| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 8,754 | 747.00p | Uncrossing Trade |
16:35:13 - 27-Nov-25 |
| Buy* | 15 | 749.00p | Automatic Execution |
16:29:51 - 27-Nov-25 |
| Sell* | 93 | 747.00p | SI Trade |
16:13:20 - 27-Nov-25 |
| Sell* | 54 | 747.00p | Automatic Execution |
16:13:20 - 27-Nov-25 |
| Sell* | 54 | 747.00p | Automatic Execution |
16:13:20 - 27-Nov-25 |
| Sell* | 41 | 747.00p | Automatic Execution |
16:13:20 - 27-Nov-25 |
| Sell* | 282 | 747.00p | Automatic Execution |
16:13:20 - 27-Nov-25 |
| Sell* | 666 | 747.5937p | Ordinary |
16:04:22 - 27-Nov-25 |
| Buy* | 1 | 749.00p | SI Trade |
15:56:15 - 27-Nov-25 |
| Buy* | 1 | 748.80p | Ordinary |
15:55:12 - 27-Nov-25 |
| Buy* | 929 | 748.80p | Ordinary |
15:51:42 - 27-Nov-25 |
| Sell* | 2,700 | 747.8905p | Ordinary |
15:34:43 - 27-Nov-25 |
| Buy* | 394 | 749.00p | Automatic Execution |
15:34:10 - 27-Nov-25 |
| Buy* | 561 | 749.00p | Automatic Execution |
15:34:07 - 27-Nov-25 |
| Buy* | 560 | 749.00p | Automatic Execution |
15:34:07 - 27-Nov-25 |
| Sell* | 2,837 | 747.8905p | Ordinary |
15:19:04 - 27-Nov-25 |
| Unknown* | 1 | 748.3428p | Negotiated Trade |
15:10:46 - 27-Nov-25 |
| Buy* | 1 | 748.6359p | Suspected BUY Trade |
15:10:46 - 27-Nov-25 |
| Buy* | 66 | 748.9095p | Ordinary |
15:06:05 - 27-Nov-25 |
| Buy* | 4,683 | 748.649p | Ordinary |
15:05:11 - 27-Nov-25 |
| Buy* | 20 | 748.6418p | Ordinary |
14:59:11 - 27-Nov-25 |
| Buy* | 129 | 749.00p | Automatic Execution |
14:45:03 - 27-Nov-25 |
| Sell* | 18,782 | 747.02p | Ordinary |
14:43:12 - 27-Nov-25 |
| Buy* | 971 | 749.00p | Automatic Execution |
14:37:11 - 27-Nov-25 |
| Buy* | 691 | 747.00p | Automatic Execution |
14:37:09 - 27-Nov-25 |
| Buy* | 3,200 | 747.00p | Automatic Execution |
14:37:09 - 27-Nov-25 |
| Buy* | 380 | 747.00p | Automatic Execution |
14:37:09 - 27-Nov-25 |
| Sell* | 162 | 747.00p | Automatic Execution |
14:37:09 - 27-Nov-25 |
| Sell* | 315 | 747.00p | Automatic Execution |
14:37:09 - 27-Nov-25 |
| Sell* | 7 | 747.00p | Automatic Execution |
14:27:37 - 27-Nov-25 |
| Sell* | 54 | 747.00p | Automatic Execution |
13:41:00 - 27-Nov-25 |
| Buy* | 400 | 748.0993p | Ordinary |
13:37:56 - 27-Nov-25 |
| Sell* | 98 | 747.00p | Automatic Execution |
13:25:21 - 27-Nov-25 |
| Sell* | 10 | 747.00p | Automatic Execution |
13:25:21 - 27-Nov-25 |
| Sell* | 54 | 747.00p | Automatic Execution |
13:04:06 - 27-Nov-25 |
| Buy* | 980 | 748.652p | Suspected BUY Trade |
13:01:59 - 27-Nov-25 |
| Buy* | 37 | 749.00p | Automatic Execution |
12:29:21 - 27-Nov-25 |
| Buy* | 33 | 749.00p | Automatic Execution |
12:12:52 - 27-Nov-25 |
| Buy* | 670 | 746.8114p | Ordinary |
12:09:27 - 27-Nov-25 |
| Buy* | 285 | 746.7717p | Ordinary |
12:03:09 - 27-Nov-25 |
| Buy* | 13,247 | 751.00p | Ordinary |
12:01:34 - 27-Nov-25 |
| Buy* | 30 | 749.00p | Automatic Execution |
11:50:24 - 27-Nov-25 |
| Buy* | 136 | 746.7247p | Ordinary |
11:42:42 - 27-Nov-25 |
| Buy* | 900 | 746.70p | Ordinary |
11:30:45 - 27-Nov-25 |
| Buy* | 14,920 | 747.7305p | Ordinary |
11:03:17 - 27-Nov-25 |
| Buy* | 99 | 748.1015p | Suspected BUY Trade |
10:43:34 - 27-Nov-25 |
| Buy* | 2,128 | 747.706p | Suspected BUY Trade |
10:43:34 - 27-Nov-25 |
| Buy* | 1,301 | 748.5602p | Ordinary |
10:27:24 - 27-Nov-25 |
| Buy* | 266 | 747.6905p | Ordinary |
10:09:38 - 27-Nov-25 |
| Buy* | 1,248 | 747.297p | Suspected BUY Trade |
10:05:40 - 27-Nov-25 |
| Buy* | 6 | 747.0716p | Ordinary |
10:00:49 - 27-Nov-25 |
| Buy* | 73 | 748.3167p | Ordinary |
09:30:28 - 27-Nov-25 |
| Buy* | 1 | 747.03p | Ordinary |
09:25:40 - 27-Nov-25 |
| Buy* | 55 | 750.00p | Automatic Execution |
09:13:34 - 27-Nov-25 |
| Buy* | 3 | 748.71p | Ordinary |
09:03:56 - 27-Nov-25 |
| Buy* | 69 | 747.6053p | Ordinary |
09:01:30 - 27-Nov-25 |
| Buy* | 128 | 747.643p | Suspected BUY Trade |
08:47:05 - 27-Nov-25 |
| Buy* | 109 | 747.80p | Ordinary |
08:45:37 - 27-Nov-25 |
| Buy* | 14 | 750.00p | SI Trade |
08:44:57 - 27-Nov-25 |
| Sell* | 24 | 747.8875p | Ordinary |
08:44:21 - 27-Nov-25 |
| Sell* | 29 | 741.00p | SI Trade |
08:30:25 - 27-Nov-25 |
| Buy* | 675 | 750.59p | Ordinary |
08:22:20 - 27-Nov-25 |
| Unknown* | 0 | 752.00p | SI Trade |
08:05:03 - 27-Nov-25 |
| Unknown* | 0 | 752.00p | SI Trade |
08:05:03 - 27-Nov-25 |
| Buy* | 6 | 748.41p | Ordinary |
08:02:16 - 27-Nov-25 |
| Buy* | 6 | 748.41p | Ordinary |
08:02:16 - 27-Nov-25 |
| Sell* | 34 | 744.77p | Ordinary |
08:02:07 - 27-Nov-25 |
| Buy* | 3,399 | 750.00p | Ordinary |
16:36:22 - 26-Nov-25 |
| Sell* | 4,934 | 750.00p | Automatic Execution |
16:35:50 - 26-Nov-25 |
| Sell* | 48,675 | 750.00p | Uncrossing Trade |
16:35:21 - 26-Nov-25 |
| Buy* | 101 | 748.00p | Automatic Execution |
16:28:27 - 26-Nov-25 |
| Buy* | 33 | 747.00p | Automatic Execution |
16:28:27 - 26-Nov-25 |
| Buy* | 1,012 | 747.00p | Automatic Execution |
16:28:27 - 26-Nov-25 |
| Sell* | 28 | 746.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Sell* | 457 | 746.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 220 | 749.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 77 | 749.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 421 | 749.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 491 | 749.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 312 | 748.00p | Automatic Execution |
16:25:00 - 26-Nov-25 |
| Buy* | 32 | 749.00p | Automatic Execution |
16:21:00 - 26-Nov-25 |
| Buy* | 452 | 749.00p | Automatic Execution |
16:21:00 - 26-Nov-25 |
| Buy* | 491 | 749.00p | Automatic Execution |
16:21:00 - 26-Nov-25 |
| Buy* | 137 | 748.00p | Automatic Execution |
16:21:00 - 26-Nov-25 |
| Buy* | 3,352 | 745.942p | Suspected BUY Trade |
16:19:21 - 26-Nov-25 |
| Buy* | 2,011 | 745.941p | Suspected BUY Trade |
16:17:06 - 26-Nov-25 |
| Buy* | 881 | 748.00p | Automatic Execution |
16:14:57 - 26-Nov-25 |
| Buy* | 1,600 | 748.00p | Automatic Execution |
16:14:57 - 26-Nov-25 |
| Buy* | 155 | 748.00p | Automatic Execution |
16:14:57 - 26-Nov-25 |
| Buy* | 243 | 748.00p | Automatic Execution |
16:10:57 - 26-Nov-25 |
| Buy* | 98 | 748.00p | Automatic Execution |
16:10:57 - 26-Nov-25 |
| Buy* | 421 | 747.00p | Automatic Execution |
16:10:57 - 26-Nov-25 |
| Buy* | 209 | 747.00p | Automatic Execution |
16:09:13 - 26-Nov-25 |
| Buy* | 185 | 747.00p | Automatic Execution |
16:09:13 - 26-Nov-25 |
| Buy* | 439 | 747.00p | Automatic Execution |
16:09:13 - 26-Nov-25 |
| Buy* | 11 | 746.00p | Automatic Execution |
16:09:13 - 26-Nov-25 |
| Sell* | 6,757 | 740.057p | Ordinary |
16:07:25 - 26-Nov-25 |
| Buy* | 2,600 | 743.6879p | Ordinary |
16:07:18 - 26-Nov-25 |
| Unknown* | 876 | 743.0939p | Negotiated Trade |
15:56:39 - 26-Nov-25 |
| Unknown* | 674 | 742.6096p | Negotiated Trade |
15:45:37 - 26-Nov-25 |
| Unknown* | 1,944 | 743.0939p | Negotiated Trade |
15:16:36 - 26-Nov-25 |
| Buy* | 6 | 744.6384p | Ordinary |
15:13:15 - 26-Nov-25 |
| Buy* | 1 | 745.00p | Suspected BUY Trade |
15:13:14 - 26-Nov-25 |
| Buy* | 7,000 | 743.6939p | Suspected BUY Trade |
15:06:24 - 26-Nov-25 |
| Buy* | 100 | 745.46p | Ordinary |
15:03:15 - 26-Nov-25 |
| Buy* | 33 | 746.4626p | Suspected BUY Trade |
14:47:02 - 26-Nov-25 |
| Sell* | 1 | 745.3748p | Ordinary |
14:44:33 - 26-Nov-25 |
| Buy* | 830 | 744.3026p | Ordinary |
14:35:24 - 26-Nov-25 |
| Buy* | 171 | 745.00p | Automatic Execution |
14:28:40 - 26-Nov-25 |
| Buy* | 133 | 743.0783p | Suspected BUY Trade |
14:26:24 - 26-Nov-25 |
| Buy* | 736 | 742.5018p | Ordinary |
14:13:23 - 26-Nov-25 |
| Buy* | 664 | 742.921p | Suspected BUY Trade |
14:09:26 - 26-Nov-25 |
| Buy* | 66 | 742.583p | Suspected BUY Trade |
14:09:24 - 26-Nov-25 |
| Unknown* | 0 | 745.00p | SI Trade |
13:43:03 - 26-Nov-25 |
| Unknown* | 614 | 744.0313p | Negotiated Trade |
13:41:39 - 26-Nov-25 |
| Buy* | 104 | 743.00p | Automatic Execution |
13:39:22 - 26-Nov-25 |
| Sell* | 11 | 745.00p | Automatic Execution |
13:26:17 - 26-Nov-25 |
| Sell* | 85 | 745.00p | Automatic Execution |
13:26:17 - 26-Nov-25 |
| Sell* | 149 | 745.00p | Automatic Execution |
13:26:14 - 26-Nov-25 |
| Buy* | 164 | 745.00p | Automatic Execution |
13:26:14 - 26-Nov-25 |
| Sell* | 36 | 745.00p | Automatic Execution |
13:26:14 - 26-Nov-25 |
| Sell* | 200 | 745.00p | Automatic Execution |
13:26:14 - 26-Nov-25 |
| Sell* | 200 | 745.00p | Automatic Execution |
13:26:14 - 26-Nov-25 |
| Sell* | 11 | 745.00p | Automatic Execution |
13:04:40 - 26-Nov-25 |
| Sell* | 4 | 745.00p | Automatic Execution |
13:04:39 - 26-Nov-25 |
| Sell* | 10 | 745.00p | Automatic Execution |
12:34:39 - 26-Nov-25 |
| Sell* | 6,075 | 745.00p | Ordinary |
12:29:32 - 26-Nov-25 |
| Buy* | 1,400 | 746.5412p | Ordinary |
12:23:12 - 26-Nov-25 |
| Unknown* | 0 | 745.00p | SI Trade |
12:20:49 - 26-Nov-25 |
| Buy* | 18 | 746.5381p | Ordinary |
12:18:53 - 26-Nov-25 |
| Sell* | 4,500 | 745.93p | Negotiated Trade |
11:48:51 - 26-Nov-25 |
| Sell* | 193 | 747.00p | Automatic Execution |
11:42:10 - 26-Nov-25 |
| Sell* | 450 | 747.00p | Automatic Execution |
11:42:10 - 26-Nov-25 |
| Buy* | 642 | 748.00p | Automatic Execution |
11:41:38 - 26-Nov-25 |
| Sell* | 10 | 747.00p | Automatic Execution |
11:41:37 - 26-Nov-25 |
| Sell* | 643 | 747.00p | Automatic Execution |
11:41:36 - 26-Nov-25 |
| Buy* | 2,500 | 747.0126p | Ordinary |
11:31:09 - 26-Nov-25 |
| Buy* | 665 | 747.0126p | Ordinary |
11:23:44 - 26-Nov-25 |
| Buy* | 2,281 | 745.5381p | Ordinary |
10:44:58 - 26-Nov-25 |
| Unknown* | 0 | 747.00p | SI Trade |
10:44:30 - 26-Nov-25 |
| Buy* | 1,900 | 746.0254p | Ordinary |
10:32:54 - 26-Nov-25 |
| Sell* | 500 | 744.33p | Ordinary |
10:31:20 - 26-Nov-25 |
| Buy* | 47,741 | 747.00p | Suspected BUY Trade |
10:23:02 - 26-Nov-25 |
| Buy* | 199 | 746.70p | Ordinary |
10:19:37 - 26-Nov-25 |
| Buy* | 24 | 745.0508p | Ordinary |
09:55:18 - 26-Nov-25 |
| Sell* | 54 | 744.8667p | Ordinary |
09:49:26 - 26-Nov-25 |
| Sell* | 34,000 | 743.00p | Negotiated Trade |
09:42:56 - 26-Nov-25 |
| Unknown* | 4,028 | 745.0586p | Negotiated Trade |
09:22:34 - 26-Nov-25 |
| Unknown* | 200 | 745.0586p | Negotiated Trade |
09:01:02 - 26-Nov-25 |
| Unknown* | 642 | 745.0586p | Negotiated Trade |
08:41:24 - 26-Nov-25 |
| Unknown* | 1,004 | 745.0586p | Negotiated Trade |
08:40:03 - 26-Nov-25 |
| Unknown* | 885 | 745.0586p | Negotiated Trade |
08:38:48 - 26-Nov-25 |
| Unknown* | 1,480 | 745.0586p | Negotiated Trade |
08:36:45 - 26-Nov-25 |
| Buy* | 331 | 746.041p | Suspected BUY Trade |
08:32:55 - 26-Nov-25 |
| Buy* | 267 | 746.34p | Ordinary |
08:23:26 - 26-Nov-25 |
| Unknown* | 0 | 747.00p | SI Trade |
08:22:56 - 26-Nov-25 |
| Buy* | 3,500 | 745.5412p | Ordinary |
08:19:35 - 26-Nov-25 |
| Buy* | 4,866 | 745.5381p | Ordinary |
08:16:08 - 26-Nov-25 |
| Buy* | 500 | 742.00p | Automatic Execution |
08:04:20 - 26-Nov-25 |
| Unknown* | 0 | 742.00p | SI Trade |
08:03:07 - 26-Nov-25 |
| Unknown* | 0 | 742.00p | SI Trade |
08:01:49 - 26-Nov-25 |
| Unknown* | 0 | 733.00p | SI Trade |
08:01:49 - 26-Nov-25 |
| Unknown* | 6,025 | 738.00p | OTC Trade |
17:07:53 - 25-Nov-25 |
| Sell* | 4,793 | 738.00p | Uncrossing Trade |
16:35:25 - 25-Nov-25 |
| Buy* | 108 | 738.00p | Automatic Execution |
16:27:00 - 25-Nov-25 |
| Buy* | 61 | 738.00p | Automatic Execution |
16:27:00 - 25-Nov-25 |
| Buy* | 2,100 | 738.00p | Automatic Execution |
16:27:00 - 25-Nov-25 |
| Buy* | 61 | 737.00p | Automatic Execution |
16:25:00 - 25-Nov-25 |
| Buy* | 381 | 737.00p | Automatic Execution |
16:25:00 - 25-Nov-25 |
| Buy* | 335 | 737.00p | Automatic Execution |
16:25:00 - 25-Nov-25 |
| Buy* | 252 | 737.00p | Automatic Execution |
16:25:00 - 25-Nov-25 |
| Buy* | 1,604 | 735.5358p | Ordinary |
16:13:57 - 25-Nov-25 |
| Buy* | 277 | 736.00p | Automatic Execution |
16:13:00 - 25-Nov-25 |
| Buy* | 92 | 736.00p | Automatic Execution |
16:09:23 - 25-Nov-25 |
| Buy* | 7 | 736.00p | Automatic Execution |
15:59:07 - 25-Nov-25 |
| Buy* | 546 | 734.5302p | Ordinary |
15:56:55 - 25-Nov-25 |
| Sell* | 404 | 733.00p | Automatic Execution |
15:55:10 - 25-Nov-25 |
| Buy* | 1,000 | 735.5416p | Ordinary |
15:48:48 - 25-Nov-25 |
| Buy* | 587 | 736.00p | Automatic Execution |
15:45:17 - 25-Nov-25 |
| Buy* | 15 | 736.00p | Automatic Execution |
15:45:17 - 25-Nov-25 |
| Buy* | 11 | 736.00p | Automatic Execution |
15:45:17 - 25-Nov-25 |
| Unknown* | 462 | 733.00p | OTC Trade |
15:40:39 - 25-Nov-25 |
| Sell* | 462 | 733.00p | SI Trade |
15:40:39 - 25-Nov-25 |
| Buy* | 327 | 737.00p | Automatic Execution |
15:34:38 - 25-Nov-25 |
| Buy* | 14 | 737.00p | Automatic Execution |
15:34:38 - 25-Nov-25 |
| Buy* | 145 | 736.00p | Automatic Execution |
15:34:38 - 25-Nov-25 |
| Buy* | 1,010 | 736.00p | Automatic Execution |
15:34:38 - 25-Nov-25 |
| Buy* | 428 | 736.00p | Automatic Execution |
15:34:38 - 25-Nov-25 |
| Unknown* | 10,182 | 734.00p | Negotiated Trade |
15:34:26 - 25-Nov-25 |
| Sell* | 32 | 732.00p | Automatic Execution |
15:30:54 - 25-Nov-25 |
| Unknown* | 682 | 733.50p | Ordinary |
15:24:14 - 25-Nov-25 |
| Buy* | 1 | 733.9781p | Ordinary |
15:12:07 - 25-Nov-25 |
| Sell* | 443 | 734.00p | Automatic Execution |
15:02:46 - 25-Nov-25 |
| Sell* | 7 | 734.00p | Automatic Execution |
15:02:46 - 25-Nov-25 |
| Sell* | 50 | 734.00p | Automatic Execution |
15:02:46 - 25-Nov-25 |
| Buy* | 5,501 | 735.0129p | Ordinary |
14:59:53 - 25-Nov-25 |
| Buy* | 1,010 | 734.00p | Automatic Execution |
14:52:58 - 25-Nov-25 |
| Sell* | 385 | 733.00p | Automatic Execution |
14:49:00 - 25-Nov-25 |
| Unknown* | 4,213 | 733.50p | Ordinary |
14:46:49 - 25-Nov-25 |
| Sell* | 497 | 734.00p | Automatic Execution |
14:45:48 - 25-Nov-25 |