| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,595 | 742.00p | Ordinary |
16:37:48 - 12-May-26 |
| Buy* | 5,166 | 742.00p | Automatic Execution |
16:36:44 - 12-May-26 |
| Buy* | 5,750 | 742.00p | Automatic Execution |
16:35:04 - 12-May-26 |
| Buy* | 1,957 | 742.00p | Automatic Execution |
16:35:04 - 12-May-26 |
| Buy* | 6,289 | 742.00p | Suspected BUY Trade |
16:35:03 - 12-May-26 |
| Sell* | 20 | 740.00p | SI Trade |
16:29:51 - 12-May-26 |
| Buy* | 6 | 742.00p | Automatic Execution |
16:29:43 - 12-May-26 |
| Buy* | 131 | 742.00p | Automatic Execution |
16:29:42 - 12-May-26 |
| Unknown* | 10,000 | 741.00p | Ordinary |
16:29:02 - 12-May-26 |
| Buy* | 135 | 741.002p | Ordinary |
16:09:26 - 12-May-26 |
| Sell* | 191 | 740.00p | Automatic Execution |
16:06:48 - 12-May-26 |
| Buy* | 26 | 740.00p | Automatic Execution |
16:06:47 - 12-May-26 |
| Buy* | 170 | 740.00p | Automatic Execution |
16:06:47 - 12-May-26 |
| Buy* | 4 | 740.00p | Automatic Execution |
16:06:47 - 12-May-26 |
| Sell* | 2,745 | 736.00p | Ordinary |
16:03:14 - 12-May-26 |
| Buy* | 26 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 58 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 86 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 4 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 26 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 78 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 549 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 288 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 50 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 50 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 50 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 50 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Sell* | 187 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Sell* | 110 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Sell* | 193 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Sell* | 144 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Sell* | 42 | 738.00p | Automatic Execution |
16:03:01 - 12-May-26 |
| Buy* | 19 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 165 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 4 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 31 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 68 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 11 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 8 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Buy* | 224 | 740.00p | Automatic Execution |
16:02:58 - 12-May-26 |
| Sell* | 6 | 738.00p | Automatic Execution |
16:01:35 - 12-May-26 |
| Sell* | 1 | 738.00p | Automatic Execution |
16:01:34 - 12-May-26 |
| Sell* | 1 | 738.00p | Automatic Execution |
16:01:34 - 12-May-26 |
| Sell* | 29 | 738.00p | Automatic Execution |
16:01:34 - 12-May-26 |
| Sell* | 5 | 738.00p | Automatic Execution |
16:01:04 - 12-May-26 |
| Sell* | 8 | 738.00p | Automatic Execution |
15:29:30 - 12-May-26 |
| Sell* | 8 | 738.00p | Automatic Execution |
15:29:30 - 12-May-26 |
| Sell* | 450 | 738.00p | Ordinary |
15:26:55 - 12-May-26 |
| Unknown* | 450 | 738.00p | OTC Trade |
15:26:55 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:26:55 - 12-May-26 |
| Sell* | 17 | 738.00p | Automatic Execution |
15:26:42 - 12-May-26 |
| Sell* | 33 | 738.00p | Automatic Execution |
15:26:42 - 12-May-26 |
| Unknown* | 400 | 738.00p | OTC Trade |
15:26:41 - 12-May-26 |
| Sell* | 400 | 738.00p | Ordinary |
15:26:41 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:26:41 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:26:41 - 12-May-26 |
| Sell* | 2 | 738.00p | Automatic Execution |
15:15:54 - 12-May-26 |
| Sell* | 48 | 738.00p | Automatic Execution |
15:15:46 - 12-May-26 |
| Sell* | 2 | 738.00p | Automatic Execution |
15:15:44 - 12-May-26 |
| Sell* | 48 | 738.00p | Automatic Execution |
15:15:41 - 12-May-26 |
| Sell* | 50 | 738.00p | Ordinary |
15:12:23 - 12-May-26 |
| Unknown* | 50 | 738.00p | OTC Trade |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 50 | 738.00p | Automatic Execution |
15:12:23 - 12-May-26 |
| Sell* | 47 | 738.00p | Automatic Execution |
14:35:12 - 12-May-26 |
| Sell* | 3 | 738.00p | Automatic Execution |
14:34:37 - 12-May-26 |
| Sell* | 46 | 738.00p | Automatic Execution |
14:34:36 - 12-May-26 |
| Sell* | 38 | 734.40p | Ordinary |
14:27:17 - 12-May-26 |
| Sell* | 3,500 | 734.00p | Ordinary |
13:36:07 - 12-May-26 |
| Sell* | 133 | 736.00p | Automatic Execution |
13:16:01 - 12-May-26 |
| Buy* | 10 | 744.00p | SI Trade |
12:59:31 - 12-May-26 |
| Unknown* | 400 | 740.00p | Ordinary |
12:25:46 - 12-May-26 |
| Buy* | 64 | 743.60p | Ordinary |
11:57:22 - 12-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
09:25:00 - 12-May-26 |
| Sell* | 75 | 740.00p | Ordinary |
09:24:07 - 12-May-26 |
| Buy* | 3,000 | 745.934p | Ordinary |
08:37:27 - 12-May-26 |
| Buy* | 69 | 743.657p | Suspected BUY Trade |
08:30:59 - 12-May-26 |
| Buy* | 180 | 744.00p | Ordinary |
08:15:16 - 12-May-26 |
| Unknown* | 180 | 744.00p | OTC Trade |
08:15:16 - 12-May-26 |
| Buy* | 162 | 744.00p | Automatic Execution |
08:15:16 - 12-May-26 |
| Buy* | 149 | 744.00p | Automatic Execution |
08:15:16 - 12-May-26 |
| Unknown* | 0 | 744.00p | SI Trade |
08:10:39 - 12-May-26 |
| Sell* | 8,999 | 742.00p | Uncrossing Trade |
16:35:00 - 11-May-26 |
| Sell* | 7 | 740.00p | Automatic Execution |
16:28:32 - 11-May-26 |
| Sell* | 674 | 742.008p | Ordinary |
16:27:34 - 11-May-26 |
| Buy* | 108 | 744.00p | Automatic Execution |
16:24:19 - 11-May-26 |
| Buy* | 132 | 744.00p | Automatic Execution |
16:24:19 - 11-May-26 |
| Buy* | 8 | 744.00p | Automatic Execution |
16:24:19 - 11-May-26 |
| Buy* | 7 | 744.00p | Automatic Execution |
16:24:19 - 11-May-26 |
| Buy* | 212 | 744.00p | Automatic Execution |
16:24:19 - 11-May-26 |
| Sell* | 3,090 | 745.00p | Ordinary |
16:13:47 - 11-May-26 |
| Sell* | 81 | 746.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Buy* | 57 | 750.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Sell* | 607 | 746.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Sell* | 41 | 746.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Sell* | 215 | 746.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Sell* | 514 | 746.00p | Automatic Execution |
16:13:14 - 11-May-26 |
| Sell* | 144 | 749.00p | Ordinary |
16:13:00 - 11-May-26 |
| Unknown* | 89 | 752.00p | SI Trade |
16:10:56 - 11-May-26 |
| Buy* | 108 | 750.00p | Automatic Execution |
16:10:05 - 11-May-26 |
| Buy* | 2 | 750.00p | Automatic Execution |
16:10:05 - 11-May-26 |
| Buy* | 23 | 750.00p | Automatic Execution |
16:10:05 - 11-May-26 |
| Buy* | 133 | 750.00p | Automatic Execution |
16:10:05 - 11-May-26 |
| Unknown* | 276 | 748.00p | SI Trade |
16:06:28 - 11-May-26 |
| Unknown* | 5 | 748.00p | SI Trade |
16:05:00 - 11-May-26 |
| Unknown* | 0 | 746.00p | SI Trade |
16:01:33 - 11-May-26 |
| Unknown* | 7 | 748.00p | SI Trade |
16:00:10 - 11-May-26 |
| Unknown* | 5 | 748.00p | SI Trade |
16:00:10 - 11-May-26 |
| Unknown* | 11,751 | 747.00p | Negotiated Trade |
15:54:04 - 11-May-26 |
| Unknown* | 61 | 748.00p | SI Trade |
15:48:00 - 11-May-26 |
| Buy* | 680 | 749.36p | Ordinary |
15:32:10 - 11-May-26 |
| Sell* | 210 | 747.00p | Ordinary |
15:16:39 - 11-May-26 |
| Unknown* | 1 | 748.00p | SI Trade |
15:11:00 - 11-May-26 |
| Buy* | 10 | 750.00p | Automatic Execution |
14:57:29 - 11-May-26 |
| Unknown* | 57 | 750.00p | SI Trade |
14:54:00 - 11-May-26 |
| Buy* | 13 | 754.00p | SI Trade |
14:52:32 - 11-May-26 |
| Sell* | 1 | 748.00p | SI Trade |
14:52:32 - 11-May-26 |
| Buy* | 3 | 754.00p | Automatic Execution |
14:52:32 - 11-May-26 |
| Unknown* | 12,000 | 750.00p | Negotiated Trade |
14:38:43 - 11-May-26 |
| Unknown* | 72,317 | 750.00p | Negotiated Trade |
14:12:13 - 11-May-26 |
| Buy* | 30 | 754.00p | SI Trade |
14:11:59 - 11-May-26 |
| Buy* | 3 | 752.10p | Suspected BUY Trade |
13:56:21 - 11-May-26 |
| Buy* | 33 | 752.733p | Suspected BUY Trade |
13:56:21 - 11-May-26 |
| Unknown* | 60 | 750.00p | SI Trade |
13:55:00 - 11-May-26 |
| Buy* | 650 | 752.712p | Ordinary |
13:52:26 - 11-May-26 |
| Unknown* | 1 | 750.00p | SI Trade |
13:40:00 - 11-May-26 |
| Buy* | 139 | 750.00p | Automatic Execution |
13:26:28 - 11-May-26 |
| Sell* | 139 | 748.40p | Ordinary |
13:22:43 - 11-May-26 |
| Sell* | 700 | 751.103p | Negotiated Trade |
12:42:39 - 11-May-26 |
| Buy* | 8 | 750.00p | Automatic Execution |
12:42:38 - 11-May-26 |
| Buy* | 20 | 750.00p | Automatic Execution |
12:42:38 - 11-May-26 |
| Unknown* | 0 | 750.00p | SI Trade |
12:36:37 - 11-May-26 |
| Unknown* | 0 | 750.00p | SI Trade |
12:36:37 - 11-May-26 |
| Unknown* | 0 | 750.00p | SI Trade |
12:36:37 - 11-May-26 |
| Unknown* | 56 | 746.00p | SI Trade |
12:05:00 - 11-May-26 |
| Sell* | 2,000 | 745.303p | Ordinary |
11:55:08 - 11-May-26 |
| Sell* | 32 | 748.00p | Automatic Execution |
11:23:10 - 11-May-26 |
| Unknown* | 0 | 748.00p | SI Trade |
11:02:33 - 11-May-26 |
| Buy* | 32 | 749.60p | Ordinary |
10:54:53 - 11-May-26 |
| Unknown* | 43 | 746.00p | SI Trade |
10:36:03 - 11-May-26 |
| Unknown* | 50 | 746.00p | SI Trade |
10:36:03 - 11-May-26 |
| Unknown* | 0 | 750.00p | SI Trade |
10:35:52 - 11-May-26 |
| Sell* | 13 | 742.00p | SI Trade |
10:35:52 - 11-May-26 |
| Buy* | 398 | 748.72p | Ordinary |
09:42:37 - 11-May-26 |
| Buy* | 99 | 749.60p | Ordinary |
09:39:10 - 11-May-26 |
| Buy* | 783 | 748.72p | Ordinary |
09:19:43 - 11-May-26 |
| Sell* | 142 | 745.307p | Ordinary |
09:11:56 - 11-May-26 |
| Sell* | 142 | 745.299p | Negotiated Trade |
09:06:10 - 11-May-26 |
| Sell* | 52 | 742.00p | SI Trade |
08:45:15 - 11-May-26 |
| Sell* | 3 | 742.00p | SI Trade |
08:45:15 - 11-May-26 |
| Buy* | 286 | 746.00p | Automatic Execution |
08:45:15 - 11-May-26 |
| Buy* | 750 | 745.04p | Ordinary |
08:43:42 - 11-May-26 |
| Buy* | 6 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Unknown* | 0 | 740.00p | SI Trade |
08:38:55 - 11-May-26 |
| Sell* | 5 | 740.00p | SI Trade |
08:38:55 - 11-May-26 |
| Buy* | 4 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Sell* | 69 | 740.00p | SI Trade |
08:38:55 - 11-May-26 |
| Buy* | 1 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Buy* | 2 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Unknown* | 0 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Unknown* | 0 | 746.00p | SI Trade |
08:38:55 - 11-May-26 |
| Buy* | 24 | 745.70p | Ordinary |
08:30:08 - 11-May-26 |
| Buy* | 219 | 745.034p | Ordinary |
08:06:54 - 11-May-26 |
| Sell* | 464 | 741.77p | Ordinary |
08:00:10 - 11-May-26 |
| Sell* | 2,556 | 740.00p | Uncrossing Trade |
16:35:22 - 08-May-26 |
| Buy* | 133 | 740.941p | Ordinary |
16:28:09 - 08-May-26 |
| Unknown* | 0 | 736.00p | SI Trade |
16:26:26 - 08-May-26 |
| Sell* | 50,000 | 738.00p | Negotiated Trade |
16:25:19 - 08-May-26 |
| Unknown* | 8,893 | 738.00p | Ordinary |
16:12:57 - 08-May-26 |
| Unknown* | 37,500 | 738.00p | Negotiated Trade |
16:06:31 - 08-May-26 |
| Unknown* | 45,915 | 738.00p | Negotiated Trade |
16:02:27 - 08-May-26 |
| Sell* | 5,000 | 734.00p | Ordinary |
15:39:26 - 08-May-26 |
| Buy* | 112 | 738.00p | Automatic Execution |
15:38:39 - 08-May-26 |
| Buy* | 878 | 736.00p | Automatic Execution |
15:38:39 - 08-May-26 |
| Buy* | 122 | 736.00p | Automatic Execution |
15:38:38 - 08-May-26 |
| Buy* | 130 | 734.00p | Automatic Execution |
15:38:28 - 08-May-26 |
| Buy* | 199 | 734.00p | Automatic Execution |
15:38:28 - 08-May-26 |
| Sell* | 685 | 730.419p | Ordinary |
15:35:08 - 08-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
15:30:00 - 08-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
15:30:00 - 08-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
15:30:00 - 08-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
14:58:28 - 08-May-26 |
| Unknown* | 0 | 734.00p | SI Trade |
14:58:28 - 08-May-26 |
| Sell* | 11 | 728.00p | Automatic Execution |
14:47:00 - 08-May-26 |
| Buy* | 1 | 734.00p | Automatic Execution |
14:36:39 - 08-May-26 |
| Unknown* | 0 | 730.00p | SI Trade |
14:36:37 - 08-May-26 |
| Buy* | 750 | 734.00p | Automatic Execution |
14:36:37 - 08-May-26 |
| Buy* | 148 | 734.00p | Automatic Execution |
14:36:20 - 08-May-26 |
| Buy* | 14 | 734.00p | Ordinary |
14:27:50 - 08-May-26 |
| Buy* | 71 | 734.00p | Automatic Execution |
14:07:12 - 08-May-26 |
| Sell* | 83 | 730.413p | Negotiated Trade |
13:33:37 - 08-May-26 |
| Buy* | 11 | 734.00p | Automatic Execution |
13:31:37 - 08-May-26 |
| Unknown* | 0 | 728.00p | SI Trade |
13:31:36 - 08-May-26 |