-26 |
| Buy* | 40 | 932.00p | Automatic Execution |
14:52:03 - 21-May-26 |
| Sell* | 5,305 | 930.80p | Ordinary |
14:45:59 - 21-May-26 |
| Sell* | 119 | 930.002p | Ordinary |
14:44:02 - 21-May-26 |
| Sell* | 75 | 930.00p | Automatic Execution |
14:42:59 - 21-May-26 |
| Sell* | 1,000 | 930.00p | Automatic Execution |
14:42:59 - 21-May-26 |
| Buy* | 12 | 933.00p | SI Trade |
14:35:01 - 21-May-26 |
| Sell* | 880 | 930.003p | Ordinary |
14:34:34 - 21-May-26 |
| Unknown* | 0 | 933.00p | SI Trade |
14:32:33 - 21-May-26 |
| Sell* | 119 | 930.00p | Negotiated Trade |
14:24:27 - 21-May-26 |
| Sell* | 536 | 931.3482p | Ordinary |
14:22:39 - 21-May-26 |
| Sell* | 1,300 | 930.467p | Negotiated Trade |
14:21:26 - 21-May-26 |
| Sell* | 1 | 930.15p | Ordinary |
14:20:21 - 21-May-26 |
| Sell* | 100 | 931.35p | Ordinary |
14:18:48 - 21-May-26 |
| Buy* | 1 | 932.00p | Ordinary |
14:15:09 - 21-May-26 |
| Sell* | 735 | 930.00p | Ordinary |
14:03:20 - 21-May-26 |
| Sell* | 6,900 | 930.00p | Ordinary |
13:55:37 - 21-May-26 |
| Buy* | 2 | 932.581p | Ordinary |
13:34:42 - 21-May-26 |
| Sell* | 630 | 930.7956p | Ordinary |
13:23:28 - 21-May-26 |
| Sell* | 1,615 | 930.004p | Ordinary |
13:18:41 - 21-May-26 |
| Sell* | 500 | 930.80p | Ordinary |
13:15:44 - 21-May-26 |
| Sell* | 500 | 930.7976p | Ordinary |
13:14:50 - 21-May-26 |
| Sell* | 500 | 930.7956p | Ordinary |
13:11:05 - 21-May-26 |
| Unknown* | 0 | 933.00p | SI Trade |
13:04:17 - 21-May-26 |
| Sell* | 322 | 931.066p | Negotiated Trade |
13:04:04 - 21-May-26 |
| Buy* | 6 | 933.00p | SI Trade |
12:57:41 - 21-May-26 |
| Sell* | 355 | 930.00p | Automatic Execution |
12:57:41 - 21-May-26 |
| Sell* | 12 | 931.35p | Ordinary |
12:50:04 - 21-May-26 |
| Sell* | 333 | 930.00p | Automatic Execution |
12:36:20 - 21-May-26 |
| Sell* | 1,545 | 930.00p | Ordinary |
12:27:14 - 21-May-26 |
| Buy* | 585 | 931.00p | Automatic Execution |
12:12:02 - 21-May-26 |
| Buy* | 40 | 931.00p | Automatic Execution |
12:12:02 - 21-May-26 |
| Buy* | 208 | 931.00p | Automatic Execution |
12:12:02 - 21-May-26 |
| Sell* | 1,462 | 928.15p | Ordinary |
11:51:46 - 21-May-26 |
| Sell* | 213 | 929.4509p | Ordinary |
11:48:58 - 21-May-26 |
| Sell* | 428 | 929.454p | Ordinary |
11:47:11 - 21-May-26 |
| Sell* | 10 | 928.771p | Negotiated Trade |
11:44:13 - 21-May-26 |
| Buy* | 11 | 931.00p | SI Trade |
11:41:11 - 21-May-26 |
| Sell* | 552 | 928.00p | Automatic Execution |
11:31:11 - 21-May-26 |
| Sell* | 466 | 928.00p | Automatic Execution |
11:31:00 - 21-May-26 |
| Unknown* | 0 | 928.00p | SI Trade |
11:31:00 - 21-May-26 |