| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 600 | 833.8652p | Ordinary |
08:53:12 - 26-May-26 |
| Buy* | 3,240 | 832.00p | Automatic Execution |
08:44:34 - 26-May-26 |
| Buy* | 972 | 831.00p | Automatic Execution |
08:44:34 - 26-May-26 |
| Buy* | 2,028 | 831.00p | Automatic Execution |
08:44:34 - 26-May-26 |
| Buy* | 444 | 831.00p | Automatic Execution |
08:44:34 - 26-May-26 |
| Buy* | 108 | 828.00p | Automatic Execution |
08:44:34 - 26-May-26 |
| Buy* | 750 | 828.00p | Automatic Execution |
08:44:32 - 26-May-26 |
| Buy* | 11,685 | 822.00p | Ordinary |
08:38:24 - 26-May-26 |
| Unknown* | -11,685 | 822.00p | Ordinary Correction |
08:38:24 - 26-May-26 |
| Buy* | 11,685 | 822.00p | Ordinary |
08:38:24 - 26-May-26 |
| Buy* | 1 | 827.00p | SI Trade |
08:38:18 - 26-May-26 |
| Unknown* | 0 | 822.00p | SI Trade |
08:38:11 - 26-May-26 |
| Unknown* | 0 | 822.00p | SI Trade |
08:38:11 - 26-May-26 |
| Buy* | 20 | 824.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 1,272 | 824.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 1,728 | 824.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 750 | 824.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 20 | 823.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 387 | 823.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 18 | 822.00p | Automatic Execution |
08:38:11 - 26-May-26 |
| Buy* | 241 | 821.90p | Ordinary |
08:35:00 - 26-May-26 |
| Sell* | 4 | 814.80p | Ordinary |
08:31:09 - 26-May-26 |
| Buy* | 3,187 | 821.9999p | Ordinary |
08:23:14 - 26-May-26 |
| Unknown* | 310 | 821.50p | Ordinary |
08:23:00 - 26-May-26 |
| Sell* | 614 | 821.00p | Automatic Execution |
08:22:59 - 26-May-26 |
| Buy* | 556 | 821.00p | Automatic Execution |
08:22:59 - 26-May-26 |
| Unknown* | 0 | 821.00p | SI Trade |
08:22:53 - 26-May-26 |
| Buy* | 3 | 821.00p | SI Trade |
08:22:53 - 26-May-26 |
| Buy* | 16 | 821.00p | SI Trade |
08:22:53 - 26-May-26 |
| Buy* | 194 | 821.00p | Automatic Execution |
08:22:53 - 26-May-26 |
| Buy* | 3,000 | 820.00p | Automatic Execution |
08:22:53 - 26-May-26 |
| Buy* | 120 | 819.818p | Ordinary |
08:20:28 - 26-May-26 |
| Buy* | 1,212 | 819.832p | Ordinary |
08:17:32 - 26-May-26 |
| Buy* | 2 | 820.00p | SI Trade |
08:16:55 - 26-May-26 |
| Buy* | 7 | 820.00p | SI Trade |
08:16:55 - 26-May-26 |
| Unknown* | 0 | 820.00p | SI Trade |
08:16:55 - 26-May-26 |
| Buy* | 424 | 819.846p | Ordinary |
08:09:09 - 26-May-26 |
| Sell* | 9 | 813.00p | Automatic Execution |
08:05:23 - 26-May-26 |
| Buy* | 14,984 | 821.75p | Ordinary |
08:00:18 - 26-May-26 |
| Buy* | 762 | 819.93p | Ordinary |
08:00:14 - 26-May-26 |
| Buy* | 363 | 819.93p | Ordinary |
08:00:14 - 26-May-26 |
| Buy* | 762 | 819.93p | Ordinary |
08:00:11 - 26-May-26 |
| Unknown* | 7,028 | 814.00p | OTC Trade |
17:05:34 - 22-May-26 |
| Sell* | 7,034 | 814.00p | Uncrossing Trade |
16:35:16 - 22-May-26 |
| Sell* | 56 | 814.00p | Automatic Execution |
16:29:28 - 22-May-26 |
| Sell* | 12,430 | 815.188p | Negotiated Trade |
16:27:00 - 22-May-26 |
| Buy* | 360 | 818.2087p | Ordinary |
16:25:35 - 22-May-26 |
| Buy* | 2,402 | 820.00p | Automatic Execution |
16:23:13 - 22-May-26 |
| Buy* | 283 | 818.00p | Automatic Execution |
16:22:58 - 22-May-26 |
| Buy* | 87 | 817.00p | Automatic Execution |
16:22:08 - 22-May-26 |
| Buy* | 86 | 817.00p | Automatic Execution |
16:22:08 - 22-May-26 |
| Sell* | 1,210 | 817.30p | Ordinary |
16:21:50 - 22-May-26 |
| Buy* | 800 | 818.00p | Automatic Execution |
16:21:47 - 22-May-26 |
| Buy* | 104 | 817.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Buy* | 646 | 817.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Buy* | 237 | 816.00p | Automatic Execution |
16:21:45 - 22-May-26 |
| Buy* | 1,000 | 814.8626p | Ordinary |
15:56:22 - 22-May-26 |
| Buy* | 3,000 | 814.8537p | Ordinary |
15:52:34 - 22-May-26 |
| Buy* | 660 | 815.5846p | Ordinary |
15:32:13 - 22-May-26 |
| Unknown* | 0 | 816.00p | SI Trade |
15:23:45 - 22-May-26 |
| Buy* | 6 | 813.6189p | Ordinary |
15:01:02 - 22-May-26 |
| Buy* | 127 | 814.7419p | Ordinary |
15:01:01 - 22-May-26 |
| Buy* | 486 | 815.437p | Suspected BUY Trade |
15:00:40 - 22-May-26 |
| Buy* | 750 | 815.2757p | Ordinary |
14:56:23 - 22-May-26 |
| Buy* | 911 | 813.9166p | Ordinary |
14:55:23 - 22-May-26 |
| Buy* | 1,951 | 815.1722p | Ordinary |
14:51:44 - 22-May-26 |
| Buy* | 1,200 | 815.1722p | Ordinary |
14:44:39 - 22-May-26 |
| Buy* | 244 | 811.673p | Ordinary |
14:04:21 - 22-May-26 |
| Buy* | 755 | 812.2084p | Ordinary |
13:50:43 - 22-May-26 |
| Buy* | 1,150 | 813.14p | SI Trade |
13:37:15 - 22-May-26 |
| Buy* | 1 | 814.00p | SI Trade |
13:26:19 - 22-May-26 |
| Buy* | 1,850 | 813.4875p | Ordinary |
13:24:54 - 22-May-26 |
| Buy* | 293 | 812.0643p | Ordinary |
13:16:10 - 22-May-26 |
| Buy* | 90 | 813.00p | Automatic Execution |
13:15:05 - 22-May-26 |
| Buy* | 8 | 815.00p | SI Trade |
13:12:27 - 22-May-26 |
| Buy* | 400 | 813.2825p | Ordinary |
13:03:19 - 22-May-26 |
| Buy* | 1,900 | 813.192p | Ordinary |
12:41:59 - 22-May-26 |
| Buy* | 1,900 | 812.4082p | Ordinary |
12:41:16 - 22-May-26 |
| Buy* | 1,015 | 813.00p | SI Trade |
12:34:31 - 22-May-26 |
| Buy* | 3,698 | 811.60p | Ordinary |
12:33:52 - 22-May-26 |
| Buy* | 1,916 | 812.32p | Ordinary |
12:01:06 - 22-May-26 |
| Buy* | 2,532 | 812.68p | Ordinary |
11:51:22 - 22-May-26 |
| Buy* | 940 | 812.84p | Ordinary |
11:12:04 - 22-May-26 |
| Buy* | 7,695 | 812.00p | Ordinary |
10:43:39 - 22-May-26 |
| Buy* | 3,750 | 813.20p | Ordinary |
10:41:08 - 22-May-26 |
| Buy* | 807 | 811.3293p | Ordinary |
10:27:13 - 22-May-26 |
| Buy* | 250 | 811.60p | Ordinary |
10:26:08 - 22-May-26 |
| Buy* | 2,000 | 814.72p | Ordinary |
09:41:38 - 22-May-26 |
| Buy* | 1,250 | 812.6632p | Ordinary |
09:39:12 - 22-May-26 |
| Buy* | 500 | 813.6597p | Ordinary |
09:30:55 - 22-May-26 |
| Sell* | 1 | 810.00p | SI Trade |
09:28:28 - 22-May-26 |
| Buy* | 120 | 814.4017p | Ordinary |
09:16:24 - 22-May-26 |
| Buy* | 750 | 814.00p | Automatic Execution |
09:12:54 - 22-May-26 |
| Buy* | 475 | 813.00p | Automatic Execution |
09:12:53 - 22-May-26 |
| Sell* | 424 | 812.00p | Automatic Execution |
09:10:15 - 22-May-26 |
| Unknown* | 0 | 816.00p | SI Trade |
09:08:30 - 22-May-26 |
| Unknown* | 0 | 813.00p | SI Trade |
09:08:30 - 22-May-26 |
| Buy* | 93 | 815.00p | Ordinary |
09:01:14 - 22-May-26 |
| Sell* | 25,000 | 813.50p | Negotiated Trade |
08:54:50 - 22-May-26 |
| Unknown* | 50,000 | 813.50p | Negotiated Trade |
08:54:25 - 22-May-26 |
| Buy* | 5,000 | 815.00p | Ordinary |
08:50:11 - 22-May-26 |
| Buy* | 3 | 815.929p | Suspected BUY Trade |
08:33:08 - 22-May-26 |
| Unknown* | 0 | 816.00p | SI Trade |
08:28:48 - 22-May-26 |
| Unknown* | 0 | 815.00p | SI Trade |
08:28:03 - 22-May-26 |
| Buy* | 56 | 815.00p | Automatic Execution |
08:28:03 - 22-May-26 |
| Buy* | 1,684 | 815.00p | Automatic Execution |
08:28:03 - 22-May-26 |
| Buy* | 1,260 | 815.00p | Automatic Execution |
08:28:03 - 22-May-26 |
| Unknown* | 0 | 815.00p | SI Trade |
08:24:54 - 22-May-26 |
| Unknown* | 0 | 815.00p | SI Trade |
08:24:54 - 22-May-26 |
| Buy* | 57 | 814.00p | Automatic Execution |
08:24:54 - 22-May-26 |
| Buy* | 750 | 814.00p | Automatic Execution |
08:24:54 - 22-May-26 |
| Buy* | 750 | 812.00p | Automatic Execution |
08:14:15 - 22-May-26 |
| Buy* | 500 | 809.767p | Suspected BUY Trade |
08:08:12 - 22-May-26 |
| Buy* | 750 | 811.00p | Automatic Execution |
08:01:42 - 22-May-26 |
| Buy* | 948 | 811.00p | Automatic Execution |
08:01:42 - 22-May-26 |
| Buy* | 1,245 | 811.00p | Automatic Execution |
08:01:42 - 22-May-26 |
| Buy* | 807 | 811.00p | Automatic Execution |
08:01:30 - 22-May-26 |
| Buy* | 750 | 809.00p | Automatic Execution |
08:01:27 - 22-May-26 |
| Buy* | 750 | 807.00p | Automatic Execution |
08:01:22 - 22-May-26 |
| Buy* | 1,400 | 805.00p | Ordinary |
08:00:48 - 22-May-26 |
| Buy* | 19,458 | 805.00p | Ordinary |
08:00:46 - 22-May-26 |
| Unknown* | 11,145 | 802.00p | OTC Trade |
17:07:56 - 21-May-26 |
| Sell* | 4,000 | 802.00p | Automatic Execution |
16:36:14 - 21-May-26 |
| Sell* | 4,000 | 802.00p | Automatic Execution |
16:36:11 - 21-May-26 |
| Sell* | 4,684 | 802.00p | Automatic Execution |
16:35:55 - 21-May-26 |
| Sell* | 3,226 | 802.00p | Automatic Execution |
16:35:55 - 21-May-26 |
| Sell* | 5,041 | 802.00p | Uncrossing Trade |
16:35:17 - 21-May-26 |
| Buy* | 100 | 803.00p | Automatic Execution |
16:29:04 - 21-May-26 |
| Sell* | 330 | 802.00p | Automatic Execution |
16:25:47 - 21-May-26 |
| Buy* | 2,130 | 802.00p | Automatic Execution |
16:23:07 - 21-May-26 |
| Buy* | 6,269 | 802.00p | Automatic Execution |
16:22:17 - 21-May-26 |
| Sell* | 647 | 801.00p | Automatic Execution |
16:10:44 - 21-May-26 |
| Buy* | 1,876 | 806.00p | Ordinary |
16:05:59 - 21-May-26 |
| Sell* | 1,015 | 802.006p | SI Trade |
16:01:48 - 21-May-26 |
| Sell* | 17,572 | 801.00p | Ordinary |
16:00:49 - 21-May-26 |
| Sell* | 1 | 801.40p | Ordinary |
15:55:10 - 21-May-26 |
| Sell* | 1,000 | 804.00p | Automatic Execution |
15:51:18 - 21-May-26 |
| Sell* | 14 | 804.6023p | Ordinary |
15:38:12 - 21-May-26 |
| Buy* | 1,875 | 805.088p | Ordinary |
15:17:14 - 21-May-26 |
| Buy* | 1 | 805.088p | Ordinary |
15:13:28 - 21-May-26 |
| Buy* | 1,000 | 805.48p | Ordinary |
14:57:42 - 21-May-26 |
| Buy* | 1,000 | 805.48p | Ordinary |
14:56:16 - 21-May-26 |
| Buy* | 9,145 | 805.9999p | Ordinary |
14:55:53 - 21-May-26 |
| Buy* | 500 | 802.27p | Ordinary |
14:48:32 - 21-May-26 |
| Buy* | 1,200 | 802.27p | Ordinary |
14:46:23 - 21-May-26 |
| Sell* | 107 | 801.00p | Automatic Execution |
14:31:50 - 21-May-26 |
| Sell* | 11,100 | 801.75p | Ordinary |
14:31:07 - 21-May-26 |
| Sell* | 425 | 801.9127p | Ordinary |
14:03:58 - 21-May-26 |
| Sell* | 1,454 | 802.1054p | Ordinary |
13:50:23 - 21-May-26 |
| Sell* | 183 | 802.0974p | Negotiated Trade |
13:38:14 - 21-May-26 |
| Sell* | 183 | 802.0974p | Ordinary |
13:38:14 - 21-May-26 |
| Sell* | 250 | 803.0374p | Ordinary |
13:14:25 - 21-May-26 |
| Buy* | 77 | 804.5305p | Ordinary |
12:22:48 - 21-May-26 |
| Unknown* | 0 | 807.00p | SI Trade |
12:05:59 - 21-May-26 |
| Buy* | 210 | 804.298p | Ordinary |
12:04:51 - 21-May-26 |
| Sell* | 397 | 803.5797p | Ordinary |
11:32:04 - 21-May-26 |
| Sell* | 626 | 807.00p | Automatic Execution |
11:25:17 - 21-May-26 |
| Sell* | 793 | 807.504p | Ordinary |
11:23:48 - 21-May-26 |
| Buy* | 579 | 808.00p | Automatic Execution |
11:08:57 - 21-May-26 |
| Buy* | 1,250 | 807.845p | Ordinary |
11:01:55 - 21-May-26 |
| Sell* | 105 | 808.00p | Automatic Execution |
11:01:06 - 21-May-26 |
| Sell* | 104 | 809.00p | Automatic Execution |
11:01:05 - 21-May-26 |
| Sell* | 1,750 | 808.20p | Ordinary |
11:00:27 - 21-May-26 |
| Sell* | 620 | 808.25p | Ordinary |
10:52:39 - 21-May-26 |
| Buy* | 3,290 | 811.00p | Ordinary |
10:38:35 - 21-May-26 |
| Buy* | 8 | 811.00p | Automatic Execution |
10:38:19 - 21-May-26 |
| Buy* | 3,000 | 811.00p | Automatic Execution |
10:38:19 - 21-May-26 |
| Buy* | 651 | 810.00p | Automatic Execution |
10:38:19 - 21-May-26 |
| Sell* | 1,000 | 807.932p | Negotiated Trade |
10:36:41 - 21-May-26 |
| Buy* | 5 | 808.3413p | Ordinary |
10:13:20 - 21-May-26 |
| Buy* | 8 | 808.3257p | Ordinary |
09:58:26 - 21-May-26 |
| Buy* | 7 | 807.92p | Ordinary |
09:46:19 - 21-May-26 |
| Sell* | 7,008 | 804.00p | Ordinary |
09:44:42 - 21-May-26 |
| Buy* | 290 | 808.00p | Ordinary |
09:31:02 - 21-May-26 |
| Buy* | 3 | 810.493p | Suspected BUY Trade |
09:30:07 - 21-May-26 |
| Buy* | 3,000 | 811.00p | Automatic Execution |
09:28:17 - 21-May-26 |
| Buy* | 3,000 | 811.00p | Automatic Execution |
09:28:10 - 21-May-26 |
| Buy* | 1,829 | 806.6954p | Ordinary |
09:27:09 - 21-May-26 |
| Buy* | 1,500 | 808.00p | Ordinary |
09:06:20 - 21-May-26 |
| Buy* | 521 | 809.20p | Ordinary |
09:01:08 - 21-May-26 |
| Buy* | 1,000 | 808.50p | Ordinary |
08:50:29 - 21-May-26 |
| Unknown* | 0 | 811.00p | SI Trade |
08:49:19 - 21-May-26 |
| Unknown* | 0 | 811.00p | SI Trade |
08:49:19 - 21-May-26 |
| Unknown* | 0 | 811.00p | SI Trade |
08:49:19 - 21-May-26 |
| Unknown* | 7,488 | 809.00p | Ordinary |
08:48:15 - 21-May-26 |
| Buy* | 3 | 810.637p | Suspected BUY Trade |
08:36:07 - 21-May-26 |
| Sell* | 11,313 | 807.50p | Ordinary |
08:34:09 - 21-May-26 |
| Buy* | 1,770 | 809.596p | Ordinary |
08:29:42 - 21-May-26 |
| Buy* | 245 | 809.60p | Ordinary |
08:11:13 - 21-May-26 |
| Unknown* | 0 | 811.00p | SI Trade |
08:10:57 - 21-May-26 |
| Unknown* | 0 | 807.00p | SI Trade |
08:10:57 - 21-May-26 |
| Unknown* | 0 | 807.00p | SI Trade |
08:10:57 - 21-May-26 |
| Buy* | 8 | 810.86p | Ordinary |
08:02:00 - 21-May-26 |
| Sell* | 1,220 | 807.00p | Automatic Execution |
16:39:38 - 20-May-26 |
| Sell* | 138 | 807.00p | Automatic Execution |
16:39:38 - 20-May-26 |
| Sell* | 14,883 | 807.00p | Uncrossing Trade |
16:35:06 - 20-May-26 |
| Buy* | 3,000 | 811.00p | Automatic Execution |
16:24:02 - 20-May-26 |
| Buy* | 88 | 811.00p | Automatic Execution |
16:21:33 - 20-May-26 |
| Buy* | 29 | 810.00p | Automatic Execution |
16:20:36 - 20-May-26 |
| Unknown* | 0 | 804.00p | SI Trade |
16:14:25 - 20-May-26 |