| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 46,602 | 537.00p | Uncrossing Trade |
16:35:28 - 06-May-26 |
| Buy* | 675 | 539.00p | Automatic Execution |
16:26:37 - 06-May-26 |
| Buy* | 93 | 538.514p | Ordinary |
16:22:59 - 06-May-26 |
| Sell* | 308 | 538.00p | Automatic Execution |
16:18:51 - 06-May-26 |
| Sell* | 315 | 538.00p | Automatic Execution |
16:17:11 - 06-May-26 |
| Sell* | 59 | 538.00p | Automatic Execution |
16:10:14 - 06-May-26 |
| Sell* | 276 | 538.00p | Automatic Execution |
16:10:14 - 06-May-26 |
| Buy* | 1,107 | 538.514p | Ordinary |
16:10:00 - 06-May-26 |
| Buy* | 278 | 538.514p | Ordinary |
16:02:53 - 06-May-26 |
| Sell* | 119 | 538.00p | Automatic Execution |
15:52:19 - 06-May-26 |
| Buy* | 11 | 539.00p | SI Trade |
15:50:05 - 06-May-26 |
| Buy* | 129 | 538.514p | Ordinary |
15:47:41 - 06-May-26 |
| Buy* | 3,846 | 538.514p | Ordinary |
15:44:59 - 06-May-26 |
| Buy* | 6 | 539.00p | SI Trade |
15:41:12 - 06-May-26 |
| Buy* | 2,250 | 539.00p | Suspected BUY Trade |
15:38:51 - 06-May-26 |
| Sell* | 2,250 | 538.00p | Negotiated Trade |
15:38:47 - 06-May-26 |
| Buy* | 923 | 538.514p | Ordinary |
15:37:45 - 06-May-26 |
| Buy* | 767 | 538.00p | Automatic Execution |
15:36:56 - 06-May-26 |
| Buy* | 391 | 538.00p | Automatic Execution |
15:36:56 - 06-May-26 |
| Unknown* | 0 | 538.00p | SI Trade |
15:36:14 - 06-May-26 |
| Buy* | 1 | 538.00p | Automatic Execution |
15:36:14 - 06-May-26 |
| Buy* | 1 | 538.00p | Automatic Execution |
15:36:14 - 06-May-26 |
| Buy* | 2 | 538.00p | Automatic Execution |
15:36:14 - 06-May-26 |
| Sell* | 137 | 537.8279p | Ordinary |
15:34:03 - 06-May-26 |
| Sell* | 382 | 538.00p | Automatic Execution |
15:33:39 - 06-May-26 |
| Sell* | 209 | 538.00p | Automatic Execution |
15:33:39 - 06-May-26 |
| Sell* | 1,306 | 538.413p | Ordinary |
15:30:36 - 06-May-26 |
| Sell* | 556 | 538.412p | Ordinary |
15:30:26 - 06-May-26 |
| Sell* | 8,459 | 538.4091p | Ordinary |
15:27:26 - 06-May-26 |
| Buy* | 449 | 538.00p | Automatic Execution |
15:25:58 - 06-May-26 |
| Sell* | 1,292 | 538.00p | Automatic Execution |
15:25:18 - 06-May-26 |
| Buy* | 1,081 | 538.00p | Automatic Execution |
15:25:18 - 06-May-26 |
| Buy* | 2,786 | 538.00p | Automatic Execution |
15:25:07 - 06-May-26 |
| Sell* | 401 | 538.00p | Automatic Execution |
15:25:07 - 06-May-26 |
| Buy* | 246 | 538.00p | Automatic Execution |
15:25:06 - 06-May-26 |
| Sell* | 78 | 538.00p | Automatic Execution |
15:25:06 - 06-May-26 |
| Buy* | 861 | 538.00p | Automatic Execution |
15:24:56 - 06-May-26 |
| Buy* | 767 | 538.00p | Automatic Execution |
15:24:56 - 06-May-26 |
| Buy* | 555 | 538.00p | Automatic Execution |
15:24:56 - 06-May-26 |
| Buy* | 498 | 538.00p | Automatic Execution |
15:24:56 - 06-May-26 |
| Sell* | 1 | 538.00p | Automatic Execution |
15:24:15 - 06-May-26 |
| Buy* | 1,277 | 538.00p | Automatic Execution |
15:24:15 - 06-May-26 |
| Buy* | 1,447 | 538.00p | Automatic Execution |
15:24:15 - 06-May-26 |
| Sell* | 467 | 538.00p | Automatic Execution |
15:24:15 - 06-May-26 |
| Sell* | 9,599 | 538.412p | Ordinary |
15:24:04 - 06-May-26 |
| Buy* | 467 | 538.00p | Automatic Execution |
15:23:47 - 06-May-26 |
| Buy* | 2,835 | 538.00p | Automatic Execution |
15:23:47 - 06-May-26 |
| Sell* | 78 | 538.00p | Automatic Execution |
15:23:47 - 06-May-26 |
| Buy* | 506 | 538.00p | Automatic Execution |
15:23:42 - 06-May-26 |
| Sell* | 574 | 538.00p | Automatic Execution |
15:23:42 - 06-May-26 |
| Sell* | 432 | 538.00p | Automatic Execution |
15:23:42 - 06-May-26 |
| Buy* | 4 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 1,000 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 718 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 861 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 767 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 15 | 539.00p | Automatic Execution |
15:23:27 - 06-May-26 |
| Sell* | 2,700 | 539.407p | Ordinary |
15:16:27 - 06-May-26 |
| Buy* | 7 | 540.00p | SI Trade |
15:12:41 - 06-May-26 |
| Buy* | 1 | 539.6614p | Ordinary |
15:12:26 - 06-May-26 |
| Sell* | 6,750 | 538.804p | Ordinary |
15:10:14 - 06-May-26 |
| Buy* | 927 | 539.328p | Ordinary |
15:05:50 - 06-May-26 |
| Buy* | 552 | 539.33p | Ordinary |
15:03:47 - 06-May-26 |
| Sell* | 3,057 | 538.821p | Ordinary |
15:01:44 - 06-May-26 |
| Sell* | 2 | 539.00p | Automatic Execution |
15:00:48 - 06-May-26 |
| Sell* | 121 | 539.00p | Automatic Execution |
15:00:44 - 06-May-26 |
| Buy* | 25 | 539.666p | Ordinary |
15:00:36 - 06-May-26 |
| Sell* | 3,469 | 539.4105p | Ordinary |
15:00:32 - 06-May-26 |
| Sell* | 309 | 539.00p | Automatic Execution |
14:51:31 - 06-May-26 |
| Sell* | 3,006 | 539.411p | Ordinary |
14:48:49 - 06-May-26 |
| Sell* | 2,390 | 539.41p | Ordinary |
14:43:35 - 06-May-26 |
| Buy* | 43 | 540.00p | SI Trade |
14:40:53 - 06-May-26 |
| Buy* | 926 | 539.7576p | Ordinary |
14:40:40 - 06-May-26 |
| Buy* | 1,300 | 539.7576p | Ordinary |
14:38:22 - 06-May-26 |
| Buy* | 3,695 | 539.7576p | Ordinary |
14:37:44 - 06-May-26 |
| Buy* | 1,000 | 539.00p | Automatic Execution |
14:28:09 - 06-May-26 |
| Buy* | 251 | 539.00p | Automatic Execution |
14:28:09 - 06-May-26 |
| Buy* | 574 | 539.00p | Automatic Execution |
14:28:09 - 06-May-26 |
| Buy* | 479 | 539.00p | Automatic Execution |
14:28:09 - 06-May-26 |
| Buy* | 432 | 538.00p | Automatic Execution |
14:25:58 - 06-May-26 |
| Buy* | 91 | 538.7586p | Ordinary |
14:25:48 - 06-May-26 |
| Buy* | 300 | 538.822p | Ordinary |
14:24:22 - 06-May-26 |
| Buy* | 2,000 | 538.8999p | Ordinary |
14:20:13 - 06-May-26 |
| Sell* | 17 | 538.41p | Ordinary |
14:17:34 - 06-May-26 |
| Buy* | 77 | 538.826p | Ordinary |
14:17:33 - 06-May-26 |
| Buy* | 20 | 538.826p | Ordinary |
14:17:32 - 06-May-26 |
| Sell* | 1,947 | 538.438p | Ordinary |
14:12:10 - 06-May-26 |
| Buy* | 9,233 | 538.7579p | Ordinary |
14:12:07 - 06-May-26 |
| Sell* | 249 | 539.00p | Automatic Execution |
14:10:00 - 06-May-26 |
| Buy* | 152 | 539.00p | Automatic Execution |
14:09:52 - 06-May-26 |
| Buy* | 248 | 539.00p | Automatic Execution |
14:09:52 - 06-May-26 |
| Buy* | 1 | 539.00p | Automatic Execution |
14:09:52 - 06-May-26 |
| Unknown* | 2,782 | 539.00p | Ordinary |
14:08:31 - 06-May-26 |
| Sell* | 249 | 539.00p | Automatic Execution |
14:08:00 - 06-May-26 |
| Sell* | 301 | 539.00p | Automatic Execution |
14:04:52 - 06-May-26 |
| Sell* | 926 | 539.41p | Ordinary |
14:03:30 - 06-May-26 |
| Sell* | 800 | 539.401p | Ordinary |
14:02:25 - 06-May-26 |
| Sell* | 4,610 | 539.41p | Ordinary |
13:44:26 - 06-May-26 |
| Unknown* | 0 | 540.00p | SI Trade |
13:42:44 - 06-May-26 |
| Buy* | 29 | 540.00p | SI Trade |
13:42:44 - 06-May-26 |
| Sell* | 5,000 | 539.416p | Ordinary |
13:37:34 - 06-May-26 |
| Sell* | 3,689 | 539.0954p | Ordinary |
13:30:31 - 06-May-26 |
| Buy* | 511 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Buy* | 419 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 1,000 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 456 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 429 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 22 | 539.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 655 | 540.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 66 | 540.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 511 | 540.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 574 | 540.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 147 | 540.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 413 | 541.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 1,141 | 541.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 3,200 | 541.00p | Automatic Execution |
13:18:36 - 06-May-26 |
| Sell* | 47 | 541.0972p | Ordinary |
13:13:51 - 06-May-26 |
| Sell* | 1,021 | 541.00p | Automatic Execution |
13:13:40 - 06-May-26 |
| Sell* | 2,179 | 541.00p | Automatic Execution |
13:13:40 - 06-May-26 |
| Sell* | 1,897 | 541.0982p | Ordinary |
13:12:35 - 06-May-26 |
| Sell* | 1,102 | 541.10p | Ordinary |
13:05:59 - 06-May-26 |
| Buy* | 40,000 | 542.00p | Suspected BUY Trade |
13:04:17 - 06-May-26 |
| Sell* | 57,410 | 541.25p | Negotiated Trade |
13:02:09 - 06-May-26 |
| Sell* | 70 | 541.10p | Ordinary |
13:00:10 - 06-May-26 |
| Sell* | 5,700 | 541.401p | Ordinary |
12:57:23 - 06-May-26 |
| Sell* | 1 | 541.00p | SI Trade |
12:54:05 - 06-May-26 |
| Sell* | 400 | 541.401p | Ordinary |
12:50:47 - 06-May-26 |
| Sell* | 171 | 541.00p | Automatic Execution |
12:46:26 - 06-May-26 |
| Sell* | 479 | 541.00p | Automatic Execution |
12:46:26 - 06-May-26 |
| Sell* | 354 | 541.00p | Automatic Execution |
12:46:26 - 06-May-26 |
| Sell* | 3,165 | 541.00p | Automatic Execution |
12:46:26 - 06-May-26 |
| Sell* | 35 | 541.00p | Automatic Execution |
12:46:26 - 06-May-26 |
| Sell* | 1,000 | 541.3892p | Ordinary |
12:32:17 - 06-May-26 |
| Sell* | 369 | 541.3902p | Ordinary |
12:30:50 - 06-May-26 |
| Sell* | 366 | 541.3914p | Ordinary |
12:24:37 - 06-May-26 |
| Sell* | 3,300 | 541.3924p | Ordinary |
12:18:22 - 06-May-26 |
| Sell* | 3,200 | 541.00p | Automatic Execution |
12:15:08 - 06-May-26 |
| Buy* | 319 | 541.00p | Automatic Execution |
12:15:08 - 06-May-26 |
| Buy* | 569 | 541.00p | Automatic Execution |
12:15:08 - 06-May-26 |
| Sell* | 796 | 540.3936p | Ordinary |
12:14:41 - 06-May-26 |
| Sell* | 459 | 540.3946p | Ordinary |
12:13:57 - 06-May-26 |
| Sell* | 3,365 | 540.3999p | Ordinary |
12:13:25 - 06-May-26 |
| Sell* | 170 | 540.3958p | Ordinary |
12:13:09 - 06-May-26 |
| Sell* | 1,500 | 540.3968p | Ordinary |
12:03:11 - 06-May-26 |
| Buy* | 12,301 | 541.00p | Ordinary |
11:58:41 - 06-May-26 |
| Unknown* | 10,000 | 540.50p | Ordinary |
11:58:33 - 06-May-26 |
| Sell* | 3,600 | 540.398p | Ordinary |
11:51:51 - 06-May-26 |
| Sell* | 1,500 | 540.399p | Ordinary |
11:33:40 - 06-May-26 |
| Buy* | 1,013 | 540.00p | Automatic Execution |
11:33:39 - 06-May-26 |
| Buy* | 456 | 540.00p | Automatic Execution |
11:33:39 - 06-May-26 |
| Buy* | 429 | 540.00p | Automatic Execution |
11:33:39 - 06-May-26 |
| Sell* | 279 | 539.399p | Ordinary |
11:33:34 - 06-May-26 |
| Sell* | 460 | 539.0987p | Ordinary |
11:33:26 - 06-May-26 |
| Sell* | 21 | 539.00p | SI Trade |
11:33:11 - 06-May-26 |
| Buy* | 3 | 540.00p | SI Trade |
11:33:11 - 06-May-26 |
| Sell* | 368 | 539.0982p | Ordinary |
11:32:07 - 06-May-26 |
| Sell* | 2,500 | 539.10p | Ordinary |
11:30:25 - 06-May-26 |
| Sell* | 6,000 | 539.399p | Ordinary |
11:29:47 - 06-May-26 |
| Sell* | 927 | 539.10p | Ordinary |
11:23:26 - 06-May-26 |
| Sell* | 184 | 539.10p | Ordinary |
11:23:01 - 06-May-26 |
| Sell* | 5,729 | 539.10p | Ordinary |
11:21:08 - 06-May-26 |
| Sell* | 1,856 | 539.399p | Ordinary |
11:17:10 - 06-May-26 |
| Sell* | 21,400 | 539.40p | Ordinary |
11:15:56 - 06-May-26 |
| Unknown* | 920 | 539.50p | Ordinary |
11:13:12 - 06-May-26 |
| Sell* | 20,000 | 539.399p | Ordinary |
11:06:13 - 06-May-26 |
| Buy* | 4 | 540.00p | Automatic Execution |
11:04:52 - 06-May-26 |
| Sell* | 1,000 | 539.399p | Ordinary |
11:03:24 - 06-May-26 |
| Buy* | 138 | 539.712p | Ordinary |
11:00:31 - 06-May-26 |
| Sell* | 185 | 539.395p | Ordinary |
11:00:15 - 06-May-26 |
| Sell* | 412 | 539.00p | Automatic Execution |
10:58:40 - 06-May-26 |
| Sell* | 360 | 539.00p | Automatic Execution |
10:58:40 - 06-May-26 |
| Sell* | 52 | 539.00p | Automatic Execution |
10:58:40 - 06-May-26 |
| Sell* | 39 | 539.00p | Automatic Execution |
10:58:40 - 06-May-26 |
| Sell* | 416 | 539.00p | Automatic Execution |
10:58:40 - 06-May-26 |
| Sell* | 82 | 539.415p | Ordinary |
10:57:14 - 06-May-26 |
| Sell* | 420 | 539.2456p | Ordinary |
10:48:51 - 06-May-26 |
| Sell* | 6,000 | 539.416p | Ordinary |
10:48:34 - 06-May-26 |
| Sell* | 2,320 | 539.2497p | Ordinary |
10:46:41 - 06-May-26 |
| Sell* | 3,414 | 539.2497p | Ordinary |
10:45:36 - 06-May-26 |
| Sell* | 13 | 539.00p | Automatic Execution |
10:45:07 - 06-May-26 |
| Sell* | 3,687 | 539.4589p | Ordinary |
10:36:16 - 06-May-26 |
| Unknown* | 250 | 539.50p | Ordinary |
10:35:10 - 06-May-26 |
| Sell* | 36 | 539.46p | Ordinary |
10:34:20 - 06-May-26 |
| Buy* | 1,013 | 539.00p | Automatic Execution |
10:32:44 - 06-May-26 |
| Buy* | 387 | 539.00p | Automatic Execution |
10:32:44 - 06-May-26 |
| Sell* | 454 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Sell* | 454 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Sell* | 1,370 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Buy* | 391 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Buy* | 429 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Buy* | 5 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Buy* | 206 | 539.00p | Automatic Execution |
10:32:42 - 06-May-26 |
| Sell* | 225 | 539.00p | Automatic Execution |
10:32:17 - 06-May-26 |
| Sell* | 391 | 539.00p | Automatic Execution |
10:32:17 - 06-May-26 |
| Sell* | 183 | 539.392p | Ordinary |
10:31:43 - 06-May-26 |
| Sell* | 4 | 539.00p | Automatic Execution |
10:29:55 - 06-May-26 |
| Sell* | 200 | 539.2497p | Ordinary |
10:29:09 - 06-May-26 |
| Sell* | 37 | 539.00p | Automatic Execution |
10:28:57 - 06-May-26 |
| Sell* | 118 | 539.00p | Automatic Execution |
10:28:57 - 06-May-26 |
| Sell* | 221 | 539.00p | Automatic Execution |
10:28:57 - 06-May-26 |