| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,377 | 287.00p | Uncrossing Trade |
16:35:05 - 18-Sep-25 |
| Buy* | 5 | 287.00p | SI Trade |
16:29:50 - 18-Sep-25 |
| Buy* | 2 | 287.00p | SI Trade |
16:29:50 - 18-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
16:29:50 - 18-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
16:29:50 - 18-Sep-25 |
| Sell* | 803 | 286.00p | SI Trade |
16:15:49 - 18-Sep-25 |
| Sell* | 737 | 286.00p | SI Trade |
16:15:43 - 18-Sep-25 |
| Buy* | 7,950 | 286.60p | Ordinary |
15:59:03 - 18-Sep-25 |
| Sell* | 7,950 | 286.25p | Ordinary |
15:58:52 - 18-Sep-25 |
| Sell* | 1,200 | 286.361p | Ordinary |
15:51:54 - 18-Sep-25 |
| Buy* | 453 | 286.70p | Ordinary |
15:48:27 - 18-Sep-25 |
| Sell* | 266 | 286.36p | Ordinary |
15:39:03 - 18-Sep-25 |
| Sell* | 616 | 286.00p | SI Trade |
15:34:36 - 18-Sep-25 |
| Sell* | 704 | 286.00p | SI Trade |
15:29:40 - 18-Sep-25 |
| Sell* | 804 | 286.00p | SI Trade |
15:27:56 - 18-Sep-25 |
| Sell* | 919 | 286.00p | SI Trade |
15:26:52 - 18-Sep-25 |
| Sell* | 472 | 286.00p | SI Trade |
15:26:47 - 18-Sep-25 |
| Sell* | 40 | 286.36p | Ordinary |
15:25:43 - 18-Sep-25 |
| Buy* | 13 | 287.00p | SI Trade |
14:36:38 - 18-Sep-25 |
| Sell* | 1,008 | 285.772p | Ordinary |
14:26:30 - 18-Sep-25 |
| Sell* | 19,760 | 285.50p | Ordinary |
13:21:37 - 18-Sep-25 |
| Buy* | 2,062 | 286.50p | Ordinary |
12:38:19 - 18-Sep-25 |
| Buy* | 273 | 287.00p | SI Trade |
12:19:39 - 18-Sep-25 |
| Buy* | 73 | 287.00p | SI Trade |
12:19:07 - 18-Sep-25 |
| Buy* | 550 | 286.42p | Ordinary |
11:48:12 - 18-Sep-25 |
| Buy* | 691 | 286.50p | Ordinary |
11:41:26 - 18-Sep-25 |
| Buy* | 1,750 | 286.50p | Ordinary |
11:33:41 - 18-Sep-25 |
| Buy* | 606 | 286.42p | Ordinary |
11:27:59 - 18-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
10:54:26 - 18-Sep-25 |
| Sell* | 11,061 | 285.00p | Ordinary |
10:50:00 - 18-Sep-25 |
| Buy* | 4 | 286.00p | SI Trade |
10:43:54 - 18-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
10:43:54 - 18-Sep-25 |
| Buy* | 1,086 | 286.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 4 | 285.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 4 | 285.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 11 | 285.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 1 | 285.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 2,465 | 286.00p | Automatic Execution |
10:43:54 - 18-Sep-25 |
| Sell* | 1,920 | 286.772p | Ordinary |
10:28:58 - 18-Sep-25 |
| Unknown* | 0 | 288.00p | SI Trade |
09:58:59 - 18-Sep-25 |
| Buy* | 102 | 287.13p | Ordinary |
09:55:29 - 18-Sep-25 |
| Buy* | 900 | 287.37p | Suspected BUY Trade |
09:36:43 - 18-Sep-25 |
| Buy* | 9,990 | 288.758p | Ordinary |
09:16:20 - 18-Sep-25 |
| Sell* | 3,472 | 286.35p | Ordinary |
09:11:00 - 18-Sep-25 |
| Buy* | 1 | 288.00p | SI Trade |
09:00:14 - 18-Sep-25 |
| Buy* | 2 | 288.00p | SI Trade |
08:27:51 - 18-Sep-25 |
| Unknown* | 0 | 288.00p | SI Trade |
08:18:11 - 18-Sep-25 |
| Unknown* | 0 | 289.00p | SI Trade |
08:10:00 - 18-Sep-25 |
| Buy* | 530 | 286.00p | Suspected BUY Trade |
16:35:16 - 17-Sep-25 |
| Sell* | 338 | 285.00p | SI Trade |
16:16:39 - 17-Sep-25 |
| Sell* | 6,610 | 285.90p | Ordinary |
16:15:29 - 17-Sep-25 |
| Sell* | 606 | 286.00p | Automatic Execution |
16:11:28 - 17-Sep-25 |
| Sell* | 3,284 | 286.00p | Automatic Execution |
16:11:28 - 17-Sep-25 |
| Sell* | 2,545 | 286.00p | Automatic Execution |
16:11:28 - 17-Sep-25 |
| Unknown* | 0 | 287.00p | SI Trade |
16:11:15 - 17-Sep-25 |
| Sell* | 65 | 286.00p | Automatic Execution |
16:11:15 - 17-Sep-25 |
| Sell* | 458 | 286.00p | Automatic Execution |
16:11:15 - 17-Sep-25 |
| Sell* | 2,739 | 286.00p | Automatic Execution |
16:11:15 - 17-Sep-25 |
| Sell* | 303 | 286.00p | Automatic Execution |
16:11:15 - 17-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
16:11:15 - 17-Sep-25 |
| Unknown* | 15,207 | 286.00p | Ordinary |
16:09:40 - 17-Sep-25 |
| Sell* | 12,590 | 285.9999p | Ordinary |
16:09:11 - 17-Sep-25 |
| Buy* | 412 | 287.00p | Automatic Execution |
16:05:37 - 17-Sep-25 |
| Sell* | 303 | 285.00p | Automatic Execution |
16:05:19 - 17-Sep-25 |
| Sell* | 346 | 285.9999p | Ordinary |
16:04:40 - 17-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
16:02:16 - 17-Sep-25 |
| Unknown* | 1,000 | 286.00p | Ordinary |
16:01:51 - 17-Sep-25 |
| Sell* | 657 | 286.35p | Ordinary |
15:52:09 - 17-Sep-25 |
| Sell* | 5,000 | 286.44p | Ordinary |
15:47:40 - 17-Sep-25 |
| Unknown* | 5,094 | 286.00p | Ordinary |
15:29:00 - 17-Sep-25 |
| Sell* | 5,094 | 285.9999p | Ordinary |
15:28:22 - 17-Sep-25 |
| Unknown* | 1,739 | 286.00p | Ordinary |
15:26:31 - 17-Sep-25 |
| Sell* | 1,739 | 285.9999p | Ordinary |
15:25:52 - 17-Sep-25 |
| Sell* | 3,030 | 285.771p | Ordinary |
15:22:21 - 17-Sep-25 |
| Unknown* | 5,959 | 286.00p | Automatic Execution |
15:15:00 - 17-Sep-25 |
| Buy* | 740 | 286.00p | Automatic Execution |
15:15:00 - 17-Sep-25 |
| Sell* | 3,301 | 286.00p | Automatic Execution |
15:15:00 - 17-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
14:39:18 - 17-Sep-25 |
| Sell* | 2,829 | 286.05284p | Ordinary |
14:39:03 - 17-Sep-25 |
| Sell* | 156 | 286.96p | Ordinary |
14:38:33 - 17-Sep-25 |
| Buy* | 1 | 289.00p | SI Trade |
14:37:37 - 17-Sep-25 |
| Sell* | 1,036 | 285.9999p | Ordinary |
14:14:46 - 17-Sep-25 |
| Sell* | 868 | 285.9999p | Ordinary |
14:12:43 - 17-Sep-25 |
| Sell* | 1,664 | 286.00p | Automatic Execution |
13:56:29 - 17-Sep-25 |
| Sell* | 3,110 | 286.00p | Automatic Execution |
13:56:29 - 17-Sep-25 |
| Sell* | 2,757 | 286.00p | Automatic Execution |
13:56:29 - 17-Sep-25 |
| Sell* | 270 | 286.00p | Automatic Execution |
13:56:29 - 17-Sep-25 |
| Buy* | 2,199 | 286.00p | Automatic Execution |
13:56:29 - 17-Sep-25 |
| Buy* | 2,770 | 285.584p | Ordinary |
13:46:55 - 17-Sep-25 |
| Sell* | 1,700 | 285.385p | Ordinary |
13:33:58 - 17-Sep-25 |
| Sell* | 323 | 285.00p | Automatic Execution |
13:16:24 - 17-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
12:36:23 - 17-Sep-25 |
| Unknown* | 0 | 285.00p | SI Trade |
12:36:23 - 17-Sep-25 |
| Sell* | 27 | 285.77p | Ordinary |
12:15:43 - 17-Sep-25 |
| Sell* | 769 | 285.9999p | Ordinary |
11:59:46 - 17-Sep-25 |
| Sell* | 3,496 | 285.9979p | Ordinary |
11:45:53 - 17-Sep-25 |
| Unknown* | 1,693 | 286.00p | Ordinary |
11:44:56 - 17-Sep-25 |
| Sell* | 1,000 | 285.9999p | Ordinary |
11:44:09 - 17-Sep-25 |
| Sell* | 693 | 285.9999p | Ordinary |
11:42:35 - 17-Sep-25 |
| Sell* | 6,000 | 285.70p | Ordinary |
11:11:25 - 17-Sep-25 |
| Sell* | 805 | 285.998p | Ordinary |
11:00:14 - 17-Sep-25 |
| Sell* | 6,000 | 285.72p | Ordinary |
10:54:49 - 17-Sep-25 |
| Unknown* | 69 | 286.00p | Ordinary |
10:44:58 - 17-Sep-25 |
| Sell* | 519 | 285.998p | Ordinary |
10:42:06 - 17-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
10:36:20 - 17-Sep-25 |
| Unknown* | 169 | 286.00p | Ordinary |
10:29:11 - 17-Sep-25 |
| Buy* | 390 | 287.00p | Ordinary |
10:22:50 - 17-Sep-25 |
| Buy* | 2 | 286.98p | Ordinary |
10:10:12 - 17-Sep-25 |
| Sell* | 2,039 | 285.722p | Ordinary |
09:56:37 - 17-Sep-25 |
| Buy* | 1 | 287.00p | SI Trade |
09:30:32 - 17-Sep-25 |
| Unknown* | 765 | 285.50p | Ordinary |
09:27:31 - 17-Sep-25 |
| Unknown* | 1,392 | 285.50p | Ordinary |
09:19:35 - 17-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
09:17:26 - 17-Sep-25 |
| Sell* | 12,000 | 286.11p | Ordinary |
09:10:15 - 17-Sep-25 |
| Unknown* | 1,781 | 286.50p | Ordinary |
08:54:19 - 17-Sep-25 |
| Sell* | 1,200 | 285.12p | Ordinary |
08:34:08 - 17-Sep-25 |
| Buy* | 942 | 286.00p | Automatic Execution |
08:04:42 - 17-Sep-25 |
| Buy* | 3,477 | 285.98p | Ordinary |
08:04:35 - 17-Sep-25 |
| Buy* | 342 | 286.657p | Suspected BUY Trade |
08:03:52 - 17-Sep-25 |
| Buy* | 3,743 | 287.00p | Automatic Execution |
08:02:08 - 17-Sep-25 |
| Buy* | 306 | 287.00p | Automatic Execution |
08:02:08 - 17-Sep-25 |
| Buy* | 1,500 | 287.00p | Automatic Execution |
08:02:08 - 17-Sep-25 |
| Buy* | 1,041 | 285.856p | Suspected BUY Trade |
08:00:10 - 17-Sep-25 |
| Sell* | 5,214 | 284.00p | Uncrossing Trade |
16:35:26 - 16-Sep-25 |
| Sell* | 3,000 | 285.757p | Ordinary |
16:16:29 - 16-Sep-25 |
| Unknown* | 0 | 287.00p | SI Trade |
16:07:45 - 16-Sep-25 |
| Buy* | 888 | 286.978p | Ordinary |
16:03:05 - 16-Sep-25 |
| Sell* | 19 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Sell* | 3 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Sell* | 4 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Sell* | 45 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Sell* | 268 | 285.00p | Automatic Execution |
15:43:01 - 16-Sep-25 |
| Buy* | 570 | 286.50p | Ordinary |
15:30:48 - 16-Sep-25 |
| Buy* | 1,399 | 286.50p | Ordinary |
15:30:34 - 16-Sep-25 |
| Sell* | 26 | 285.00p | Automatic Execution |
15:21:14 - 16-Sep-25 |
| Sell* | 38 | 285.00p | Automatic Execution |
15:21:14 - 16-Sep-25 |
| Buy* | 1,100 | 286.978p | Ordinary |
15:09:19 - 16-Sep-25 |
| Sell* | 26 | 286.00p | Automatic Execution |
14:23:12 - 16-Sep-25 |
| Sell* | 236 | 286.00p | Automatic Execution |
14:23:12 - 16-Sep-25 |
| Buy* | 5 | 287.00p | SI Trade |
14:22:50 - 16-Sep-25 |
| Buy* | 10 | 287.00p | SI Trade |
14:22:50 - 16-Sep-25 |
| Sell* | 26 | 286.00p | Automatic Execution |
14:22:22 - 16-Sep-25 |
| Buy* | 344 | 287.75p | Ordinary |
14:19:18 - 16-Sep-25 |
| Sell* | 68 | 287.00p | Automatic Execution |
14:07:11 - 16-Sep-25 |
| Sell* | 303 | 287.00p | Automatic Execution |
14:07:11 - 16-Sep-25 |
| Sell* | 2,761 | 287.00p | Automatic Execution |
14:07:11 - 16-Sep-25 |
| Sell* | 26 | 287.00p | Automatic Execution |
14:06:34 - 16-Sep-25 |
| Buy* | 15 | 288.00p | SI Trade |
13:41:19 - 16-Sep-25 |
| Sell* | 4,921 | 288.00p | Automatic Execution |
13:39:11 - 16-Sep-25 |
| Unknown* | 2,000 | 288.00p | Automatic Execution |
13:39:10 - 16-Sep-25 |
| Sell* | 200 | 288.00p | Automatic Execution |
13:39:10 - 16-Sep-25 |
| Sell* | 2,300 | 288.00p | Automatic Execution |
13:39:05 - 16-Sep-25 |
| Sell* | 2,500 | 288.00p | Automatic Execution |
13:38:59 - 16-Sep-25 |
| Sell* | 1 | 288.00p | SI Trade |
13:38:54 - 16-Sep-25 |
| Unknown* | 13,289 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Sell* | 4,110 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Sell* | 890 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Buy* | 1,000 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Buy* | 890 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Buy* | 2,900 | 288.00p | Automatic Execution |
13:38:54 - 16-Sep-25 |
| Unknown* | 140 | 287.00p | Automatic Execution |
13:37:51 - 16-Sep-25 |
| Sell* | 1,697 | 287.00p | Automatic Execution |
13:37:51 - 16-Sep-25 |
| Sell* | 26 | 287.00p | Automatic Execution |
13:28:41 - 16-Sep-25 |
| Sell* | 1 | 287.00p | Automatic Execution |
13:28:41 - 16-Sep-25 |
| Sell* | 44 | 287.00p | Automatic Execution |
13:28:41 - 16-Sep-25 |
| Sell* | 26 | 287.00p | Automatic Execution |
13:28:41 - 16-Sep-25 |
| Sell* | 1,315 | 287.00p | Automatic Execution |
13:28:41 - 16-Sep-25 |
| Unknown* | 943 | 287.00p | Automatic Execution |
13:11:48 - 16-Sep-25 |
| Sell* | 949 | 287.00p | Automatic Execution |
13:11:48 - 16-Sep-25 |
| Sell* | 1,701 | 287.00p | Automatic Execution |
13:10:51 - 16-Sep-25 |
| Unknown* | 6,944 | 288.00p | Ordinary |
13:00:50 - 16-Sep-25 |
| Unknown* | 22,500 | 288.00p | Ordinary |
12:52:50 - 16-Sep-25 |
| Unknown* | 22,000 | 288.00p | Ordinary |
12:40:24 - 16-Sep-25 |
| Unknown* | 0 | 289.00p | SI Trade |
12:32:09 - 16-Sep-25 |
| Unknown* | 0 | 289.00p | SI Trade |
12:32:09 - 16-Sep-25 |
| Sell* | 1,098 | 287.757p | Ordinary |
11:58:06 - 16-Sep-25 |
| Sell* | 1 | 287.72p | Ordinary |
11:46:37 - 16-Sep-25 |
| Unknown* | 2,000 | 288.00p | Ordinary |
11:42:53 - 16-Sep-25 |
| Unknown* | 2,486 | 288.00p | Ordinary |
11:32:38 - 16-Sep-25 |
| Buy* | 1 | 288.00p | SI Trade |
11:09:32 - 16-Sep-25 |
| Sell* | 26 | 287.00p | SI Trade |
11:09:32 - 16-Sep-25 |
| Unknown* | 7,175 | 287.00p | Ordinary |
10:36:11 - 16-Sep-25 |
| Buy* | 273 | 287.95p | Ordinary |
10:18:48 - 16-Sep-25 |
| Buy* | 6,907 | 287.95p | Ordinary |
10:12:17 - 16-Sep-25 |
| Sell* | 2,000 | 286.755p | Ordinary |
10:07:20 - 16-Sep-25 |
| Buy* | 1,730 | 287.42p | Ordinary |
10:04:53 - 16-Sep-25 |
| Buy* | 1,739 | 287.42p | Ordinary |
09:43:16 - 16-Sep-25 |
| Buy* | 859 | 287.42p | Ordinary |
09:35:51 - 16-Sep-25 |
| Buy* | 202 | 287.42p | Ordinary |
09:34:07 - 16-Sep-25 |
| Unknown* | 0 | 288.00p | SI Trade |
09:09:53 - 16-Sep-25 |
| Buy* | 3,600 | 287.58667p | Ordinary |
09:09:44 - 16-Sep-25 |
| Buy* | 6,250 | 287.9999p | Ordinary |
08:55:36 - 16-Sep-25 |
| Buy* | 5,000 | 287.542p | Suspected BUY Trade |
08:47:56 - 16-Sep-25 |
| Buy* | 500 | 287.359p | Suspected BUY Trade |
08:37:32 - 16-Sep-25 |
| Buy* | 17,272 | 288.00p | Ordinary |
08:27:17 - 16-Sep-25 |
| Buy* | 161 | 287.462p | Suspected BUY Trade |
08:21:07 - 16-Sep-25 |
| Buy* | 169 | 286.602p | Suspected BUY Trade |
08:19:12 - 16-Sep-25 |
| Buy* | 1,749 | 283.9999p | Ordinary |
08:00:31 - 16-Sep-25 |