| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 0 | 540.00p | SI Trade |
08:29:09 - 14-May-26 |
| Sell* | 24,195 | 538.125p | Ordinary |
08:28:45 - 14-May-26 |
| Buy* | 500 | 539.553p | Ordinary |
08:26:53 - 14-May-26 |
| Sell* | 9,000 | 539.01p | Ordinary |
08:11:56 - 14-May-26 |
| Sell* | 3,400 | 539.608p | Ordinary |
08:05:53 - 14-May-26 |
| Sell* | 10,000 | 539.594p | Ordinary |
08:05:45 - 14-May-26 |
| Buy* | 1 | 541.00p | SI Trade |
08:05:00 - 14-May-26 |
| Sell* | 83 | 538.87p | Ordinary |
08:03:36 - 14-May-26 |
| Sell* | 1 | 538.00p | SI Trade |
08:01:10 - 14-May-26 |
| Buy* | 2 | 541.00p | SI Trade |
08:01:10 - 14-May-26 |
| Buy* | 2 | 541.00p | SI Trade |
08:01:10 - 14-May-26 |
| Buy* | 87 | 540.00p | Automatic Execution |
08:01:10 - 14-May-26 |
| Buy* | 56 | 540.00p | Automatic Execution |
08:01:10 - 14-May-26 |
| Buy* | 10,188 | 540.00p | Automatic Execution |
08:01:10 - 14-May-26 |
| Buy* | 109 | 539.00p | Automatic Execution |
08:00:30 - 14-May-26 |
| Buy* | 15 | 539.00p | Automatic Execution |
08:00:30 - 14-May-26 |
| Buy* | 87 | 539.00p | Automatic Execution |
08:00:29 - 14-May-26 |
| Sell* | 66,560 | 536.00p | Uncrossing Trade |
16:35:25 - 13-May-26 |
| Unknown* | 4,566 | 537.50p | SI Trade |
16:26:23 - 13-May-26 |
| Sell* | 1,158 | 537.00p | Automatic Execution |
16:26:23 - 13-May-26 |
| Sell* | 40 | 537.00p | Automatic Execution |
16:18:07 - 13-May-26 |
| Sell* | 3,813 | 537.00p | Automatic Execution |
16:18:07 - 13-May-26 |
| Sell* | 2,298 | 537.00p | Automatic Execution |
16:14:47 - 13-May-26 |
| Unknown* | 0 | 538.00p | SI Trade |
16:05:42 - 13-May-26 |
| Buy* | 716 | 537.76p | Ordinary |
16:05:31 - 13-May-26 |
| Sell* | 22,806 | 536.154p | Ordinary |
16:02:10 - 13-May-26 |
| Sell* | 2,024 | 536.602p | Ordinary |
15:59:53 - 13-May-26 |
| Sell* | 981 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Sell* | 1,089 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Sell* | 2,362 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Sell* | 238 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Sell* | 1,509 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Sell* | 1,254 | 537.00p | Automatic Execution |
15:57:18 - 13-May-26 |
| Buy* | 956 | 538.00p | Automatic Execution |
15:57:00 - 13-May-26 |
| Buy* | 2,361 | 538.00p | Automatic Execution |
15:57:00 - 13-May-26 |
| Sell* | 1 | 536.10p | Ordinary |
15:55:11 - 13-May-26 |
| Buy* | 4,391 | 538.00p | SI Trade |
15:54:00 - 13-May-26 |
| Sell* | 979 | 536.643p | Ordinary |
15:40:07 - 13-May-26 |
| Sell* | 1,747 | 537.00p | Automatic Execution |
15:36:00 - 13-May-26 |
| Sell* | 1,440 | 537.00p | Automatic Execution |
15:36:00 - 13-May-26 |
| Sell* | 2,797 | 537.00p | Automatic Execution |
15:36:00 - 13-May-26 |
| Sell* | 1,911 | 537.00p | Automatic Execution |
15:36:00 - 13-May-26 |
| Sell* | 1,950 | 537.243p | SI Trade |
15:35:26 - 13-May-26 |
| Buy* | 1,569 | 538.00p | Automatic Execution |
15:28:45 - 13-May-26 |
| Buy* | 1 | 538.00p | SI Trade |
15:27:45 - 13-May-26 |
| Buy* | 2,031 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 1,747 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 866 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 1,099 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 994 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 1,029 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Buy* | 1,329 | 538.00p | Automatic Execution |
15:27:45 - 13-May-26 |
| Sell* | 2,000 | 536.307p | Ordinary |
15:23:36 - 13-May-26 |
| Buy* | 2,224 | 537.00p | Automatic Execution |
15:23:30 - 13-May-26 |
| Buy* | 2,337 | 537.00p | Automatic Execution |
15:23:30 - 13-May-26 |
| Buy* | 1 | 536.6571p | Ordinary |
15:12:35 - 13-May-26 |
| Buy* | 391 | 537.00p | Automatic Execution |
15:08:48 - 13-May-26 |
| Sell* | 200 | 536.4023p | Ordinary |
15:03:45 - 13-May-26 |
| Unknown* | 6 | 536.00p | OTC Trade |
15:03:18 - 13-May-26 |
| Sell* | 6 | 536.00p | SI Trade |
15:03:18 - 13-May-26 |
| Sell* | 2,337 | 535.544p | Ordinary |
15:00:05 - 13-May-26 |
| Buy* | 1,158 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Buy* | 871 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Buy* | 294 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Buy* | 1,330 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Buy* | 1,473 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Buy* | 5,517 | 536.00p | Automatic Execution |
14:58:00 - 13-May-26 |
| Sell* | 3,300 | 535.00p | Automatic Execution |
14:51:44 - 13-May-26 |
| Sell* | 625 | 534.8036p | Ordinary |
14:13:19 - 13-May-26 |
| Buy* | 1,245 | 535.00p | Automatic Execution |
13:46:02 - 13-May-26 |
| Buy* | 1,165 | 535.00p | Automatic Execution |
13:46:02 - 13-May-26 |
| Buy* | 1,330 | 535.00p | Automatic Execution |
13:46:02 - 13-May-26 |
| Buy* | 1,493 | 535.00p | Automatic Execution |
13:46:02 - 13-May-26 |
| Buy* | 2,092 | 535.00p | Ordinary |
13:36:24 - 13-May-26 |
| Sell* | 1,329 | 534.00p | Automatic Execution |
13:36:12 - 13-May-26 |
| Sell* | 1,296 | 534.00p | Automatic Execution |
13:36:12 - 13-May-26 |
| Sell* | 1,039 | 534.00p | Automatic Execution |
13:36:12 - 13-May-26 |
| Sell* | 126 | 534.00p | Automatic Execution |
13:36:12 - 13-May-26 |
| Sell* | 1,549 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 750 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 250 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 573 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 307 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 375 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Sell* | 143 | 535.00p | Automatic Execution |
13:34:21 - 13-May-26 |
| Unknown* | 4,047 | 536.00p | Ordinary |
13:32:06 - 13-May-26 |
| Sell* | 200 | 536.532p | Ordinary |
13:21:19 - 13-May-26 |
| Sell* | 278 | 536.806p | Ordinary |
13:17:00 - 13-May-26 |
| Unknown* | 0 | 536.00p | SI Trade |
12:51:08 - 13-May-26 |
| Sell* | 2 | 536.00p | Automatic Execution |
12:07:45 - 13-May-26 |
| Sell* | 191 | 536.00p | Automatic Execution |
12:07:45 - 13-May-26 |
| Sell* | 270 | 536.519p | Ordinary |
11:52:46 - 13-May-26 |
| Buy* | 55 | 537.187p | Ordinary |
11:44:37 - 13-May-26 |
| Sell* | 1,000 | 536.507p | Ordinary |
11:34:25 - 13-May-26 |
| Sell* | 3,754 | 536.00p | Automatic Execution |
11:24:21 - 13-May-26 |
| Sell* | 787 | 536.6313p | Ordinary |
11:08:41 - 13-May-26 |
| Sell* | 2,725 | 536.00p | SI Trade |
10:52:20 - 13-May-26 |
| Unknown* | 2,725 | 536.00p | OTC Trade |
10:52:20 - 13-May-26 |
| Sell* | 1,324 | 536.6303p | Ordinary |
10:49:06 - 13-May-26 |
| Sell* | 1 | 536.00p | Automatic Execution |
10:43:16 - 13-May-26 |
| Sell* | 628 | 536.633p | Ordinary |
10:42:08 - 13-May-26 |
| Buy* | 1,330 | 537.00p | Automatic Execution |
10:36:02 - 13-May-26 |
| Buy* | 1,000 | 536.503p | Ordinary |
10:28:57 - 13-May-26 |
| Sell* | 675 | 537.00p | Automatic Execution |
09:57:23 - 13-May-26 |
| Sell* | 648 | 537.00p | Automatic Execution |
09:57:23 - 13-May-26 |
| Sell* | 948 | 537.00p | Automatic Execution |
09:57:23 - 13-May-26 |
| Sell* | 401 | 537.665p | Ordinary |
09:51:23 - 13-May-26 |
| Sell* | 4,500 | 537.5424p | Ordinary |
09:41:01 - 13-May-26 |
| Unknown* | 850 | 538.00p | Ordinary |
09:38:17 - 13-May-26 |
| Buy* | 2 | 538.36p | Ordinary |
09:31:03 - 13-May-26 |
| Unknown* | 1 | 538.00p | Ordinary |
09:23:20 - 13-May-26 |
| Buy* | 4,000 | 538.0125p | Ordinary |
09:15:11 - 13-May-26 |
| Unknown* | 8,000 | 538.00p | Ordinary |
09:02:55 - 13-May-26 |
| Unknown* | 2,000 | 538.00p | Ordinary |
09:02:07 - 13-May-26 |
| Buy* | 21 | 538.189p | Ordinary |
09:01:24 - 13-May-26 |
| Buy* | 553 | 538.191p | Ordinary |
09:01:06 - 13-May-26 |
| Unknown* | 0 | 539.00p | SI Trade |
08:58:07 - 13-May-26 |
| Unknown* | 1 | 538.00p | SI Trade |
08:58:07 - 13-May-26 |
| Sell* | 1,122 | 538.00p | Automatic Execution |
08:58:07 - 13-May-26 |
| Sell* | 166 | 538.00p | Automatic Execution |
08:58:07 - 13-May-26 |
| Sell* | 83 | 538.00p | Automatic Execution |
08:58:07 - 13-May-26 |
| Sell* | 1,500 | 538.2774p | Ordinary |
08:57:06 - 13-May-26 |
| Unknown* | 0 | 538.00p | SI Trade |
08:47:40 - 13-May-26 |
| Buy* | 3,690 | 538.00p | Automatic Execution |
08:47:40 - 13-May-26 |
| Buy* | 647 | 538.00p | Automatic Execution |
08:37:23 - 13-May-26 |
| Buy* | 5,552 | 537.00p | Automatic Execution |
08:37:22 - 13-May-26 |
| Buy* | 5 | 536.883p | Ordinary |
08:34:06 - 13-May-26 |
| Buy* | 5 | 536.885p | Ordinary |
08:31:51 - 13-May-26 |
| Unknown* | 0 | 537.00p | SI Trade |
08:27:20 - 13-May-26 |
| Buy* | 448 | 537.00p | Automatic Execution |
08:07:54 - 13-May-26 |
| Sell* | 9,700 | 536.495p | Ordinary |
08:07:31 - 13-May-26 |
| Sell* | 494 | 536.5436p | Ordinary |
08:06:51 - 13-May-26 |
| Unknown* | 0 | 538.00p | SI Trade |
08:01:00 - 13-May-26 |
| Sell* | 2 | 535.00p | SI Trade |
08:01:00 - 13-May-26 |
| Buy* | 1 | 538.00p | SI Trade |
08:01:00 - 13-May-26 |
| Buy* | 18 | 538.00p | SI Trade |
08:01:00 - 13-May-26 |
| Buy* | 332 | 538.00p | Suspected BUY Trade |
08:00:09 - 13-May-26 |
| Buy* | 3,213 | 536.353p | SI Trade Negotiated Trade |
16:47:04 - 12-May-26 |
| Unknown* | 200,000 | 537.03p | Negotiated Trade |
16:36:40 - 12-May-26 |
| Buy* | 62,384 | 538.00p | Suspected BUY Trade |
16:35:19 - 12-May-26 |
| Buy* | 2,284 | 537.00p | SI Trade |
16:29:30 - 12-May-26 |
| Sell* | 40 | 536.00p | Automatic Execution |
16:29:12 - 12-May-26 |
| Sell* | 85 | 536.00p | Automatic Execution |
16:29:05 - 12-May-26 |
| Buy* | 13 | 537.00p | Automatic Execution |
16:26:41 - 12-May-26 |
| Sell* | 1,401 | 536.00p | Automatic Execution |
16:26:41 - 12-May-26 |
| Sell* | 1,261 | 536.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Sell* | 1,349 | 536.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Sell* | 52 | 536.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Sell* | 1,290 | 536.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Buy* | 494 | 537.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Buy* | 1,401 | 537.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Buy* | 2,658 | 537.00p | Automatic Execution |
16:17:00 - 12-May-26 |
| Buy* | 3,927 | 537.00p | SI Trade |
16:15:00 - 12-May-26 |
| Buy* | 299 | 537.00p | Automatic Execution |
16:13:00 - 12-May-26 |
| Buy* | 2,453 | 537.00p | Automatic Execution |
16:13:00 - 12-May-26 |
| Buy* | 205 | 537.00p | Automatic Execution |
16:13:00 - 12-May-26 |
| Buy* | 1,606 | 537.00p | Automatic Execution |
16:13:00 - 12-May-26 |
| Buy* | 1,261 | 537.00p | Automatic Execution |
16:13:00 - 12-May-26 |
| Buy* | 184 | 536.7413p | Ordinary |
16:12:23 - 12-May-26 |
| Buy* | 346 | 537.00p | Automatic Execution |
16:11:00 - 12-May-26 |
| Buy* | 1,401 | 537.00p | Automatic Execution |
16:11:00 - 12-May-26 |
| Buy* | 2,723 | 537.00p | Automatic Execution |
16:11:00 - 12-May-26 |
| Sell* | 6,842 | 535.709p | Ordinary |
16:10:54 - 12-May-26 |
| Unknown* | 1,048 | 536.00p | SI Trade |
15:59:02 - 12-May-26 |
| Unknown* | 2,824 | 536.00p | SI Trade |
15:59:02 - 12-May-26 |
| Unknown* | 5,980 | 536.00p | SI Trade |
15:59:02 - 12-May-26 |
| Sell* | 397 | 536.00p | Automatic Execution |
15:59:02 - 12-May-26 |
| Sell* | 1,401 | 536.00p | Automatic Execution |
15:59:02 - 12-May-26 |
| Sell* | 233 | 536.00p | Automatic Execution |
15:59:02 - 12-May-26 |
| Sell* | 401 | 536.00p | Automatic Execution |
15:56:06 - 12-May-26 |
| Sell* | 1,401 | 536.00p | Automatic Execution |
15:56:06 - 12-May-26 |
| Sell* | 389 | 536.00p | Automatic Execution |
15:56:06 - 12-May-26 |
| Sell* | 996 | 536.00p | Automatic Execution |
15:56:06 - 12-May-26 |
| Sell* | 265 | 536.00p | Automatic Execution |
15:56:00 - 12-May-26 |
| Sell* | 1,659 | 536.00p | Automatic Execution |
15:56:00 - 12-May-26 |
| Sell* | 3,681 | 536.00p | Automatic Execution |
15:56:00 - 12-May-26 |
| Unknown* | 1,946 | 537.00p | Automatic Execution |
15:56:00 - 12-May-26 |
| Buy* | 2,053 | 537.00p | Automatic Execution |
15:56:00 - 12-May-26 |
| Buy* | 4,080 | 537.00p | SI Trade |
15:54:00 - 12-May-26 |
| Buy* | 629 | 537.00p | Automatic Execution |
15:51:52 - 12-May-26 |
| Unknown* | 1,379 | 536.50p | OTC Trade |
15:49:58 - 12-May-26 |
| Sell* | 900 | 536.249p | Ordinary |
15:49:47 - 12-May-26 |
| Unknown* | 1,345 | 537.00p | Automatic Execution |
15:49:00 - 12-May-26 |
| Buy* | 2,450 | 537.00p | Automatic Execution |
15:49:00 - 12-May-26 |
| Unknown* | 3,885 | 537.00p | Automatic Execution |
15:49:00 - 12-May-26 |
| Buy* | 126 | 537.00p | Automatic Execution |
15:49:00 - 12-May-26 |
| Buy* | 83 | 537.00p | Automatic Execution |
15:49:00 - 12-May-26 |
| Buy* | 2,438 | 537.00p | Automatic Execution |
15:46:00 - 12-May-26 |
| Unknown* | 334 | 537.00p | Automatic Execution |
15:44:00 - 12-May-26 |
| Buy* | 2,431 | 537.00p | Automatic Execution |
15:44:00 - 12-May-26 |
| Buy* | 918 | 537.00p | Automatic Execution |
15:44:00 - 12-May-26 |
| Buy* | 625 | 537.00p | Automatic Execution |
15:41:00 - 12-May-26 |
| Buy* | 2,682 | 537.00p | Automatic Execution |
15:41:00 - 12-May-26 |
| Buy* | 926 | 536.877p | Ordinary |
15:36:34 - 12-May-26 |
| Unknown* | 1,591 | 537.00p | Automatic Execution |
15:35:00 - 12-May-26 |
| Buy* | 2,803 | 537.00p | Automatic Execution |
15:35:00 - 12-May-26 |
| Buy* | 1 | 537.00p | Automatic Execution |
15:34:21 - 12-May-26 |
| Unknown* | 88 | 537.00p | Automatic Execution |
15:33:04 - 12-May-26 |
| Buy* | 2,742 | 537.00p | Automatic Execution |
15:33:04 - 12-May-26 |
| Buy* | 39 | 537.00p | Automatic Execution |
15:33:04 - 12-May-26 |