| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 10,448 | 545.00p | Suspected BUY Trade |
16:35:28 - 05-Dec-25 |
| Buy* | 56 | 544.3338p | Ordinary |
16:22:18 - 05-Dec-25 |
| Buy* | 180 | 544.90p | Ordinary |
16:15:06 - 05-Dec-25 |
| Buy* | 3,654 | 544.3338p | Ordinary |
16:09:38 - 05-Dec-25 |
| Buy* | 8 | 545.00p | Automatic Execution |
16:08:53 - 05-Dec-25 |
| Buy* | 153 | 545.00p | Automatic Execution |
16:08:53 - 05-Dec-25 |
| Buy* | 2,500 | 544.3338p | Ordinary |
16:08:09 - 05-Dec-25 |
| Buy* | 1,977 | 544.3338p | Ordinary |
16:06:20 - 05-Dec-25 |
| Buy* | 1,839 | 544.236p | Ordinary |
15:55:00 - 05-Dec-25 |
| Buy* | 647 | 545.00p | Automatic Execution |
15:52:23 - 05-Dec-25 |
| Buy* | 38 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 355 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 600 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 800 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 1,200 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 600 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 2,950 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 600 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 534 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 1,353 | 543.00p | Automatic Execution |
15:46:56 - 05-Dec-25 |
| Buy* | 1,509 | 543.10p | Suspected BUY Trade |
15:33:18 - 05-Dec-25 |
| Buy* | 5,496 | 543.00p | Automatic Execution |
15:29:41 - 05-Dec-25 |
| Buy* | 5,496 | 543.00p | Ordinary |
15:29:27 - 05-Dec-25 |
| Buy* | 1,080 | 542.6231p | Ordinary |
15:18:45 - 05-Dec-25 |
| Buy* | 450 | 542.618p | Ordinary |
15:13:54 - 05-Dec-25 |
| Buy* | 4 | 542.6688p | Ordinary |
15:12:35 - 05-Dec-25 |
| Sell* | 18 | 542.00p | SI Trade |
15:09:32 - 05-Dec-25 |
| Buy* | 366 | 542.8293p | Ordinary |
15:09:32 - 05-Dec-25 |
| Buy* | 277 | 542.8453p | Ordinary |
15:08:36 - 05-Dec-25 |
| Buy* | 2,000 | 543.00p | Ordinary |
15:02:34 - 05-Dec-25 |
| Buy* | 422 | 543.00p | Ordinary |
15:01:12 - 05-Dec-25 |
| Buy* | 2 | 543.00p | SI Trade |
14:47:58 - 05-Dec-25 |
| Unknown* | 0 | 543.00p | SI Trade |
14:47:58 - 05-Dec-25 |
| Buy* | 7 | 543.00p | Automatic Execution |
14:47:58 - 05-Dec-25 |
| Buy* | 121 | 543.00p | Automatic Execution |
14:47:58 - 05-Dec-25 |
| Buy* | 250 | 542.7982p | Ordinary |
14:47:15 - 05-Dec-25 |
| Buy* | 4,579 | 543.00p | Ordinary |
14:43:36 - 05-Dec-25 |
| Buy* | 92 | 543.00p | Ordinary |
14:29:30 - 05-Dec-25 |
| Buy* | 22 | 542.00p | Automatic Execution |
14:29:22 - 05-Dec-25 |
| Buy* | 254 | 542.00p | Automatic Execution |
14:29:22 - 05-Dec-25 |
| Buy* | 319 | 542.00p | Automatic Execution |
14:29:22 - 05-Dec-25 |
| Buy* | 1,400 | 541.6886p | Ordinary |
14:28:44 - 05-Dec-25 |
| Buy* | 1,200 | 541.6784p | Ordinary |
14:27:22 - 05-Dec-25 |
| Buy* | 1,781 | 541.6784p | Ordinary |
14:26:44 - 05-Dec-25 |
| Buy* | 1,291 | 542.192p | Suspected BUY Trade |
14:25:41 - 05-Dec-25 |
| Sell* | 594 | 542.00p | Automatic Execution |
14:22:26 - 05-Dec-25 |
| Sell* | 3,789 | 542.00p | Automatic Execution |
14:22:26 - 05-Dec-25 |
| Sell* | 4,328 | 542.00p | Automatic Execution |
14:22:25 - 05-Dec-25 |
| Sell* | 71 | 542.00p | Automatic Execution |
14:22:23 - 05-Dec-25 |
| Sell* | 446 | 542.00p | Automatic Execution |
14:22:23 - 05-Dec-25 |
| Sell* | 518 | 542.00p | Automatic Execution |
14:22:23 - 05-Dec-25 |
| Sell* | 5,014 | 542.00p | Automatic Execution |
14:22:23 - 05-Dec-25 |
| Sell* | 5,834 | 542.00p | Automatic Execution |
14:22:23 - 05-Dec-25 |
| Buy* | 9,161 | 543.00p | Ordinary |
14:21:06 - 05-Dec-25 |
| Sell* | 2,040 | 541.00p | Automatic Execution |
14:20:50 - 05-Dec-25 |
| Sell* | 597 | 541.00p | Automatic Execution |
14:20:50 - 05-Dec-25 |
| Buy* | 2,786 | 543.00p | Ordinary |
14:20:23 - 05-Dec-25 |
| Buy* | 8 | 542.6765p | Ordinary |
14:13:56 - 05-Dec-25 |
| Buy* | 1,000 | 543.00p | Ordinary |
14:13:45 - 05-Dec-25 |
| Buy* | 3 | 542.51p | Ordinary |
14:05:24 - 05-Dec-25 |
| Buy* | 1,500 | 543.00p | Ordinary |
14:03:57 - 05-Dec-25 |
| Buy* | 914 | 542.236p | Ordinary |
14:03:36 - 05-Dec-25 |
| Buy* | 1,650 | 543.00p | Ordinary |
14:00:37 - 05-Dec-25 |
| Buy* | 750 | 543.00p | Ordinary |
13:59:59 - 05-Dec-25 |
| Buy* | 270 | 543.00p | Ordinary |
13:56:16 - 05-Dec-25 |
| Buy* | 215 | 543.00p | Ordinary |
13:53:55 - 05-Dec-25 |
| Buy* | 2,753 | 543.00p | Ordinary |
13:49:15 - 05-Dec-25 |
| Buy* | 2,720 | 543.00p | Ordinary |
13:37:14 - 05-Dec-25 |
| Buy* | 4,300 | 542.222p | Ordinary |
13:34:09 - 05-Dec-25 |
| Buy* | 4 | 543.00p | SI Trade |
13:30:54 - 05-Dec-25 |
| Buy* | 1 | 543.00p | Automatic Execution |
13:30:54 - 05-Dec-25 |
| Buy* | 16 | 543.00p | Automatic Execution |
13:30:54 - 05-Dec-25 |
| Buy* | 8,500 | 542.92p | Ordinary |
13:29:44 - 05-Dec-25 |
| Buy* | 544 | 542.92p | Ordinary |
13:24:43 - 05-Dec-25 |
| Buy* | 15,470 | 542.96p | Ordinary |
13:06:27 - 05-Dec-25 |
| Buy* | 2 | 542.601p | Ordinary |
13:01:02 - 05-Dec-25 |
| Buy* | 640 | 542.96p | Ordinary |
12:52:06 - 05-Dec-25 |
| Sell* | 14 | 542.00p | Automatic Execution |
12:48:56 - 05-Dec-25 |
| Buy* | 460 | 542.891p | Suspected BUY Trade |
12:48:52 - 05-Dec-25 |
| Buy* | 600 | 542.8795p | Ordinary |
12:47:58 - 05-Dec-25 |
| Sell* | 22 | 542.00p | Automatic Execution |
12:41:03 - 05-Dec-25 |
| Buy* | 90 | 542.7389p | Ordinary |
12:40:31 - 05-Dec-25 |
| Buy* | 2,250 | 543.00p | Ordinary |
12:37:29 - 05-Dec-25 |
| Buy* | 2,566 | 542.20p | Ordinary |
12:36:53 - 05-Dec-25 |
| Buy* | 4,210 | 542.9472p | Ordinary |
12:14:01 - 05-Dec-25 |
| Buy* | 2,000 | 542.486p | Ordinary |
12:02:48 - 05-Dec-25 |
| Buy* | 7 | 543.00p | Automatic Execution |
11:59:35 - 05-Dec-25 |
| Buy* | 128 | 543.00p | Automatic Execution |
11:59:35 - 05-Dec-25 |
| Sell* | 4 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Sell* | 64 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Sell* | 272 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Sell* | 272 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Sell* | 67 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Sell* | 14 | 542.00p | Automatic Execution |
11:57:24 - 05-Dec-25 |
| Buy* | 474 | 542.5764p | Ordinary |
11:49:59 - 05-Dec-25 |
| Buy* | 1,700 | 542.5754p | Ordinary |
11:43:45 - 05-Dec-25 |
| Buy* | 885 | 542.7692p | Ordinary |
11:43:35 - 05-Dec-25 |
| Buy* | 500 | 542.5385p | Ordinary |
11:39:28 - 05-Dec-25 |
| Buy* | 500 | 542.1405p | Ordinary |
11:37:46 - 05-Dec-25 |
| Buy* | 18 | 543.00p | SI Trade |
11:37:00 - 05-Dec-25 |
| Buy* | 213 | 543.00p | SI Trade |
11:28:14 - 05-Dec-25 |
| Buy* | 11,435 | 542.1019p | Ordinary |
11:22:46 - 05-Dec-25 |
| Buy* | 182 | 542.132p | Ordinary |
11:17:13 - 05-Dec-25 |
| Buy* | 3,889 | 542.10p | Ordinary |
11:15:43 - 05-Dec-25 |
| Buy* | 1,815 | 542.1442p | Ordinary |
11:09:28 - 05-Dec-25 |
| Buy* | 1,155 | 542.132p | Ordinary |
11:07:44 - 05-Dec-25 |
| Buy* | 6 | 543.00p | SI Trade |
11:00:43 - 05-Dec-25 |
| Buy* | 3,600 | 542.00p | Ordinary |
10:55:53 - 05-Dec-25 |
| Buy* | 2,079 | 542.00p | Ordinary |
10:50:47 - 05-Dec-25 |
| Buy* | 474 | 542.00p | Ordinary |
10:41:29 - 05-Dec-25 |
| Buy* | 513 | 542.00p | Ordinary |
10:36:01 - 05-Dec-25 |
| Buy* | 836 | 541.567p | Suspected BUY Trade |
10:31:48 - 05-Dec-25 |
| Buy* | 3,670 | 541.9598p | Ordinary |
10:31:26 - 05-Dec-25 |
| Buy* | 166 | 542.00p | Ordinary |
10:26:04 - 05-Dec-25 |
| Buy* | 1,072 | 541.577p | SI Trade |
10:24:27 - 05-Dec-25 |
| Unknown* | 829 | 542.00p | SI Trade |
10:23:25 - 05-Dec-25 |
| Unknown* | 1,659 | 542.00p | SI Trade |
10:14:19 - 05-Dec-25 |
| Buy* | 3,670 | 542.00p | Ordinary |
10:12:11 - 05-Dec-25 |
| Buy* | 1,844 | 542.116p | Suspected BUY Trade |
10:07:50 - 05-Dec-25 |
| Buy* | 555 | 541.51p | Ordinary |
10:07:37 - 05-Dec-25 |
| Buy* | 44,625 | 541.511p | Suspected BUY Trade |
10:04:51 - 05-Dec-25 |
| Buy* | 18 | 541.511p | Ordinary |
10:01:56 - 05-Dec-25 |
| Buy* | 17 | 541.51p | Ordinary |
10:01:09 - 05-Dec-25 |
| Buy* | 1,372 | 542.00p | Ordinary |
10:00:55 - 05-Dec-25 |
| Buy* | 74 | 542.00p | Ordinary |
09:58:03 - 05-Dec-25 |
| Buy* | 3,119 | 542.00p | Ordinary |
09:51:01 - 05-Dec-25 |
| Buy* | 4,588 | 542.00p | Ordinary |
09:45:29 - 05-Dec-25 |
| Buy* | 30 | 543.00p | Ordinary |
09:27:18 - 05-Dec-25 |
| Unknown* | 0 | 543.00p | SI Trade |
09:27:12 - 05-Dec-25 |
| Buy* | 14 | 543.00p | Automatic Execution |
09:20:16 - 05-Dec-25 |
| Sell* | 400 | 540.8966p | Ordinary |
09:19:49 - 05-Dec-25 |
| Sell* | 2,766 | 540.4605p | Ordinary |
09:06:27 - 05-Dec-25 |
| Sell* | 539 | 540.4605p | Ordinary |
09:05:27 - 05-Dec-25 |
| Sell* | 539 | 540.44p | Ordinary |
09:04:29 - 05-Dec-25 |
| Sell* | 4 | 540.8966p | Ordinary |
09:03:34 - 05-Dec-25 |
| Buy* | 400 | 542.00p | Ordinary |
08:46:23 - 05-Dec-25 |
| Buy* | 9,152 | 542.724p | Ordinary |
08:40:59 - 05-Dec-25 |
| Buy* | 1,500 | 542.00p | Ordinary |
08:37:01 - 05-Dec-25 |
| Buy* | 1 | 543.00p | SI Trade |
08:28:29 - 05-Dec-25 |
| Buy* | 8 | 543.00p | SI Trade |
08:28:29 - 05-Dec-25 |
| Buy* | 516 | 542.4313p | Ordinary |
08:14:41 - 05-Dec-25 |
| Buy* | 38 | 543.00p | Ordinary |
08:10:13 - 05-Dec-25 |
| Unknown* | 365 | 543.00p | Ordinary |
08:05:18 - 05-Dec-25 |
| Sell* | 365 | 543.00p | Automatic Execution |
08:05:18 - 05-Dec-25 |
| Buy* | 500 | 545.267p | Ordinary |
08:04:55 - 05-Dec-25 |
| Buy* | 253 | 545.9689p | Ordinary |
08:04:16 - 05-Dec-25 |
| Buy* | 455 | 544.7499p | Ordinary |
08:02:34 - 05-Dec-25 |
| Buy* | 4 | 547.00p | SI Trade |
08:02:24 - 05-Dec-25 |
| Buy* | 1,815 | 546.6837p | Suspected BUY Trade |
08:00:22 - 05-Dec-25 |
| Buy* | 57,258 | 543.00p | Suspected BUY Trade |
16:35:18 - 04-Dec-25 |
| Sell* | 10,270 | 543.00p | Ordinary |
16:32:50 - 04-Dec-25 |
| Buy* | 1,281 | 542.774p | Ordinary |
16:26:46 - 04-Dec-25 |
| Sell* | 203 | 541.9764p | Ordinary |
16:23:07 - 04-Dec-25 |
| Buy* | 26 | 542.3499p | Ordinary |
16:22:44 - 04-Dec-25 |
| Unknown* | 0 | 543.00p | SI Trade |
16:22:22 - 04-Dec-25 |
| Buy* | 7,366 | 543.00p | Ordinary |
16:07:14 - 04-Dec-25 |
| Buy* | 700 | 542.994p | Ordinary |
16:04:55 - 04-Dec-25 |
| Sell* | 343 | 541.9483p | Ordinary |
16:04:31 - 04-Dec-25 |
| Buy* | 1,200 | 542.994p | Ordinary |
16:03:22 - 04-Dec-25 |
| Buy* | 1,831 | 542.994p | Ordinary |
16:02:49 - 04-Dec-25 |
| Sell* | 2,700 | 541.9464p | Ordinary |
16:01:47 - 04-Dec-25 |
| Sell* | 633 | 541.9183p | Ordinary |
16:01:38 - 04-Dec-25 |
| Buy* | 500 | 542.993p | Ordinary |
16:00:20 - 04-Dec-25 |
| Sell* | 96 | 542.00p | Automatic Execution |
15:59:46 - 04-Dec-25 |
| Sell* | 1,600 | 541.9162p | Ordinary |
15:57:47 - 04-Dec-25 |
| Buy* | 9 | 543.00p | SI Trade |
15:53:30 - 04-Dec-25 |
| Buy* | 3,561 | 543.00p | Automatic Execution |
15:53:30 - 04-Dec-25 |
| Buy* | 274 | 543.00p | Ordinary |
15:52:48 - 04-Dec-25 |
| Sell* | 57 | 541.888p | Ordinary |
15:51:12 - 04-Dec-25 |
| Buy* | 405 | 543.00p | Ordinary |
15:48:28 - 04-Dec-25 |
| Buy* | 916 | 542.4753p | Ordinary |
15:48:00 - 04-Dec-25 |
| Sell* | 2,179 | 541.8715p | Ordinary |
15:46:45 - 04-Dec-25 |
| Buy* | 184 | 542.846p | Ordinary |
15:39:21 - 04-Dec-25 |
| Buy* | 54 | 542.3714p | Ordinary |
15:38:59 - 04-Dec-25 |
| Buy* | 6 | 543.00p | SI Trade |
15:36:16 - 04-Dec-25 |
| Buy* | 553 | 542.5852p | Ordinary |
15:27:21 - 04-Dec-25 |
| Sell* | 3,900 | 541.8434p | Ordinary |
15:25:52 - 04-Dec-25 |
| Sell* | 989 | 541.8715p | Ordinary |
15:25:42 - 04-Dec-25 |
| Buy* | 6 | 543.00p | SI Trade |
15:25:23 - 04-Dec-25 |
| Sell* | 555 | 541.8434p | Ordinary |
15:24:24 - 04-Dec-25 |
| Buy* | 366 | 542.4858p | Ordinary |
15:22:13 - 04-Dec-25 |
| Buy* | 913 | 542.851p | Ordinary |
15:19:55 - 04-Dec-25 |
| Sell* | 3,381 | 541.8415p | Ordinary |
15:17:17 - 04-Dec-25 |
| Buy* | 11 | 543.00p | SI Trade |
15:16:59 - 04-Dec-25 |
| Buy* | 14 | 543.00p | SI Trade |
15:16:59 - 04-Dec-25 |
| Sell* | 5,000 | 541.8149p | Ordinary |
15:16:20 - 04-Dec-25 |
| Sell* | 446 | 541.8128p | Ordinary |
15:15:48 - 04-Dec-25 |
| Sell* | 2,000 | 541.8128p | Ordinary |
15:15:48 - 04-Dec-25 |
| Sell* | 2 | 541.795p | Ordinary |
15:13:21 - 04-Dec-25 |
| Buy* | 1 | 542.3098p | Ordinary |
15:13:20 - 04-Dec-25 |
| Buy* | 1 | 543.00p | Automatic Execution |
15:05:05 - 04-Dec-25 |
| Buy* | 93 | 543.00p | Ordinary |
15:01:45 - 04-Dec-25 |
| Buy* | 178 | 542.831p | Ordinary |
15:00:33 - 04-Dec-25 |
| Sell* | 1 | 541.00p | Automatic Execution |
14:50:23 - 04-Dec-25 |
| Buy* | 881 | 543.00p | Ordinary |
14:49:28 - 04-Dec-25 |
| Buy* | 2,394 | 542.9999p | Ordinary |
14:46:36 - 04-Dec-25 |
| Buy* | 2,114 | 542.58p | Ordinary |
14:45:14 - 04-Dec-25 |
| Buy* | 794 | 542.00p | Automatic Execution |
14:35:11 - 04-Dec-25 |
| Buy* | 1,946 | 542.00p | Automatic Execution |
14:35:11 - 04-Dec-25 |
| Buy* | 4,981 | 541.9999p | Ordinary |
14:35:07 - 04-Dec-25 |