| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,866 | 486.60p | Suspected BUY Trade |
16:35:09 - 12-Dec-25 |
| Buy* | 1,866 | 487.30p | Ordinary |
16:29:52 - 12-Dec-25 |
| Buy* | 2,300 | 489.30p | Automatic Execution |
16:20:31 - 12-Dec-25 |
| Buy* | 4,647 | 488.50p | Automatic Execution |
16:20:31 - 12-Dec-25 |
| Buy* | 3,596 | 488.10p | Automatic Execution |
16:18:27 - 12-Dec-25 |
| Buy* | 330 | 488.20p | Automatic Execution |
16:18:08 - 12-Dec-25 |
| Buy* | 330 | 488.80p | Ordinary |
16:02:05 - 12-Dec-25 |
| Buy* | 7,650 | 488.90p | Automatic Execution |
16:01:32 - 12-Dec-25 |
| Buy* | 1,829 | 487.00p | Automatic Execution |
15:49:10 - 12-Dec-25 |
| Buy* | 1,829 | 487.10p | Ordinary |
15:48:56 - 12-Dec-25 |
| Buy* | 820 | 487.00p | Automatic Execution |
15:47:11 - 12-Dec-25 |
| Buy* | 820 | 486.80p | Ordinary |
15:46:43 - 12-Dec-25 |
| Sell* | 5,100 | 485.30p | Automatic Execution |
15:35:02 - 12-Dec-25 |
| Buy* | 3,000 | 485.432p | Ordinary |
15:29:55 - 12-Dec-25 |
| Buy* | 3,210 | 489.30p | Automatic Execution |
14:59:28 - 12-Dec-25 |
| Unknown* | 0 | 488.80p | SI Trade |
14:59:07 - 12-Dec-25 |
| Sell* | 3,162 | 489.20p | Automatic Execution |
14:58:13 - 12-Dec-25 |
| Buy* | 12 | 488.90p | SI Trade |
14:54:02 - 12-Dec-25 |
| Sell* | 4,407 | 490.60p | Automatic Execution |
14:43:57 - 12-Dec-25 |
| Sell* | 5,100 | 491.60p | Automatic Execution |
14:43:12 - 12-Dec-25 |
| Buy* | 3,621 | 489.10p | Automatic Execution |
14:35:04 - 12-Dec-25 |
| Buy* | 2,040 | 489.876p | SI Trade |
14:32:56 - 12-Dec-25 |
| Sell* | 100 | 490.916p | Ordinary |
14:25:57 - 12-Dec-25 |
| Buy* | 6,750 | 493.10p | Automatic Execution |
14:16:28 - 12-Dec-25 |
| Buy* | 6,997 | 492.00p | Automatic Execution |
14:13:21 - 12-Dec-25 |
| Buy* | 2,716 | 491.30p | Automatic Execution |
14:07:39 - 12-Dec-25 |
| Unknown* | 709 | 492.60p | Ordinary |
14:00:57 - 12-Dec-25 |
| Buy* | 4,348 | 493.70p | Automatic Execution |
13:59:45 - 12-Dec-25 |
| Buy* | 2,007 | 492.90p | Ordinary |
13:55:58 - 12-Dec-25 |
| Sell* | 2,300 | 500.10p | Automatic Execution |
13:25:18 - 12-Dec-25 |
| Buy* | 5,110 | 499.50p | Automatic Execution |
13:05:39 - 12-Dec-25 |
| Buy* | 9 | 501.20p | SI Trade |
13:01:09 - 12-Dec-25 |
| Buy* | 8 | 501.20p | SI Trade |
13:01:06 - 12-Dec-25 |
| Buy* | 3,025 | 500.20p | Automatic Execution |
12:56:35 - 12-Dec-25 |
| Sell* | 1,539 | 501.00p | Automatic Execution |
12:50:12 - 12-Dec-25 |
| Sell* | 2,390 | 501.10p | Automatic Execution |
12:48:08 - 12-Dec-25 |
| Sell* | 1,820 | 499.20p | Automatic Execution |
12:07:11 - 12-Dec-25 |
| Buy* | 1,000 | 500.00p | Automatic Execution |
12:00:20 - 12-Dec-25 |
| Sell* | 1,990 | 500.514p | Ordinary |
11:55:05 - 12-Dec-25 |
| Sell* | 6,070 | 500.212p | Ordinary |
11:34:57 - 12-Dec-25 |
| Buy* | 1,000 | 500.10p | Ordinary |
11:20:31 - 12-Dec-25 |
| Sell* | 69 | 501.20p | Automatic Execution |
11:19:07 - 12-Dec-25 |
| Sell* | 1,793 | 501.20p | Automatic Execution |
11:19:07 - 12-Dec-25 |
| Sell* | 2,041 | 501.20p | Automatic Execution |
11:19:07 - 12-Dec-25 |
| Buy* | 1,246 | 497.60p | Automatic Execution |
10:47:19 - 12-Dec-25 |
| Buy* | 2,334 | 497.70p | Automatic Execution |
10:47:19 - 12-Dec-25 |
| Sell* | 1,542 | 496.34p | Ordinary |
10:44:27 - 12-Dec-25 |
| Buy* | 200 | 498.00p | Automatic Execution |
08:34:53 - 12-Dec-25 |
| Buy* | 802 | 497.928p | Ordinary |
08:08:56 - 12-Dec-25 |
| Sell* | 985 | 498.60p | Automatic Execution |
08:04:30 - 12-Dec-25 |
| Buy* | 4 | 498.80p | SI Trade |
08:01:02 - 12-Dec-25 |
| Buy* | 1,657 | 498.90p | Automatic Execution |
08:01:02 - 12-Dec-25 |
| Buy* | 2,406 | 498.80p | Automatic Execution |
08:01:02 - 12-Dec-25 |
| Buy* | 200 | 498.70p | Ordinary |
08:00:30 - 12-Dec-25 |
| Buy* | 694 | 504.50p | Suspected BUY Trade |
16:35:25 - 11-Dec-25 |
| Sell* | 18,850 | 504.70p | Automatic Execution |
16:24:33 - 11-Dec-25 |
| Buy* | 748 | 507.00p | Automatic Execution |
16:20:41 - 11-Dec-25 |
| Buy* | 4,052 | 507.00p | Automatic Execution |
16:20:41 - 11-Dec-25 |
| Buy* | 1,075 | 507.60p | Automatic Execution |
16:18:17 - 11-Dec-25 |
| Buy* | 3,725 | 507.60p | Automatic Execution |
16:18:17 - 11-Dec-25 |
| Sell* | 2,500 | 507.50p | Automatic Execution |
16:16:43 - 11-Dec-25 |
| Sell* | 584 | 508.00p | Automatic Execution |
16:16:23 - 11-Dec-25 |
| Buy* | 4,153 | 508.018p | Ordinary |
16:14:16 - 11-Dec-25 |
| Sell* | 2,787 | 507.40p | Automatic Execution |
16:13:39 - 11-Dec-25 |
| Buy* | 1,658 | 507.20p | Automatic Execution |
16:12:17 - 11-Dec-25 |
| Buy* | 3,142 | 507.20p | Automatic Execution |
16:12:17 - 11-Dec-25 |
| Sell* | 1,000 | 507.00p | Automatic Execution |
16:06:51 - 11-Dec-25 |
| Sell* | 1,100 | 507.00p | Automatic Execution |
16:06:51 - 11-Dec-25 |
| Sell* | 400 | 507.00p | Automatic Execution |
16:06:51 - 11-Dec-25 |
| Buy* | 1,000 | 507.00p | Automatic Execution |
16:06:50 - 11-Dec-25 |
| Sell* | 1,500 | 506.90p | Automatic Execution |
16:06:50 - 11-Dec-25 |
| Buy* | 2,281 | 507.00p | Automatic Execution |
16:06:50 - 11-Dec-25 |
| Buy* | 395 | 507.00p | Automatic Execution |
16:06:50 - 11-Dec-25 |
| Buy* | 5,324 | 507.00p | Automatic Execution |
16:06:50 - 11-Dec-25 |
| Sell* | 7,200 | 507.60p | Automatic Execution |
15:59:27 - 11-Dec-25 |
| Sell* | 7,200 | 508.90p | Automatic Execution |
15:51:48 - 11-Dec-25 |
| Sell* | 2,093 | 509.40p | Automatic Execution |
15:49:01 - 11-Dec-25 |
| Sell* | 11,650 | 510.00p | Automatic Execution |
15:48:31 - 11-Dec-25 |
| Sell* | 7,200 | 510.20p | Automatic Execution |
15:48:31 - 11-Dec-25 |
| Buy* | 4,800 | 510.40p | Automatic Execution |
15:47:42 - 11-Dec-25 |
| Buy* | 2,156 | 510.096p | Ordinary |
15:46:50 - 11-Dec-25 |
| Sell* | 1,469 | 510.059p | Ordinary |
15:46:20 - 11-Dec-25 |
| Sell* | 3,895 | 508.20p | Automatic Execution |
15:42:43 - 11-Dec-25 |
| Sell* | 7,200 | 508.30p | Automatic Execution |
15:42:30 - 11-Dec-25 |
| Sell* | 6,955 | 508.90p | Automatic Execution |
15:41:11 - 11-Dec-25 |
| Sell* | 7,200 | 509.00p | Automatic Execution |
15:41:11 - 11-Dec-25 |
| Sell* | 363 | 508.90p | Automatic Execution |
15:40:59 - 11-Dec-25 |
| Sell* | 18,850 | 508.90p | Automatic Execution |
15:40:59 - 11-Dec-25 |
| Sell* | 6,282 | 509.40p | Automatic Execution |
15:36:53 - 11-Dec-25 |
| Sell* | 6,345 | 510.80p | Automatic Execution |
15:31:46 - 11-Dec-25 |
| Buy* | 49 | 510.00p | SI Trade |
15:18:48 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:18:41 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:18:41 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:18:36 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:18:36 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:18:31 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:18:31 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:15:42 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:15:42 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:15:40 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:15:40 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:15:39 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:15:38 - 11-Dec-25 |
| Buy* | 300 | 510.051p | Ordinary |
15:15:36 - 11-Dec-25 |
| Buy* | 62 | 510.00p | SI Trade |
15:15:36 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:15:36 - 11-Dec-25 |
| Buy* | 62 | 510.00p | Automatic Execution |
15:15:35 - 11-Dec-25 |
| Buy* | 16 | 510.00p | SI Trade |
15:15:35 - 11-Dec-25 |
| Sell* | 53 | 510.30p | Ordinary |
15:13:38 - 11-Dec-25 |
| Buy* | 979 | 509.40p | Ordinary |
15:09:40 - 11-Dec-25 |
| Buy* | 980 | 509.556p | Ordinary |
15:08:53 - 11-Dec-25 |
| Buy* | 196 | 509.181p | Ordinary |
14:51:08 - 11-Dec-25 |
| Sell* | 5,606 | 509.40p | Automatic Execution |
14:48:24 - 11-Dec-25 |
| Sell* | 7,200 | 509.70p | Automatic Execution |
14:48:08 - 11-Dec-25 |
| Sell* | 7,200 | 509.60p | Automatic Execution |
14:45:06 - 11-Dec-25 |
| Sell* | 7,200 | 509.20p | Automatic Execution |
14:39:51 - 11-Dec-25 |
| Sell* | 988 | 509.30p | Automatic Execution |
14:39:39 - 11-Dec-25 |
| Buy* | 2,692 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 321 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 2,834 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 1,645 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 450 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 988 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Sell* | 450 | 509.20p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 151 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 2,870 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 1,779 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 1,521 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 3,279 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Sell* | 1,000 | 509.20p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 1,000 | 509.30p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Sell* | 1,500 | 509.20p | Automatic Execution |
14:39:35 - 11-Dec-25 |
| Buy* | 1,943 | 509.40p | Automatic Execution |
14:39:31 - 11-Dec-25 |
| Buy* | 2,857 | 509.40p | Automatic Execution |
14:39:31 - 11-Dec-25 |
| Buy* | 1,786 | 509.60p | Automatic Execution |
14:39:12 - 11-Dec-25 |
| Buy* | 1,507 | 509.60p | Automatic Execution |
14:39:12 - 11-Dec-25 |
| Buy* | 3,293 | 509.60p | Automatic Execution |
14:39:12 - 11-Dec-25 |
| Sell* | 1,500 | 509.40p | Automatic Execution |
14:39:05 - 11-Dec-25 |
| Buy* | 1,935 | 509.50p | Automatic Execution |
14:39:05 - 11-Dec-25 |
| Buy* | 2,865 | 509.50p | Automatic Execution |
14:39:05 - 11-Dec-25 |
| Buy* | 2,236 | 509.40p | Automatic Execution |
14:38:41 - 11-Dec-25 |
| Buy* | 373 | 509.40p | Automatic Execution |
14:38:40 - 11-Dec-25 |
| Buy* | 496 | 509.40p | Automatic Execution |
14:38:40 - 11-Dec-25 |
| Buy* | 1,090 | 509.40p | Automatic Execution |
14:38:39 - 11-Dec-25 |
| Buy* | 1,404 | 509.40p | Automatic Execution |
14:38:39 - 11-Dec-25 |
| Buy* | 1,810 | 509.40p | Automatic Execution |
14:38:39 - 11-Dec-25 |
| Buy* | 2,142 | 510.00p | Automatic Execution |
14:37:43 - 11-Dec-25 |
| Buy* | 3,769 | 510.00p | Automatic Execution |
14:37:34 - 11-Dec-25 |
| Buy* | 3,296 | 510.00p | Automatic Execution |
14:37:18 - 11-Dec-25 |
| Buy* | 2,620 | 509.80p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Buy* | 843 | 509.80p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Sell* | 988 | 509.70p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Buy* | 2,475 | 509.80p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Buy* | 1,482 | 509.80p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Buy* | 988 | 509.80p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Sell* | 1,500 | 509.70p | Automatic Execution |
14:37:15 - 11-Dec-25 |
| Buy* | 568 | 509.80p | Automatic Execution |
14:37:11 - 11-Dec-25 |
| Buy* | 3,586 | 509.80p | Automatic Execution |
14:37:11 - 11-Dec-25 |
| Buy* | 646 | 509.80p | Automatic Execution |
14:37:11 - 11-Dec-25 |
| Buy* | 3,508 | 509.80p | Automatic Execution |
14:37:08 - 11-Dec-25 |
| Buy* | 646 | 509.80p | Automatic Execution |
14:37:08 - 11-Dec-25 |
| Buy* | 3,508 | 509.80p | Automatic Execution |
14:37:08 - 11-Dec-25 |
| Buy* | 646 | 509.80p | Automatic Execution |
14:37:08 - 11-Dec-25 |
| Buy* | 4,154 | 509.80p | Automatic Execution |
14:37:08 - 11-Dec-25 |
| Buy* | 1,756 | 509.80p | Automatic Execution |
14:36:48 - 11-Dec-25 |
| Buy* | 3,044 | 509.80p | Automatic Execution |
14:36:48 - 11-Dec-25 |
| Buy* | 489 | 509.951p | Ordinary |
14:36:41 - 11-Dec-25 |
| Sell* | 1,500 | 510.10p | Automatic Execution |
14:36:18 - 11-Dec-25 |
| Buy* | 1,437 | 510.20p | Automatic Execution |
14:36:18 - 11-Dec-25 |
| Buy* | 3,363 | 510.20p | Automatic Execution |
14:36:18 - 11-Dec-25 |
| Sell* | 516 | 509.90p | Automatic Execution |
14:35:45 - 11-Dec-25 |
| Sell* | 484 | 509.90p | Automatic Execution |
14:35:45 - 11-Dec-25 |
| Buy* | 1,000 | 510.00p | Automatic Execution |
14:35:45 - 11-Dec-25 |
| Sell* | 6,264 | 509.90p | Automatic Execution |
14:35:45 - 11-Dec-25 |
| Buy* | 1,780 | 510.50p | Automatic Execution |
14:35:37 - 11-Dec-25 |
| Buy* | 3,020 | 510.50p | Automatic Execution |
14:35:37 - 11-Dec-25 |
| Sell* | 1,500 | 510.50p | Automatic Execution |
14:35:27 - 11-Dec-25 |
| Buy* | 1,608 | 510.70p | Automatic Execution |
14:35:27 - 11-Dec-25 |
| Buy* | 3,192 | 510.70p | Automatic Execution |
14:35:27 - 11-Dec-25 |
| Sell* | 1,146 | 511.10p | Automatic Execution |
14:34:23 - 11-Dec-25 |
| Buy* | 1,511 | 511.20p | Automatic Execution |
14:34:23 - 11-Dec-25 |
| Buy* | 3,289 | 511.20p | Automatic Execution |
14:34:23 - 11-Dec-25 |
| Sell* | 988 | 511.20p | Automatic Execution |
14:34:17 - 11-Dec-25 |
| Sell* | 1,482 | 511.20p | Automatic Execution |
14:34:17 - 11-Dec-25 |
| Buy* | 1,399 | 511.20p | Automatic Execution |
14:34:00 - 11-Dec-25 |
| Buy* | 3,019 | 511.20p | Automatic Execution |
14:34:00 - 11-Dec-25 |
| Buy* | 1,190 | 510.80p | Automatic Execution |
14:33:47 - 11-Dec-25 |
| Buy* | 3,087 | 510.80p | Automatic Execution |
14:33:47 - 11-Dec-25 |
| Buy* | 523 | 510.80p | Automatic Execution |
14:33:47 - 11-Dec-25 |
| Buy* | 2,503 | 510.80p | Automatic Execution |
14:33:44 - 11-Dec-25 |
| Buy* | 1,774 | 510.80p | Automatic Execution |
14:33:44 - 11-Dec-25 |
| Buy* | 3,026 | 510.80p | Automatic Execution |
14:33:44 - 11-Dec-25 |
| Buy* | 1,187 | 510.80p | Automatic Execution |
14:33:41 - 11-Dec-25 |
| Buy* | 3,613 | 510.80p | Automatic Execution |
14:33:41 - 11-Dec-25 |
| Buy* | 1,609 | 510.80p | Automatic Execution |
14:32:26 - 11-Dec-25 |
| Buy* | 1,241 | 510.80p | Automatic Execution |
14:32:26 - 11-Dec-25 |
| Buy* | 3,559 | 510.80p | Automatic Execution |
14:32:26 - 11-Dec-25 |
| Buy* | 988 | 510.50p | Automatic Execution |
14:32:09 - 11-Dec-25 |
| Sell* | 6,313 | 510.20p | Automatic Execution |
14:32:09 - 11-Dec-25 |
| Sell* | 7,200 | 510.30p | Automatic Execution |
14:32:09 - 11-Dec-25 |