| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 8,616 | 365.00p | Suspected BUY Trade |
16:35:28 - 27-Nov-25 |
| Sell* | 6,000 | 361.50p | Ordinary |
15:06:45 - 27-Nov-25 |
| Buy* | 823 | 364.396p | Ordinary |
13:43:14 - 27-Nov-25 |
| Buy* | 202 | 361.00p | Automatic Execution |
13:02:37 - 27-Nov-25 |
| Buy* | 760 | 361.00p | Automatic Execution |
13:02:37 - 27-Nov-25 |
| Buy* | 21 | 361.00p | Automatic Execution |
12:12:44 - 27-Nov-25 |
| Unknown* | 0 | 361.00p | SI Trade |
11:50:21 - 27-Nov-25 |
| Buy* | 16 | 361.00p | Automatic Execution |
11:50:21 - 27-Nov-25 |
| Buy* | 2,000 | 360.85p | Ordinary |
11:28:17 - 27-Nov-25 |
| Buy* | 850 | 360.698p | Ordinary |
11:04:01 - 27-Nov-25 |
| Buy* | 827 | 360.547p | Ordinary |
10:13:41 - 27-Nov-25 |
| Buy* | 3,800 | 360.547p | Ordinary |
10:01:13 - 27-Nov-25 |
| Buy* | 36 | 360.55p | Ordinary |
09:54:23 - 27-Nov-25 |
| Sell* | 880 | 357.948p | Negotiated Trade |
08:22:54 - 27-Nov-25 |
| Buy* | 6,419 | 364.00p | Suspected BUY Trade |
16:37:30 - 26-Nov-25 |
| Sell* | 14,240 | 364.00p | Uncrossing Trade |
16:35:25 - 26-Nov-25 |
| Buy* | 600 | 358.40p | Ordinary |
16:14:59 - 26-Nov-25 |
| Sell* | 157 | 355.00p | Automatic Execution |
16:11:20 - 26-Nov-25 |
| Buy* | 2,000 | 357.929p | Ordinary |
16:09:16 - 26-Nov-25 |
| Buy* | 630 | 357.927p | Ordinary |
15:49:34 - 26-Nov-25 |
| Sell* | 310 | 355.00p | Automatic Execution |
15:35:45 - 26-Nov-25 |
| Buy* | 2,000 | 357.931p | Suspected BUY Trade |
15:16:26 - 26-Nov-25 |
| Buy* | 284 | 359.00p | SI Trade |
14:54:45 - 26-Nov-25 |
| Sell* | 98 | 356.00p | Automatic Execution |
14:19:13 - 26-Nov-25 |
| Sell* | 500 | 356.50p | Ordinary |
13:56:46 - 26-Nov-25 |
| Buy* | 11 | 360.00p | SI Trade |
13:21:56 - 26-Nov-25 |
| Buy* | 98 | 360.00p | SI Trade |
13:18:03 - 26-Nov-25 |
| Sell* | 1,112 | 357.3146p | Ordinary |
12:55:59 - 26-Nov-25 |
| Unknown* | 20,000 | 359.00p | Ordinary |
12:01:46 - 26-Nov-25 |
| Unknown* | 30,000 | 359.00p | Negotiated Trade |
11:58:34 - 26-Nov-25 |
| Sell* | 114 | 359.00p | Automatic Execution |
11:54:36 - 26-Nov-25 |
| Sell* | 114 | 359.00p | Automatic Execution |
11:54:32 - 26-Nov-25 |
| Sell* | 28 | 359.00p | Automatic Execution |
11:54:28 - 26-Nov-25 |
| Sell* | 572 | 359.00p | Automatic Execution |
11:49:04 - 26-Nov-25 |
| Sell* | 572 | 359.00p | Automatic Execution |
11:44:48 - 26-Nov-25 |
| Sell* | 572 | 359.00p | Automatic Execution |
11:42:10 - 26-Nov-25 |
| Sell* | 573 | 359.00p | Automatic Execution |
11:41:38 - 26-Nov-25 |
| Sell* | 573 | 359.00p | Automatic Execution |
11:41:37 - 26-Nov-25 |
| Sell* | 572 | 359.00p | Automatic Execution |
11:41:36 - 26-Nov-25 |
| Sell* | 581 | 358.99p | Ordinary |
11:05:37 - 26-Nov-25 |
| Sell* | 1,070 | 358.375p | Ordinary |
10:45:05 - 26-Nov-25 |
| Sell* | 1,392 | 359.02p | Ordinary |
10:42:55 - 26-Nov-25 |
| Sell* | 1,230 | 358.375p | Ordinary |
10:15:45 - 26-Nov-25 |
| Sell* | 1,000 | 359.05p | Ordinary |
10:07:02 - 26-Nov-25 |
| Unknown* | 0 | 360.00p | SI Trade |
09:56:58 - 26-Nov-25 |
| Sell* | 1,000 | 359.00p | Automatic Execution |
09:56:58 - 26-Nov-25 |
| Sell* | 33 | 355.00p | Uncrossing Trade |
16:35:21 - 25-Nov-25 |
| Sell* | 11 | 355.00p | Automatic Execution |
16:24:40 - 25-Nov-25 |
| Buy* | 17 | 356.00p | Automatic Execution |
16:23:57 - 25-Nov-25 |
| Sell* | 790 | 355.304p | Ordinary |
16:19:39 - 25-Nov-25 |
| Buy* | 22 | 357.00p | Automatic Execution |
16:19:12 - 25-Nov-25 |
| Sell* | 4,806 | 356.00p | Automatic Execution |
16:18:45 - 25-Nov-25 |
| Sell* | 4,806 | 356.00p | Automatic Execution |
16:18:44 - 25-Nov-25 |
| Sell* | 3,691 | 356.00p | Automatic Execution |
16:18:42 - 25-Nov-25 |
| Sell* | 360 | 356.00p | Automatic Execution |
16:16:03 - 25-Nov-25 |
| Sell* | 73 | 356.00p | Automatic Execution |
16:15:27 - 25-Nov-25 |
| Buy* | 22 | 357.00p | Automatic Execution |
16:15:12 - 25-Nov-25 |
| Sell* | 11 | 356.00p | Automatic Execution |
16:14:40 - 25-Nov-25 |
| Sell* | 256 | 357.00p | Automatic Execution |
16:05:49 - 25-Nov-25 |
| Unknown* | 39,313 | 356.00p | Negotiated Trade |
16:02:11 - 25-Nov-25 |
| Buy* | 62 | 357.00p | Automatic Execution |
16:00:27 - 25-Nov-25 |
| Sell* | 1,500 | 356.499p | Ordinary |
16:00:13 - 25-Nov-25 |
| Buy* | 10,000 | 357.00p | Ordinary |
15:59:50 - 25-Nov-25 |
| Sell* | 5,000 | 357.00p | Automatic Execution |
15:59:42 - 25-Nov-25 |
| Buy* | 5,000 | 357.00p | Automatic Execution |
15:59:42 - 25-Nov-25 |
| Unknown* | 100,000 | 357.00p | Negotiated Trade |
15:47:02 - 25-Nov-25 |
| Unknown* | 46,261 | 357.00p | Negotiated Trade |
15:46:05 - 25-Nov-25 |
| Sell* | 257 | 357.00p | Automatic Execution |
15:45:55 - 25-Nov-25 |
| Sell* | 257 | 357.00p | Automatic Execution |
15:45:50 - 25-Nov-25 |
| Sell* | 16,370 | 357.00p | Automatic Execution |
15:45:48 - 25-Nov-25 |
| Sell* | 257 | 357.00p | Automatic Execution |
15:45:48 - 25-Nov-25 |
| Sell* | 18,630 | 357.00p | Automatic Execution |
15:45:37 - 25-Nov-25 |
| Buy* | 5,000 | 357.00p | Automatic Execution |
15:45:37 - 25-Nov-25 |
| Sell* | 156 | 356.00p | Automatic Execution |
15:45:22 - 25-Nov-25 |
| Sell* | 515 | 356.00p | Automatic Execution |
14:39:28 - 25-Nov-25 |
| Sell* | 870 | 356.755p | Ordinary |
14:12:51 - 25-Nov-25 |
| Sell* | 9,050 | 356.755p | Ordinary |
13:32:09 - 25-Nov-25 |
| Unknown* | 900 | 358.50p | Ordinary |
13:09:52 - 25-Nov-25 |
| Buy* | 2,004 | 359.073p | Suspected BUY Trade |
12:17:18 - 25-Nov-25 |
| Buy* | 2,500 | 357.44p | Ordinary |
12:03:25 - 25-Nov-25 |
| Sell* | 7,930 | 356.302p | Ordinary |
11:54:13 - 25-Nov-25 |
| Sell* | 825 | 356.30p | Ordinary |
11:45:46 - 25-Nov-25 |
| Buy* | 2,795 | 357.70p | Ordinary |
11:35:18 - 25-Nov-25 |
| Buy* | 2,795 | 357.6762p | Ordinary |
11:34:51 - 25-Nov-25 |
| Buy* | 35 | 357.00p | SI Trade |
10:55:51 - 25-Nov-25 |
| Sell* | 3,571 | 356.00p | Automatic Execution |
10:55:51 - 25-Nov-25 |
| Sell* | 1,000 | 356.00p | Automatic Execution |
10:55:51 - 25-Nov-25 |
| Sell* | 590 | 356.25p | Ordinary |
10:42:07 - 25-Nov-25 |
| Sell* | 1,400 | 356.999p | Ordinary |
10:19:30 - 25-Nov-25 |
| Sell* | 1,000 | 357.00p | Automatic Execution |
10:06:58 - 25-Nov-25 |
| Sell* | 58 | 358.00p | Automatic Execution |
10:00:30 - 25-Nov-25 |
| Sell* | 65 | 358.00p | Automatic Execution |
10:00:30 - 25-Nov-25 |
| Sell* | 247 | 358.00p | Automatic Execution |
10:00:30 - 25-Nov-25 |
| Sell* | 3,400 | 358.1553p | Ordinary |
09:50:54 - 25-Nov-25 |
| Sell* | 2 | 358.00p | Automatic Execution |
09:49:20 - 25-Nov-25 |
| Buy* | 6 | 360.00p | SI Trade |
09:45:12 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:42:09 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:39:20 - 25-Nov-25 |
| Sell* | 9 | 358.00p | Automatic Execution |
09:39:20 - 25-Nov-25 |
| Unknown* | 50,000 | 359.00p | Negotiated Trade |
09:37:21 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:35:44 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:35:33 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:35:30 - 25-Nov-25 |
| Sell* | 422 | 358.00p | Automatic Execution |
09:35:30 - 25-Nov-25 |
| Unknown* | 1,400 | 358.50p | Ordinary |
09:30:21 - 25-Nov-25 |
| Buy* | 1 | 359.00p | SI Trade |
09:28:47 - 25-Nov-25 |
| Buy* | 11 | 360.00p | SI Trade |
09:26:10 - 25-Nov-25 |
| Buy* | 11 | 360.00p | SI Trade |
09:26:10 - 25-Nov-25 |
| Sell* | 10,000 | 358.9379p | Ordinary |
09:23:57 - 25-Nov-25 |
| Buy* | 1 | 360.00p | SI Trade |
09:21:59 - 25-Nov-25 |
| Unknown* | 0 | 360.00p | SI Trade |
09:11:53 - 25-Nov-25 |
| Sell* | 1,000 | 360.00p | Automatic Execution |
09:09:44 - 25-Nov-25 |
| Buy* | 72 | 360.603p | Suspected BUY Trade |
08:58:22 - 25-Nov-25 |
| Sell* | 138 | 360.47p | Negotiated Trade |
08:57:18 - 25-Nov-25 |
| Sell* | 500 | 360.00p | Ordinary |
08:57:11 - 25-Nov-25 |
| Unknown* | 500 | 360.00p | OTC Trade |
08:57:11 - 25-Nov-25 |
| Buy* | 28 | 361.00p | Automatic Execution |
08:43:31 - 25-Nov-25 |
| Unknown* | 0 | 361.00p | SI Trade |
08:38:14 - 25-Nov-25 |
| Sell* | 700 | 360.476p | Ordinary |
08:33:26 - 25-Nov-25 |
| Sell* | 485 | 360.477p | Negotiated Trade |
08:30:26 - 25-Nov-25 |
| Sell* | 14,100 | 359.50p | Negotiated Trade |
08:00:35 - 25-Nov-25 |
| Buy* | 8,370 | 361.00p | Suspected BUY Trade |
16:43:46 - 24-Nov-25 |
| Sell* | 483 | 361.00p | Automatic Execution |
16:29:34 - 24-Nov-25 |
| Sell* | 16 | 361.00p | Automatic Execution |
16:29:34 - 24-Nov-25 |
| Sell* | 281 | 361.00p | Automatic Execution |
16:29:34 - 24-Nov-25 |
| Buy* | 28 | 362.00p | Ordinary |
16:27:00 - 24-Nov-25 |
| Buy* | 28 | 362.00p | Automatic Execution |
16:22:02 - 24-Nov-25 |
| Sell* | 128 | 361.00p | Automatic Execution |
16:09:24 - 24-Nov-25 |
| Sell* | 353 | 361.00p | Automatic Execution |
15:59:45 - 24-Nov-25 |
| Sell* | 588 | 361.00p | Automatic Execution |
15:59:44 - 24-Nov-25 |
| Sell* | 766 | 361.00p | Automatic Execution |
15:59:44 - 24-Nov-25 |
| Buy* | 300 | 362.00p | SI Trade |
15:59:11 - 24-Nov-25 |
| Unknown* | 300 | 362.00p | OTC Trade |
15:59:11 - 24-Nov-25 |
| Buy* | 28 | 362.00p | Automatic Execution |
15:56:38 - 24-Nov-25 |
| Sell* | 400 | 361.383p | Negotiated Trade |
15:55:43 - 24-Nov-25 |
| Sell* | 155 | 361.00p | Automatic Execution |
15:44:54 - 24-Nov-25 |
| Sell* | 106 | 361.00p | Automatic Execution |
15:24:54 - 24-Nov-25 |
| Sell* | 270 | 361.13p | Ordinary |
15:20:26 - 24-Nov-25 |
| Sell* | 1,384 | 361.211p | Negotiated Trade |
15:07:31 - 24-Nov-25 |
| Sell* | 145 | 361.00p | Automatic Execution |
14:59:04 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:56:54 - 24-Nov-25 |
| Sell* | 362 | 361.00p | Automatic Execution |
14:54:16 - 24-Nov-25 |
| Unknown* | 2,350 | 362.00p | Ordinary |
14:54:09 - 24-Nov-25 |
| Unknown* | 2,350 | 362.00p | Ordinary |
14:49:29 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:49:08 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:39:51 - 24-Nov-25 |
| Sell* | 516 | 361.00p | Automatic Execution |
14:36:38 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:30:35 - 24-Nov-25 |
| Unknown* | 3,401 | 362.00p | Ordinary |
14:23:56 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:21:18 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
14:02:45 - 24-Nov-25 |
| Buy* | 3,500 | 361.5195p | Ordinary |
14:02:36 - 24-Nov-25 |
| Sell* | 1,000 | 361.431p | Negotiated Trade |
14:02:36 - 24-Nov-25 |
| Buy* | 3,401 | 362.00p | Automatic Execution |
14:02:30 - 24-Nov-25 |
| Buy* | 11,599 | 362.00p | Ordinary |
14:00:40 - 24-Nov-25 |
| Buy* | 1,599 | 362.00p | Automatic Execution |
13:56:52 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
13:56:41 - 24-Nov-25 |
| Unknown* | 3,397 | 362.00p | Automatic Execution |
13:56:40 - 24-Nov-25 |
| Buy* | 5,000 | 362.00p | Automatic Execution |
13:56:40 - 24-Nov-25 |
| Sell* | 329 | 361.00p | Automatic Execution |
13:39:08 - 24-Nov-25 |
| Sell* | 658 | 361.00p | Automatic Execution |
13:38:08 - 24-Nov-25 |
| Sell* | 356 | 361.00p | Automatic Execution |
13:32:30 - 24-Nov-25 |
| Sell* | 683 | 361.00p | Automatic Execution |
13:28:34 - 24-Nov-25 |
| Sell* | 670 | 361.00p | Automatic Execution |
13:14:14 - 24-Nov-25 |
| Buy* | 4 | 362.00p | Automatic Execution |
13:06:24 - 24-Nov-25 |
| Sell* | 3,218 | 362.00p | Automatic Execution |
13:06:20 - 24-Nov-25 |
| Sell* | 666 | 362.00p | Automatic Execution |
13:00:54 - 24-Nov-25 |
| Buy* | 1,603 | 363.00p | Automatic Execution |
12:59:57 - 24-Nov-25 |
| Unknown* | 75,000 | 362.50p | Negotiated Trade |
12:57:56 - 24-Nov-25 |
| Unknown* | 91,000 | 362.35p | Negotiated Trade |
12:57:27 - 24-Nov-25 |
| Buy* | 5,000 | 362.00p | Automatic Execution |
12:55:54 - 24-Nov-25 |
| Sell* | 5,000 | 362.00p | Automatic Execution |
12:55:49 - 24-Nov-25 |
| Buy* | 5,000 | 362.00p | Automatic Execution |
12:55:49 - 24-Nov-25 |
| Buy* | 4,984 | 362.00p | Automatic Execution |
12:55:29 - 24-Nov-25 |
| Buy* | 5,000 | 362.00p | Automatic Execution |
12:55:28 - 24-Nov-25 |
| Sell* | 705 | 362.00p | Automatic Execution |
12:55:25 - 24-Nov-25 |
| Sell* | 669 | 362.00p | Automatic Execution |
12:54:12 - 24-Nov-25 |
| Buy* | 4,311 | 363.00p | Automatic Execution |
12:53:58 - 24-Nov-25 |
| Sell* | 5,000 | 363.00p | Automatic Execution |
12:53:22 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:53:22 - 24-Nov-25 |
| Buy* | 20,000 | 363.00p | Automatic Execution |
12:53:07 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:53:07 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:52:56 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:52:41 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:52:40 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:52:38 - 24-Nov-25 |
| Sell* | 724 | 360.00p | Automatic Execution |
12:52:32 - 24-Nov-25 |
| Sell* | 106 | 360.00p | Automatic Execution |
12:52:31 - 24-Nov-25 |
| Sell* | 1,000 | 360.00p | Automatic Execution |
12:52:31 - 24-Nov-25 |
| Sell* | 1,000 | 360.00p | Automatic Execution |
12:52:31 - 24-Nov-25 |
| Buy* | 124 | 363.00p | Automatic Execution |
12:52:30 - 24-Nov-25 |
| Buy* | 5,000 | 363.00p | Automatic Execution |
12:52:30 - 24-Nov-25 |
| Sell* | 1,000 | 362.00p | Automatic Execution |
12:52:21 - 24-Nov-25 |
| Sell* | 7,400 | 362.50p | Ordinary |
12:08:03 - 24-Nov-25 |
| Sell* | 658 | 362.00p | Automatic Execution |
11:47:13 - 24-Nov-25 |
| Buy* | 1,500 | 363.557p | Ordinary |
11:22:59 - 24-Nov-25 |
| Sell* | 197 | 362.00p | Automatic Execution |
10:53:00 - 24-Nov-25 |
| Buy* | 10 | 363.04p | Ordinary |
10:51:15 - 24-Nov-25 |
| Buy* | 61 | 363.04p | Ordinary |
10:51:15 - 24-Nov-25 |
| Buy* | 14 | 364.00p | SI Trade |
10:50:32 - 24-Nov-25 |