| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 6,976 | 347.372p | SI Trade |
17:06:24 - 06-Nov-25 |
| Buy* | 125,000 | 318.4143p | Suspected BUY Trade |
16:38:23 - 06-Nov-25 |
| Buy* | 22,325 | 315.8774p | Ordinary |
16:36:44 - 06-Nov-25 |
| Buy* | 25,000 | 315.8774p | Ordinary |
16:36:24 - 06-Nov-25 |
| Sell* | 267 | 315.50p | SI Trade |
16:35:26 - 06-Nov-25 |
| Sell* | 112,927 | 315.50p | Uncrossing Trade |
16:35:26 - 06-Nov-25 |
| Sell* | 206 | 317.00p | Automatic Execution |
16:29:44 - 06-Nov-25 |
| Sell* | 239 | 317.00p | Automatic Execution |
16:29:44 - 06-Nov-25 |
| Sell* | 100 | 317.50p | Automatic Execution |
16:29:44 - 06-Nov-25 |
| Sell* | 272 | 317.50p | Automatic Execution |
16:29:44 - 06-Nov-25 |
| Sell* | 500 | 317.951p | Ordinary |
16:29:07 - 06-Nov-25 |
| Buy* | 1,000 | 318.108p | Ordinary |
16:28:38 - 06-Nov-25 |
| Buy* | 683 | 318.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 100 | 318.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 685 | 318.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 543 | 318.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 410 | 318.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 100 | 318.00p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 187 | 318.00p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Sell* | 187 | 317.50p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Buy* | 184 | 318.00p | Automatic Execution |
16:28:04 - 06-Nov-25 |
| Sell* | 184 | 317.00p | Automatic Execution |
16:28:01 - 06-Nov-25 |
| Buy* | 193 | 318.00p | Automatic Execution |
16:28:01 - 06-Nov-25 |
| Buy* | 25 | 318.00p | Automatic Execution |
16:28:01 - 06-Nov-25 |
| Sell* | 375 | 316.50p | Automatic Execution |
16:27:50 - 06-Nov-25 |
| Buy* | 536 | 318.00p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 500 | 318.00p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 839 | 318.00p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 123 | 318.00p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 197 | 317.50p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 524 | 317.50p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 236 | 317.50p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 458 | 317.50p | Automatic Execution |
16:26:24 - 06-Nov-25 |
| Buy* | 279 | 317.50p | Automatic Execution |
16:26:21 - 06-Nov-25 |
| Buy* | 853 | 317.50p | Automatic Execution |
16:26:21 - 06-Nov-25 |
| Buy* | 30 | 317.00p | Automatic Execution |
16:26:21 - 06-Nov-25 |
| Buy* | 15 | 317.00p | Automatic Execution |
16:26:21 - 06-Nov-25 |
| Sell* | 248 | 315.8273p | Ordinary |
16:26:09 - 06-Nov-25 |
| Sell* | 483 | 315.00p | Automatic Execution |
16:26:03 - 06-Nov-25 |
| Sell* | 100 | 316.00p | Automatic Execution |
16:26:03 - 06-Nov-25 |
| Buy* | 128 | 316.50p | Automatic Execution |
16:26:00 - 06-Nov-25 |
| Sell* | 100 | 316.00p | Automatic Execution |
16:26:00 - 06-Nov-25 |
| Sell* | 300 | 316.00p | Automatic Execution |
16:26:00 - 06-Nov-25 |
| Sell* | 149 | 316.00p | Automatic Execution |
16:26:00 - 06-Nov-25 |
| Sell* | 88 | 316.00p | Automatic Execution |
16:24:47 - 06-Nov-25 |
| Sell* | 50 | 316.00p | Automatic Execution |
16:24:47 - 06-Nov-25 |
| Sell* | 202 | 316.00p | Automatic Execution |
16:24:47 - 06-Nov-25 |
| Sell* | 450 | 316.50p | Automatic Execution |
16:24:47 - 06-Nov-25 |
| Sell* | 468 | 316.00p | Automatic Execution |
16:23:43 - 06-Nov-25 |
| Sell* | 229 | 316.00p | Automatic Execution |
16:23:43 - 06-Nov-25 |
| Sell* | 721 | 316.00p | Automatic Execution |
16:23:00 - 06-Nov-25 |
| Sell* | 3 | 316.00p | Automatic Execution |
16:22:39 - 06-Nov-25 |
| Sell* | 700 | 316.00p | Automatic Execution |
16:22:39 - 06-Nov-25 |
| Sell* | 292 | 317.00p | Automatic Execution |
16:22:18 - 06-Nov-25 |
| Sell* | 393 | 317.00p | Automatic Execution |
16:22:18 - 06-Nov-25 |
| Sell* | 136 | 317.50p | Automatic Execution |
16:22:18 - 06-Nov-25 |
| Sell* | 1,000 | 318.119p | Negotiated Trade |
16:22:07 - 06-Nov-25 |
| Sell* | 75 | 317.50p | Automatic Execution |
16:21:51 - 06-Nov-25 |
| Buy* | 1,500 | 318.69p | Ordinary |
16:21:27 - 06-Nov-25 |
| Sell* | 492 | 318.50p | Automatic Execution |
16:21:20 - 06-Nov-25 |
| Sell* | 98 | 318.50p | Automatic Execution |
16:21:20 - 06-Nov-25 |
| Sell* | 40 | 319.00p | Automatic Execution |
16:21:11 - 06-Nov-25 |
| Sell* | 10 | 319.00p | Automatic Execution |
16:21:11 - 06-Nov-25 |
| Sell* | 600 | 319.00p | Automatic Execution |
16:21:11 - 06-Nov-25 |
| Sell* | 600 | 319.00p | Automatic Execution |
16:21:11 - 06-Nov-25 |
| Sell* | 2,000 | 319.283p | Negotiated Trade |
16:20:23 - 06-Nov-25 |
| Buy* | 37 | 320.00p | Automatic Execution |
16:20:20 - 06-Nov-25 |
| Buy* | 548 | 320.00p | Automatic Execution |
16:20:20 - 06-Nov-25 |
| Buy* | 127 | 320.00p | Automatic Execution |
16:20:20 - 06-Nov-25 |
| Sell* | 446 | 318.50p | Automatic Execution |
16:19:12 - 06-Nov-25 |
| Buy* | 73 | 320.50p | Automatic Execution |
16:19:05 - 06-Nov-25 |
| Sell* | 96 | 318.50p | Automatic Execution |
16:18:12 - 06-Nov-25 |
| Buy* | 398 | 319.50p | Automatic Execution |
16:18:02 - 06-Nov-25 |
| Buy* | 476 | 319.50p | Automatic Execution |
16:18:02 - 06-Nov-25 |
| Buy* | 545 | 319.50p | Automatic Execution |
16:18:02 - 06-Nov-25 |
| Buy* | 136 | 319.50p | Automatic Execution |
16:18:02 - 06-Nov-25 |
| Buy* | 950 | 319.50p | Automatic Execution |
16:18:02 - 06-Nov-25 |
| Buy* | 42 | 318.50p | Automatic Execution |
16:18:00 - 06-Nov-25 |
| Buy* | 354 | 318.50p | Automatic Execution |
16:18:00 - 06-Nov-25 |
| Buy* | 179 | 318.50p | Automatic Execution |
16:18:00 - 06-Nov-25 |
| Buy* | 4 | 319.00p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Buy* | 349 | 319.00p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Buy* | 439 | 319.00p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Buy* | 251 | 319.00p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Buy* | 428 | 318.50p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Buy* | 69 | 318.50p | Automatic Execution |
16:15:19 - 06-Nov-25 |
| Sell* | 587 | 318.00p | Automatic Execution |
16:15:14 - 06-Nov-25 |
| Unknown* | -25,000 | 320.00p | Ordinary Correction |
16:14:23 - 06-Nov-25 |
| Buy* | 25,000 | 320.00p | Ordinary |
16:14:23 - 06-Nov-25 |
| Buy* | 25,000 | 320.00p | Ordinary |
16:14:19 - 06-Nov-25 |
| Sell* | 594 | 320.00p | Automatic Execution |
16:12:37 - 06-Nov-25 |
| Sell* | 457 | 321.00p | Automatic Execution |
16:10:14 - 06-Nov-25 |
| Sell* | 273 | 321.00p | Automatic Execution |
16:10:14 - 06-Nov-25 |
| Sell* | 310 | 321.00p | Automatic Execution |
16:10:00 - 06-Nov-25 |
| Sell* | 1,104 | 321.00p | Automatic Execution |
16:10:00 - 06-Nov-25 |
| Sell* | 179 | 321.00p | Automatic Execution |
16:09:51 - 06-Nov-25 |
| Sell* | 209 | 321.00p | Automatic Execution |
16:09:51 - 06-Nov-25 |
| Sell* | 708 | 321.00p | Automatic Execution |
16:09:00 - 06-Nov-25 |
| Sell* | 960 | 321.00p | Automatic Execution |
16:09:00 - 06-Nov-25 |
| Sell* | 2,200 | 321.00p | Automatic Execution |
16:09:00 - 06-Nov-25 |
| Sell* | 780 | 321.00p | Automatic Execution |
16:09:00 - 06-Nov-25 |
| Sell* | 310 | 321.00p | Automatic Execution |
16:08:56 - 06-Nov-25 |
| Sell* | 278 | 321.00p | Automatic Execution |
16:08:56 - 06-Nov-25 |
| Sell* | 536 | 321.00p | Automatic Execution |
16:08:24 - 06-Nov-25 |
| Sell* | 580 | 321.00p | Automatic Execution |
16:07:48 - 06-Nov-25 |
| Sell* | 133 | 321.00p | Automatic Execution |
16:07:34 - 06-Nov-25 |
| Unknown* | -12,143 | 323.00p | Ordinary Correction |
16:07:18 - 06-Nov-25 |
| Buy* | 12,143 | 323.00p | Ordinary |
16:07:18 - 06-Nov-25 |
| Buy* | 10,000 | 323.00p | Ordinary |
16:07:11 - 06-Nov-25 |
| Sell* | 182 | 321.00p | Automatic Execution |
16:07:02 - 06-Nov-25 |
| Sell* | 17 | 321.50p | Automatic Execution |
16:05:41 - 06-Nov-25 |
| Sell* | 37 | 321.50p | Automatic Execution |
16:05:41 - 06-Nov-25 |
| Sell* | 704 | 321.50p | Automatic Execution |
16:05:36 - 06-Nov-25 |
| Unknown* | 3,888 | 322.50p | OTC Trade |
16:05:01 - 06-Nov-25 |
| Sell* | 2,988 | 323.00p | Automatic Execution |
16:05:01 - 06-Nov-25 |
| Sell* | 179 | 323.00p | Automatic Execution |
16:04:52 - 06-Nov-25 |
| Sell* | 1,152 | 323.00p | Automatic Execution |
16:04:52 - 06-Nov-25 |
| Sell* | 1,943 | 323.00p | Automatic Execution |
16:04:52 - 06-Nov-25 |
| Sell* | 701 | 323.00p | Automatic Execution |
16:04:52 - 06-Nov-25 |
| Sell* | 1 | 323.00p | SI Trade |
15:59:50 - 06-Nov-25 |
| Buy* | 46 | 323.50p | Automatic Execution |
15:59:31 - 06-Nov-25 |
| Sell* | 46 | 323.00p | Automatic Execution |
15:59:31 - 06-Nov-25 |
| Sell* | 298 | 323.00p | Automatic Execution |
15:59:31 - 06-Nov-25 |
| Buy* | 62 | 323.50p | Automatic Execution |
15:59:31 - 06-Nov-25 |
| Sell* | 356 | 323.00p | Automatic Execution |
15:59:25 - 06-Nov-25 |
| Buy* | 558 | 324.00p | Automatic Execution |
15:59:25 - 06-Nov-25 |
| Buy* | 32 | 324.00p | Automatic Execution |
15:59:25 - 06-Nov-25 |
| Buy* | 54 | 324.00p | Automatic Execution |
15:59:25 - 06-Nov-25 |
| Buy* | 210 | 324.00p | Automatic Execution |
15:59:25 - 06-Nov-25 |
| Sell* | 172 | 323.00p | Automatic Execution |
15:59:02 - 06-Nov-25 |
| Sell* | 276 | 323.00p | Automatic Execution |
15:59:00 - 06-Nov-25 |
| Sell* | 393 | 323.00p | Automatic Execution |
15:59:00 - 06-Nov-25 |
| Sell* | 2,252 | 323.00p | Automatic Execution |
15:59:00 - 06-Nov-25 |
| Sell* | 361 | 323.00p | Automatic Execution |
15:59:00 - 06-Nov-25 |
| Sell* | 3,503 | 323.00p | Automatic Execution |
15:59:00 - 06-Nov-25 |
| Buy* | 8,373 | 323.614p | Suspected BUY Trade |
15:58:34 - 06-Nov-25 |
| Sell* | 3,732 | 323.00p | Automatic Execution |
15:58:31 - 06-Nov-25 |
| Sell* | 461 | 323.00p | Automatic Execution |
15:58:31 - 06-Nov-25 |
| Buy* | 2,000 | 323.679p | SI Trade |
15:58:27 - 06-Nov-25 |
| Sell* | 300 | 323.00p | SI Trade |
15:57:00 - 06-Nov-25 |
| Buy* | 576 | 324.00p | Automatic Execution |
15:54:35 - 06-Nov-25 |
| Buy* | 350 | 324.00p | Automatic Execution |
15:52:35 - 06-Nov-25 |
| Buy* | 558 | 324.00p | Automatic Execution |
15:52:35 - 06-Nov-25 |
| Sell* | 298 | 324.00p | Automatic Execution |
15:50:35 - 06-Nov-25 |
| Buy* | 346 | 324.50p | Automatic Execution |
15:50:34 - 06-Nov-25 |
| Buy* | 346 | 324.50p | Automatic Execution |
15:50:34 - 06-Nov-25 |
| Buy* | 12 | 324.50p | Automatic Execution |
15:50:34 - 06-Nov-25 |
| Buy* | 41 | 324.50p | Automatic Execution |
15:50:34 - 06-Nov-25 |
| Sell* | 2,171 | 323.00p | Automatic Execution |
15:47:34 - 06-Nov-25 |
| Sell* | 1,216 | 323.00p | Automatic Execution |
15:47:12 - 06-Nov-25 |
| Sell* | 168 | 323.00p | Automatic Execution |
15:47:12 - 06-Nov-25 |
| Unknown* | -6,049 | 325.00p | Ordinary Correction |
15:45:21 - 06-Nov-25 |
| Buy* | 6,049 | 325.00p | Ordinary |
15:45:21 - 06-Nov-25 |
| Sell* | 324 | 324.00p | Automatic Execution |
15:45:16 - 06-Nov-25 |
| Sell* | 982 | 324.00p | Automatic Execution |
15:45:16 - 06-Nov-25 |
| Buy* | 65 | 325.00p | Automatic Execution |
15:45:09 - 06-Nov-25 |
| Buy* | 200 | 325.00p | Automatic Execution |
15:45:09 - 06-Nov-25 |
| Buy* | 15,000 | 325.00p | Ordinary |
15:45:03 - 06-Nov-25 |
| Unknown* | -15,000 | 325.00p | Ordinary Correction |
15:44:58 - 06-Nov-25 |
| Buy* | 15,000 | 325.00p | Ordinary |
15:44:58 - 06-Nov-25 |
| Sell* | 200 | 323.50p | Automatic Execution |
15:44:44 - 06-Nov-25 |
| Buy* | 67 | 325.00p | Automatic Execution |
15:44:44 - 06-Nov-25 |
| Buy* | 111 | 325.00p | Automatic Execution |
15:44:44 - 06-Nov-25 |
| Unknown* | -25,000 | 325.00p | Ordinary Correction |
15:44:26 - 06-Nov-25 |
| Buy* | 25,000 | 325.00p | Ordinary |
15:44:26 - 06-Nov-25 |
| Buy* | 25,000 | 325.00p | Ordinary |
15:44:18 - 06-Nov-25 |
| Buy* | 428 | 325.00p | Automatic Execution |
15:44:12 - 06-Nov-25 |
| Buy* | 508 | 325.00p | Automatic Execution |
15:44:12 - 06-Nov-25 |
| Buy* | 573 | 325.00p | Automatic Execution |
15:44:12 - 06-Nov-25 |
| Buy* | 111 | 324.50p | Automatic Execution |
15:44:12 - 06-Nov-25 |
| Buy* | 26 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 504 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 130 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 269 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 498 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 1,200 | 324.00p | Automatic Execution |
15:44:10 - 06-Nov-25 |
| Buy* | 500 | 322.7525p | Ordinary |
15:43:49 - 06-Nov-25 |
| Sell* | 663 | 322.00p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 503 | 322.50p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 29 | 322.50p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 514 | 323.00p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 433 | 323.00p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 119 | 322.50p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 200 | 322.50p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 119 | 322.50p | Automatic Execution |
15:42:15 - 06-Nov-25 |
| Buy* | 63 | 322.00p | Automatic Execution |
15:40:52 - 06-Nov-25 |
| Buy* | 228 | 322.00p | Automatic Execution |
15:40:52 - 06-Nov-25 |
| Buy* | 778 | 322.50p | Automatic Execution |
15:40:47 - 06-Nov-25 |
| Sell* | 491 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 530 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 209 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 2,200 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Buy* | 308 | 322.50p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 920 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 2,200 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 920 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 2,200 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 30 | 321.00p | Automatic Execution |
15:40:41 - 06-Nov-25 |
| Sell* | 1,075 | 322.50p | Automatic Execution |
15:40:40 - 06-Nov-25 |
| Sell* | 650 | 323.00p | Automatic Execution |
15:40:40 - 06-Nov-25 |