| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,060 | 772.034p | Ordinary |
14:22:19 - 09-May-25 |
| Sell* | 2,085 | 773.604p | Ordinary |
14:18:38 - 09-May-25 |
| Sell* | 2,000 | 773.604p | Ordinary |
14:17:54 - 09-May-25 |
| Sell* | 104 | 776.00p | Automatic Execution |
14:16:37 - 09-May-25 |
| Sell* | 150 | 776.00p | Automatic Execution |
14:16:37 - 09-May-25 |
| Sell* | 119 | 780.00p | Automatic Execution |
14:16:33 - 09-May-25 |
| Sell* | 44 | 782.00p | Automatic Execution |
14:16:33 - 09-May-25 |
| Buy* | 534 | 784.00p | Automatic Execution |
14:13:44 - 09-May-25 |
| Buy* | 266 | 782.00p | Automatic Execution |
14:13:44 - 09-May-25 |
| Buy* | 1,000 | 784.12p | Ordinary |
14:13:10 - 09-May-25 |
| Buy* | 26 | 781.40p | Ordinary |
13:03:30 - 09-May-25 |
| Sell* | 37 | 778.00p | Automatic Execution |
12:49:00 - 09-May-25 |
| Sell* | 500 | 780.40p | Ordinary |
11:48:16 - 09-May-25 |
| Buy* | 126 | 782.54p | Ordinary |
11:06:29 - 09-May-25 |
| Buy* | 6 | 783.00p | Ordinary |
10:18:15 - 09-May-25 |
| Sell* | 521 | 778.01p | Ordinary |
10:04:51 - 09-May-25 |
| Sell* | 387 | 778.01p | Ordinary |
09:36:48 - 09-May-25 |
| Buy* | 22 | 784.00p | Automatic Execution |
09:28:43 - 09-May-25 |
| Buy* | 1,250 | 784.00p | Ordinary |
09:28:05 - 09-May-25 |
| Buy* | 750 | 784.00p | Ordinary |
09:17:39 - 09-May-25 |
| Buy* | 300 | 784.25p | Ordinary |
08:49:25 - 09-May-25 |
| Buy* | 1,250 | 786.80p | Ordinary |
08:21:08 - 09-May-25 |
| Sell* | 3 | 772.056p | Ordinary |
08:20:17 - 09-May-25 |
| Unknown* | 0 | 796.00p | SI Trade |
08:07:56 - 09-May-25 |
| Unknown* | 0 | 770.00p | SI Trade |
08:07:56 - 09-May-25 |
| Unknown* | 0 | 798.00p | SI Trade |
08:03:28 - 09-May-25 |
| Sell* | 276 | 764.40p | Ordinary |
08:00:33 - 09-May-25 |
| Sell* | 2,185 | 782.00p | Ordinary |
16:36:52 - 08-May-25 |
| Sell* | 1,442 | 782.00p | Uncrossing Trade |
16:35:04 - 08-May-25 |
| Buy* | 99 | 788.00p | SI Trade |
16:29:25 - 08-May-25 |
| Buy* | 146 | 774.00p | Automatic Execution |
16:04:07 - 08-May-25 |
| Buy* | 131 | 770.00p | Automatic Execution |
16:03:56 - 08-May-25 |
| Buy* | 79 | 768.00p | Automatic Execution |
16:03:56 - 08-May-25 |
| Sell* | 3 | 764.00p | Ordinary |
15:29:22 - 08-May-25 |
| Sell* | 453 | 764.005p | Ordinary |
15:28:50 - 08-May-25 |
| Unknown* | 0 | 776.00p | SI Trade |
14:53:21 - 08-May-25 |
| Sell* | 938 | 770.00p | Automatic Execution |
14:53:21 - 08-May-25 |
| Sell* | 62 | 770.00p | Automatic Execution |
14:53:21 - 08-May-25 |
| Buy* | 130 | 775.40p | Ordinary |
14:09:50 - 08-May-25 |
| Sell* | 54 | 772.00p | Automatic Execution |
14:03:14 - 08-May-25 |
| Buy* | 31 | 776.00p | SI Trade |
13:58:08 - 08-May-25 |
| Sell* | 168 | 774.00p | Automatic Execution |
13:58:08 - 08-May-25 |
| Sell* | 17 | 774.00p | Automatic Execution |
13:58:08 - 08-May-25 |
| Sell* | 16 | 774.00p | Automatic Execution |
13:58:08 - 08-May-25 |
| Sell* | 169 | 774.00p | Automatic Execution |
13:58:08 - 08-May-25 |
| Sell* | 135 | 774.00p | Automatic Execution |
13:58:08 - 08-May-25 |
| Buy* | 2,000 | 776.00p | Ordinary |
13:52:36 - 08-May-25 |
| Sell* | 15 | 774.00p | Automatic Execution |
13:37:43 - 08-May-25 |
| Sell* | 500 | 774.802p | Ordinary |
13:32:10 - 08-May-25 |
| Sell* | 945 | 776.00p | Automatic Execution |
13:03:20 - 08-May-25 |
| Sell* | 49 | 776.00p | Automatic Execution |
13:03:20 - 08-May-25 |
| Buy* | 152 | 780.9555p | Ordinary |
12:15:13 - 08-May-25 |
| Buy* | 354 | 782.00p | Automatic Execution |
12:07:48 - 08-May-25 |
| Sell* | 820 | 777.20p | Ordinary |
11:53:51 - 08-May-25 |
| Unknown* | 0 | 782.00p | SI Trade |
11:52:06 - 08-May-25 |
| Sell* | 820 | 777.20p | Ordinary |
11:46:46 - 08-May-25 |
| Buy* | 1,500 | 780.6033p | Ordinary |
11:41:13 - 08-May-25 |
| Buy* | 25 | 781.9861p | Ordinary |
10:52:01 - 08-May-25 |
| Unknown* | 0 | 782.00p | SI Trade |
10:48:15 - 08-May-25 |
| Sell* | 750 | 778.00p | Ordinary |
10:36:55 - 08-May-25 |
| Sell* | 1 | 774.00p | SI Trade |
10:20:32 - 08-May-25 |
| Unknown* | 0 | 784.00p | SI Trade |
10:20:32 - 08-May-25 |
| Buy* | 3 | 796.00p | SI Trade |
09:40:53 - 08-May-25 |
| Sell* | 750 | 782.00p | Automatic Execution |
09:40:53 - 08-May-25 |
| Sell* | 48 | 784.00p | Automatic Execution |
09:40:53 - 08-May-25 |
| Sell* | 1,302 | 784.00p | Automatic Execution |
09:40:53 - 08-May-25 |
| Buy* | 1 | 792.00p | SI Trade |
09:13:58 - 08-May-25 |
| Buy* | 125 | 792.00p | SI Trade |
09:13:58 - 08-May-25 |
| Sell* | 11 | 784.00p | Ordinary |
09:11:48 - 08-May-25 |
| Sell* | 250 | 784.00p | Ordinary |
09:09:07 - 08-May-25 |
| Sell* | 160 | 784.30p | Ordinary |
09:05:32 - 08-May-25 |
| Sell* | 52 | 784.00p | Ordinary |
08:54:06 - 08-May-25 |
| Sell* | 25 | 784.00p | Ordinary |
08:32:45 - 08-May-25 |
| Sell* | 4 | 784.00p | Ordinary |
08:32:10 - 08-May-25 |
| Sell* | 125 | 782.96p | Ordinary |
08:21:25 - 08-May-25 |
| Sell* | 1,769 | 782.966p | Ordinary |
08:21:03 - 08-May-25 |
| Sell* | 40 | 784.562p | Negotiated Trade |
08:21:03 - 08-May-25 |
| Buy* | 1,200 | 786.26p | Ordinary |
08:20:39 - 08-May-25 |
| Buy* | 100 | 785.917p | Suspected BUY Trade |
08:17:11 - 08-May-25 |
| Unknown* | 10,000 | 776.00p | Negotiated Trade |
08:09:59 - 08-May-25 |
| Sell* | 96 | 776.00p | SI Trade |
08:05:12 - 08-May-25 |
| Sell* | 300 | 776.24p | Ordinary |
08:04:31 - 08-May-25 |
| Unknown* | 0 | 788.00p | SI Trade |
08:02:50 - 08-May-25 |
| Unknown* | 0 | 788.00p | SI Trade |
08:02:50 - 08-May-25 |
| Buy* | 258 | 785.98p | Ordinary |
08:00:20 - 08-May-25 |
| Sell* | 918 | 774.00p | Uncrossing Trade |
16:35:25 - 07-May-25 |
| Buy* | 225 | 782.263p | Ordinary |
16:17:40 - 07-May-25 |
| Sell* | 81 | 774.00p | Automatic Execution |
15:55:31 - 07-May-25 |
| Sell* | 81 | 775.00p | Ordinary |
15:54:59 - 07-May-25 |
| Unknown* | 0 | 768.00p | SI Trade |
15:43:57 - 07-May-25 |
| Unknown* | 0 | 776.00p | SI Trade |
15:43:57 - 07-May-25 |
| Buy* | 233 | 776.00p | Automatic Execution |
15:43:57 - 07-May-25 |
| Buy* | 32 | 776.00p | Automatic Execution |
15:43:57 - 07-May-25 |
| Buy* | 223 | 776.00p | Automatic Execution |
15:43:57 - 07-May-25 |
| Buy* | 125 | 776.00p | Automatic Execution |
15:43:57 - 07-May-25 |
| Buy* | 1,250 | 778.0992p | Ordinary |
15:43:37 - 07-May-25 |
| Sell* | 115,000 | 770.00p | Negotiated Trade |
15:40:59 - 07-May-25 |
| Buy* | 265 | 772.765p | Suspected BUY Trade |
15:38:55 - 07-May-25 |
| Unknown* | 901 | 772.00p | Ordinary |
15:25:57 - 07-May-25 |
| Sell* | 7 | 770.00p | SI Trade |
14:17:02 - 07-May-25 |
| Buy* | 73 | 774.00p | Automatic Execution |
14:17:02 - 07-May-25 |
| Buy* | 73 | 773.00p | Ordinary |
14:11:53 - 07-May-25 |
| Buy* | 500 | 774.00p | SI Trade |
13:57:22 - 07-May-25 |
| Sell* | 405 | 769.20p | Ordinary |
13:54:47 - 07-May-25 |
| Buy* | 46 | 770.00p | Automatic Execution |
13:54:46 - 07-May-25 |
| Buy* | 1,000 | 770.00p | Automatic Execution |
13:54:46 - 07-May-25 |
| Buy* | 114 | 768.00p | Automatic Execution |
13:54:40 - 07-May-25 |
| Buy* | 111 | 768.00p | Automatic Execution |
13:54:30 - 07-May-25 |
| Buy* | 10 | 768.00p | Automatic Execution |
13:54:30 - 07-May-25 |
| Buy* | 32 | 768.00p | Automatic Execution |
13:54:30 - 07-May-25 |
| Unknown* | 0 | 768.00p | SI Trade |
13:54:07 - 07-May-25 |
| Buy* | 1,100 | 769.0055p | Ordinary |
13:53:39 - 07-May-25 |
| Buy* | 1,250 | 768.95p | Ordinary |
13:13:00 - 07-May-25 |
| Sell* | 2,000 | 758.40p | Ordinary |
13:02:00 - 07-May-25 |
| Unknown* | 4,500 | 760.00p | Ordinary |
12:48:27 - 07-May-25 |
| Unknown* | 0 | 768.00p | SI Trade |
12:41:16 - 07-May-25 |
| Buy* | 2 | 768.00p | SI Trade |
12:41:16 - 07-May-25 |
| Sell* | 136 | 758.408p | Ordinary |
12:41:11 - 07-May-25 |
| Sell* | 113 | 752.00p | SI Trade |
12:37:55 - 07-May-25 |
| Sell* | 120 | 758.416p | Ordinary |
09:49:56 - 07-May-25 |
| Buy* | 4 | 762.00p | SI Trade |
08:48:46 - 07-May-25 |
| Sell* | 840 | 737.20p | Ordinary |
08:42:31 - 07-May-25 |
| Buy* | 3,000 | 770.00p | Ordinary |
08:36:41 - 07-May-25 |
| Buy* | 458 | 759.14p | Ordinary |
08:28:06 - 07-May-25 |
| Sell* | 110 | 723.808p | Ordinary |
08:08:39 - 07-May-25 |
| Buy* | 3,404 | 764.00p | Suspected BUY Trade |
16:35:01 - 06-May-25 |
| Buy* | 244 | 768.00p | Automatic Execution |
16:27:40 - 06-May-25 |
| Buy* | 74 | 760.00p | SI Trade |
16:20:16 - 06-May-25 |
| Sell* | 73 | 758.00p | SI Trade |
16:20:16 - 06-May-25 |
| Buy* | 196 | 760.00p | SI Trade |
16:15:28 - 06-May-25 |
| Buy* | 168 | 760.00p | SI Trade |
16:05:39 - 06-May-25 |
| Buy* | 130 | 754.00p | SI Trade |
15:45:16 - 06-May-25 |
| Buy* | 21 | 746.00p | Automatic Execution |
15:24:41 - 06-May-25 |
| Buy* | 20 | 738.00p | Automatic Execution |
15:19:44 - 06-May-25 |
| Sell* | 500 | 750.00p | Automatic Execution |
15:19:43 - 06-May-25 |
| Sell* | 55 | 752.00p | Automatic Execution |
15:19:41 - 06-May-25 |
| Sell* | 387 | 752.00p | Automatic Execution |
15:19:41 - 06-May-25 |
| Sell* | 10 | 752.00p | Automatic Execution |
14:57:48 - 06-May-25 |
| Unknown* | 360 | 754.00p | SI Trade |
14:42:50 - 06-May-25 |
| Buy* | 238 | 754.00p | Automatic Execution |
14:42:50 - 06-May-25 |
| Buy* | 192 | 754.00p | Automatic Execution |
14:42:50 - 06-May-25 |
| Sell* | 439 | 752.20p | Ordinary |
14:42:35 - 06-May-25 |
| Buy* | 1 | 754.00p | SI Trade |
13:52:36 - 06-May-25 |
| Unknown* | 0 | 754.00p | SI Trade |
12:53:33 - 06-May-25 |
| Sell* | 312 | 757.4711p | Ordinary |
12:48:36 - 06-May-25 |
| Buy* | 60 | 762.00p | SI Trade |
12:29:58 - 06-May-25 |
| Sell* | 59 | 760.00p | SI Trade |
12:29:58 - 06-May-25 |
| Unknown* | 33,890 | 760.00p | Negotiated Trade |
12:25:47 - 06-May-25 |
| Unknown* | 33,890 | 761.52p | Negotiated Trade |
12:25:18 - 06-May-25 |
| Unknown* | 0 | 768.00p | SI Trade |
12:24:34 - 06-May-25 |
| Unknown* | 0 | 768.00p | SI Trade |
12:24:34 - 06-May-25 |
| Buy* | 1 | 762.00p | Automatic Execution |
11:59:59 - 06-May-25 |
| Buy* | 567 | 760.00p | Automatic Execution |
11:59:59 - 06-May-25 |
| Buy* | 99 | 760.00p | Automatic Execution |
11:59:59 - 06-May-25 |
| Unknown* | 6,780 | 738.00p | Ordinary |
10:08:12 - 06-May-25 |
| Sell* | 668 | 750.9812p | Ordinary |
10:05:33 - 06-May-25 |
| Sell* | 135 | 755.959p | Negotiated Trade |
09:59:43 - 06-May-25 |
| Buy* | 42 | 762.00p | Automatic Execution |
09:55:43 - 06-May-25 |
| Buy* | 32 | 762.00p | Automatic Execution |
09:55:43 - 06-May-25 |
| Buy* | 19 | 758.00p | SI Trade |
09:55:14 - 06-May-25 |
| Buy* | 2,000 | 750.02p | Ordinary |
08:53:11 - 06-May-25 |
| Buy* | 300 | 750.03p | Ordinary |
08:51:25 - 06-May-25 |
| Buy* | 1 | 752.00p | SI Trade |
08:42:53 - 06-May-25 |
| Unknown* | 0 | 756.00p | SI Trade |
08:26:41 - 06-May-25 |
| Unknown* | 0 | 760.00p | SI Trade |
08:05:25 - 06-May-25 |
| Unknown* | 0 | 740.00p | SI Trade |
08:01:24 - 06-May-25 |
| Unknown* | 0 | 740.00p | SI Trade |
08:01:24 - 06-May-25 |
| Sell* | 2,000 | 728.40p | Ordinary |
08:00:25 - 06-May-25 |
| Sell* | 1,112 | 750.00p | Uncrossing Trade |
16:35:10 - 02-May-25 |
| Sell* | 1 | 746.00p | Automatic Execution |
16:29:51 - 02-May-25 |
| Sell* | 42 | 744.00p | Automatic Execution |
16:28:19 - 02-May-25 |
| Sell* | 2 | 746.00p | SI Trade |
16:23:53 - 02-May-25 |
| Sell* | 124 | 746.00p | Automatic Execution |
16:23:53 - 02-May-25 |
| Sell* | 95 | 746.00p | Automatic Execution |
16:23:53 - 02-May-25 |
| Sell* | 28 | 746.00p | Automatic Execution |
16:14:34 - 02-May-25 |
| Unknown* | 0 | 746.00p | SI Trade |
16:12:41 - 02-May-25 |
| Unknown* | 0 | 754.00p | SI Trade |
15:50:01 - 02-May-25 |
| Sell* | 16,734 | 745.00p | Negotiated Trade |
15:15:53 - 02-May-25 |
| Buy* | 523 | 744.00p | Automatic Execution |
15:14:19 - 02-May-25 |
| Buy* | 122 | 744.00p | Automatic Execution |
15:14:19 - 02-May-25 |
| Sell* | 55 | 734.00p | Automatic Execution |
15:08:09 - 02-May-25 |
| Sell* | 103 | 734.00p | Automatic Execution |
15:08:09 - 02-May-25 |
| Sell* | 271 | 741.056p | Ordinary |
14:59:58 - 02-May-25 |
| Unknown* | 40,000 | 745.00p | Negotiated Trade |
14:56:29 - 02-May-25 |
| Unknown* | 0 | 748.00p | SI Trade |
12:35:54 - 02-May-25 |
| Sell* | 50 | 742.00p | Automatic Execution |
12:35:54 - 02-May-25 |
| Sell* | 271 | 747.28p | Ordinary |
12:07:26 - 02-May-25 |
| Sell* | 2 | 742.00p | SI Trade |
09:42:06 - 02-May-25 |
| Sell* | 4,500 | 745.70p | Ordinary |
09:21:12 - 02-May-25 |
| Sell* | 4,500 | 745.00p | Ordinary |
09:20:52 - 02-May-25 |
| Buy* | 36 | 752.00p | SI Trade |
09:14:46 - 02-May-25 |
| Unknown* | 0 | 758.00p | SI Trade |
08:44:50 - 02-May-25 |
| Unknown* | 0 | 750.00p | SI Trade |
08:19:43 - 02-May-25 |
| Buy* | 100 | 750.00p | Ordinary |
08:16:49 - 02-May-25 |
| Unknown* | 0 | 762.00p | SI Trade |
08:00:31 - 02-May-25 |
| Sell* | 974 | 754.00p | Uncrossing Trade |
16:35:24 - 01-May-25 |
| Sell* | 8 | 740.00p | SI Trade |
16:14:14 - 01-May-25 |
| Unknown* | 4,277 | 745.00p | Ordinary |
16:07:56 - 01-May-25 |
| Sell* | 949 | 750.00p | Automatic Execution |
15:42:09 - 01-May-25 |
| Sell* | 84 | 754.7632p | Ordinary |
15:01:37 - 01-May-25 |