| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 19,020 | 278.00p | Uncrossing Trade |
16:35:04 - 30-May-25 |
| Sell* | 36 | 276.00p | Automatic Execution |
16:29:55 - 30-May-25 |
| Sell* | 109 | 277.00p | Automatic Execution |
16:29:41 - 30-May-25 |
| Buy* | 1 | 278.00p | SI Trade |
16:29:40 - 30-May-25 |
| Buy* | 258 | 278.00p | Automatic Execution |
16:29:40 - 30-May-25 |
| Buy* | 238 | 278.00p | Automatic Execution |
16:29:40 - 30-May-25 |
| Buy* | 109 | 278.00p | Automatic Execution |
16:29:40 - 30-May-25 |
| Sell* | 40 | 277.00p | Automatic Execution |
16:29:40 - 30-May-25 |
| Sell* | 32 | 277.00p | Automatic Execution |
16:29:28 - 30-May-25 |
| Sell* | 111 | 277.00p | Automatic Execution |
16:29:10 - 30-May-25 |
| Sell* | 150 | 277.00p | Automatic Execution |
16:29:10 - 30-May-25 |
| Buy* | 12 | 278.34p | Ordinary |
16:28:55 - 30-May-25 |
| Sell* | 226 | 277.50p | Automatic Execution |
16:28:35 - 30-May-25 |
| Sell* | 94 | 277.50p | Automatic Execution |
16:28:35 - 30-May-25 |
| Sell* | 57 | 277.50p | Automatic Execution |
16:28:35 - 30-May-25 |
| Sell* | 81 | 277.50p | Automatic Execution |
16:28:35 - 30-May-25 |
| Sell* | 4 | 278.00p | Automatic Execution |
16:28:35 - 30-May-25 |
| Buy* | 445 | 279.00p | SI Trade |
16:27:09 - 30-May-25 |
| Sell* | 122 | 278.00p | Automatic Execution |
16:25:14 - 30-May-25 |
| Buy* | 1,000 | 278.89p | Ordinary |
16:22:49 - 30-May-25 |
| Sell* | 124 | 278.00p | Automatic Execution |
16:21:04 - 30-May-25 |
| Sell* | 400 | 278.056p | Negotiated Trade |
16:19:39 - 30-May-25 |
| Sell* | 201 | 278.00p | Automatic Execution |
16:17:50 - 30-May-25 |
| Sell* | 89 | 278.00p | Automatic Execution |
16:17:50 - 30-May-25 |
| Sell* | 122 | 278.00p | Automatic Execution |
16:17:50 - 30-May-25 |
| Sell* | 3,000 | 278.38p | Ordinary |
16:17:48 - 30-May-25 |
| Sell* | 28 | 278.50p | Automatic Execution |
16:15:11 - 30-May-25 |
| Sell* | 800 | 278.50p | Ordinary |
16:13:52 - 30-May-25 |
| Buy* | 2 | 280.00p | SI Trade |
16:13:26 - 30-May-25 |
| Sell* | 2,480 | 279.1063p | Ordinary |
16:12:37 - 30-May-25 |
| Buy* | 232 | 280.00p | Ordinary |
16:09:16 - 30-May-25 |
| Buy* | 2,000 | 279.884p | Suspected BUY Trade |
16:04:56 - 30-May-25 |
| Sell* | 541 | 279.50p | Automatic Execution |
16:02:19 - 30-May-25 |
| Sell* | 65 | 279.50p | Automatic Execution |
16:02:19 - 30-May-25 |
| Sell* | 104 | 279.50p | Automatic Execution |
16:02:19 - 30-May-25 |
| Sell* | 6 | 280.00p | Automatic Execution |
16:02:19 - 30-May-25 |
| Sell* | 11 | 280.00p | Automatic Execution |
16:02:19 - 30-May-25 |
| Sell* | 258 | 280.50p | Automatic Execution |
15:55:06 - 30-May-25 |
| Sell* | 169 | 280.50p | Automatic Execution |
15:55:06 - 30-May-25 |
| Buy* | 4,039 | 281.40p | Ordinary |
15:54:54 - 30-May-25 |
| Buy* | 148 | 281.50p | Automatic Execution |
15:29:24 - 30-May-25 |
| Buy* | 211 | 281.50p | Automatic Execution |
15:29:24 - 30-May-25 |
| Buy* | 256 | 281.00p | Automatic Execution |
15:27:13 - 30-May-25 |
| Sell* | 32 | 280.00p | Automatic Execution |
15:26:35 - 30-May-25 |
| Sell* | 152 | 280.00p | Automatic Execution |
15:26:35 - 30-May-25 |
| Buy* | 213 | 280.937p | Suspected BUY Trade |
15:25:48 - 30-May-25 |
| Sell* | 362 | 280.50p | Automatic Execution |
15:12:25 - 30-May-25 |
| Sell* | 115 | 280.50p | Automatic Execution |
15:12:25 - 30-May-25 |
| Sell* | 70 | 280.50p | Automatic Execution |
15:12:25 - 30-May-25 |
| Sell* | 2 | 280.50p | Automatic Execution |
15:12:25 - 30-May-25 |
| Buy* | 191 | 281.50p | Automatic Execution |
14:58:05 - 30-May-25 |
| Buy* | 17 | 281.50p | Automatic Execution |
14:58:05 - 30-May-25 |
| Buy* | 115 | 281.50p | Automatic Execution |
14:58:05 - 30-May-25 |
| Sell* | 617 | 280.00p | Automatic Execution |
14:58:05 - 30-May-25 |
| Sell* | 682 | 280.00p | Automatic Execution |
14:58:05 - 30-May-25 |
| Sell* | 2 | 280.50p | Automatic Execution |
14:58:05 - 30-May-25 |
| Buy* | 177 | 281.687p | Suspected BUY Trade |
14:53:55 - 30-May-25 |
| Buy* | 177 | 281.705p | Suspected BUY Trade |
14:49:59 - 30-May-25 |
| Sell* | 358 | 282.50p | Automatic Execution |
14:45:23 - 30-May-25 |
| Sell* | 419 | 282.50p | Automatic Execution |
14:45:23 - 30-May-25 |
| Sell* | 4 | 282.50p | Automatic Execution |
14:45:23 - 30-May-25 |
| Sell* | 1,000 | 283.152p | Negotiated Trade |
14:36:25 - 30-May-25 |
| Sell* | 506 | 283.50p | Automatic Execution |
14:30:58 - 30-May-25 |
| Sell* | 404 | 283.50p | Automatic Execution |
14:30:58 - 30-May-25 |
| Sell* | 400 | 284.386p | Ordinary |
14:21:10 - 30-May-25 |
| Buy* | 1,800 | 284.498p | Suspected BUY Trade |
14:00:41 - 30-May-25 |
| Buy* | 881 | 283.658p | Suspected BUY Trade |
13:58:59 - 30-May-25 |
| Unknown* | 0 | 284.50p | SI Trade |
13:51:54 - 30-May-25 |
| Buy* | 1,700 | 283.802p | Suspected BUY Trade |
13:51:20 - 30-May-25 |
| Buy* | 18,837 | 283.50p | Ordinary |
13:47:02 - 30-May-25 |
| Buy* | 416 | 283.742p | Suspected BUY Trade |
13:46:30 - 30-May-25 |
| Sell* | 341 | 283.50p | Automatic Execution |
13:19:41 - 30-May-25 |
| Sell* | 141 | 283.00p | Automatic Execution |
13:11:50 - 30-May-25 |
| Sell* | 101 | 284.00p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 27 | 284.00p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 297 | 284.00p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 2,600 | 284.00p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 400 | 284.00p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 196 | 284.50p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 200 | 284.50p | Automatic Execution |
13:11:49 - 30-May-25 |
| Sell* | 501 | 286.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Unknown* | 260 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 243 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 151 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 260 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 201 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 612 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 339 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 612 | 287.00p | Automatic Execution |
13:06:27 - 30-May-25 |
| Buy* | 612 | 287.00p | Automatic Execution |
13:06:23 - 30-May-25 |
| Buy* | 612 | 287.00p | Automatic Execution |
13:06:23 - 30-May-25 |
| Buy* | 334 | 287.00p | Automatic Execution |
13:06:23 - 30-May-25 |
| Buy* | 69 | 287.00p | SI Trade |
12:50:24 - 30-May-25 |
| Buy* | 1,500 | 286.4735p | Ordinary |
12:46:16 - 30-May-25 |
| Sell* | 900 | 285.605p | Negotiated Trade |
12:33:44 - 30-May-25 |
| Buy* | 47 | 286.50p | Ordinary |
12:08:49 - 30-May-25 |
| Buy* | 698 | 286.4747p | Ordinary |
11:58:00 - 30-May-25 |
| Buy* | 463 | 286.4735p | Ordinary |
11:51:09 - 30-May-25 |
| Buy* | 5,000 | 286.50p | Ordinary |
11:50:39 - 30-May-25 |
| Unknown* | 2 | 284.50p | OTC Trade |
11:31:27 - 30-May-25 |
| Sell* | 2 | 284.50p | SI Trade |
11:31:27 - 30-May-25 |
| Sell* | 2,000 | 285.4645p | Ordinary |
11:29:15 - 30-May-25 |
| Sell* | 10,000 | 285.00p | Ordinary |
11:29:11 - 30-May-25 |
| Sell* | 2,100 | 285.462p | Negotiated Trade |
11:28:28 - 30-May-25 |
| Unknown* | 0 | 284.50p | SI Trade |
11:07:18 - 30-May-25 |
| Buy* | 6,517 | 287.50p | Suspected BUY Trade |
10:49:59 - 30-May-25 |
| Buy* | 3,500 | 286.529p | Suspected BUY Trade |
10:48:37 - 30-May-25 |
| Buy* | 3,476 | 287.618p | SI Trade |
10:34:34 - 30-May-25 |
| Buy* | 2,074 | 287.30p | Ordinary |
10:33:25 - 30-May-25 |
| Buy* | 271 | 287.00p | Automatic Execution |
10:32:56 - 30-May-25 |
| Buy* | 513 | 287.00p | Automatic Execution |
10:32:56 - 30-May-25 |
| Sell* | 557 | 286.00p | Automatic Execution |
10:32:42 - 30-May-25 |
| Buy* | 271 | 287.50p | Automatic Execution |
10:32:40 - 30-May-25 |
| Buy* | 431 | 286.875p | Ordinary |
10:32:33 - 30-May-25 |
| Buy* | 894 | 287.00p | Automatic Execution |
10:29:33 - 30-May-25 |
| Buy* | 545 | 286.50p | Automatic Execution |
10:29:33 - 30-May-25 |
| Buy* | 249 | 286.00p | Automatic Execution |
10:29:33 - 30-May-25 |
| Buy* | 186 | 286.00p | Automatic Execution |
10:29:33 - 30-May-25 |
| Buy* | 159 | 286.50p | Automatic Execution |
10:29:33 - 30-May-25 |
| Buy* | 319 | 286.00p | Automatic Execution |
10:29:33 - 30-May-25 |
| Sell* | 336 | 285.00p | Automatic Execution |
10:27:44 - 30-May-25 |
| Buy* | 141 | 286.50p | Automatic Execution |
10:27:44 - 30-May-25 |
| Buy* | 569 | 286.50p | Automatic Execution |
10:27:44 - 30-May-25 |
| Buy* | 4,000 | 285.70p | Ordinary |
10:26:44 - 30-May-25 |
| Sell* | 584 | 285.50p | Automatic Execution |
10:19:54 - 30-May-25 |
| Sell* | 156 | 285.50p | Automatic Execution |
10:19:54 - 30-May-25 |
| Sell* | 2 | 285.50p | Automatic Execution |
10:19:54 - 30-May-25 |
| Unknown* | 0 | 286.00p | SI Trade |
10:18:31 - 30-May-25 |
| Sell* | 20 | 286.00p | SI Trade |
10:18:31 - 30-May-25 |
| Sell* | 1 | 286.00p | SI Trade |
10:18:31 - 30-May-25 |
| Unknown* | 0 | 286.00p | SI Trade |
10:18:31 - 30-May-25 |
| Buy* | 641 | 287.50p | Automatic Execution |
10:18:31 - 30-May-25 |
| Buy* | 11 | 287.00p | Automatic Execution |
10:18:31 - 30-May-25 |
| Buy* | 343 | 286.00p | Automatic Execution |
10:18:31 - 30-May-25 |
| Buy* | 199 | 286.00p | Automatic Execution |
10:18:31 - 30-May-25 |
| Buy* | 253 | 286.00p | Automatic Execution |
10:18:31 - 30-May-25 |
| Buy* | 45 | 286.00p | Automatic Execution |
10:18:31 - 30-May-25 |
| Unknown* | 3 | 283.50p | OTC Trade |
10:18:26 - 30-May-25 |
| Sell* | 3 | 283.50p | SI Trade |
10:18:26 - 30-May-25 |
| Buy* | 650 | 285.59p | Suspected BUY Trade |
10:11:05 - 30-May-25 |
| Unknown* | 259 | 286.00p | OTC Trade |
10:07:26 - 30-May-25 |
| Unknown* | 260 | 285.00p | OTC Trade |
10:07:00 - 30-May-25 |
| Buy* | 39 | 285.00p | Automatic Execution |
10:06:59 - 30-May-25 |
| Buy* | 301 | 285.00p | Automatic Execution |
10:06:59 - 30-May-25 |
| Buy* | 89 | 285.00p | Automatic Execution |
10:06:59 - 30-May-25 |
| Unknown* | 260 | 285.00p | OTC Trade |
10:06:42 - 30-May-25 |
| Unknown* | 261 | 285.00p | OTC Trade |
10:06:42 - 30-May-25 |
| Unknown* | 260 | 285.00p | OTC Trade |
10:06:29 - 30-May-25 |
| Unknown* | 260 | 284.50p | OTC Trade |
10:06:15 - 30-May-25 |
| Buy* | 160 | 284.50p | Automatic Execution |
10:06:15 - 30-May-25 |
| Buy* | 169 | 284.50p | Automatic Execution |
10:06:15 - 30-May-25 |
| Buy* | 244 | 284.50p | Automatic Execution |
10:06:15 - 30-May-25 |
| Buy* | 19 | 284.50p | Automatic Execution |
10:06:15 - 30-May-25 |
| Buy* | 261 | 284.50p | Automatic Execution |
10:06:15 - 30-May-25 |
| Buy* | 10 | 284.50p | Automatic Execution |
10:06:00 - 30-May-25 |
| Unknown* | 10 | 283.50p | Ordinary |
10:05:14 - 30-May-25 |
| Buy* | 3,500 | 285.172p | Suspected BUY Trade |
09:57:44 - 30-May-25 |
| Unknown* | 30 | 285.50p | OTC Trade |
09:41:04 - 30-May-25 |
| Buy* | 35 | 284.873p | Suspected BUY Trade |
09:37:40 - 30-May-25 |
| Sell* | 20 | 282.65p | Ordinary |
09:35:52 - 30-May-25 |
| Buy* | 1 | 285.33p | Ordinary |
09:35:04 - 30-May-25 |
| Buy* | 163 | 283.50p | Automatic Execution |
09:34:36 - 30-May-25 |
| Buy* | 17 | 283.50p | SI Trade |
09:34:35 - 30-May-25 |
| Sell* | 10,228 | 283.50p | Ordinary |
09:34:27 - 30-May-25 |
| Unknown* | -10,228 | 281.00p | Ordinary Correction |
09:34:27 - 30-May-25 |
| Sell* | 10,228 | 281.00p | Ordinary |
09:34:27 - 30-May-25 |
| Buy* | 773 | 283.176p | Suspected BUY Trade |
09:33:55 - 30-May-25 |
| Buy* | 5 | 283.50p | SI Trade |
09:30:25 - 30-May-25 |
| Buy* | 322 | 283.50p | Automatic Execution |
09:23:44 - 30-May-25 |
| Buy* | 205 | 282.50p | Automatic Execution |
09:23:41 - 30-May-25 |
| Buy* | 222 | 282.50p | Automatic Execution |
09:23:41 - 30-May-25 |
| Buy* | 1,734 | 282.25p | Ordinary |
09:23:26 - 30-May-25 |
| Sell* | 145 | 281.00p | Automatic Execution |
09:15:47 - 30-May-25 |
| Sell* | 27 | 280.00p | Ordinary |
09:13:39 - 30-May-25 |
| Buy* | 180 | 283.50p | SI Trade |
09:13:37 - 30-May-25 |
| Unknown* | 25,436 | 283.159p | Negotiated Trade |
09:13:05 - 30-May-25 |
| Buy* | 10,765 | 283.19p | Suspected BUY Trade |
09:13:05 - 30-May-25 |
| Sell* | 156 | 283.00p | Automatic Execution |
09:13:05 - 30-May-25 |
| Unknown* | 0 | 283.00p | SI Trade |
09:13:04 - 30-May-25 |
| Buy* | 148 | 284.50p | Automatic Execution |
09:13:04 - 30-May-25 |
| Sell* | 30 | 281.053p | Negotiated Trade |
09:12:55 - 30-May-25 |
| Sell* | 71 | 280.00p | SI Trade |
09:12:53 - 30-May-25 |
| Buy* | 258 | 282.00p | Automatic Execution |
09:12:53 - 30-May-25 |
| Buy* | 36 | 281.20p | Ordinary |
09:12:42 - 30-May-25 |
| Buy* | 353 | 280.54p | Ordinary |
09:07:09 - 30-May-25 |
| Buy* | 177 | 280.54p | Ordinary |
09:06:34 - 30-May-25 |
| Buy* | 4,000 | 280.60p | Ordinary |
08:53:12 - 30-May-25 |
| Buy* | 705 | 280.54p | Ordinary |
08:47:18 - 30-May-25 |
| Buy* | 35 | 280.35p | Ordinary |
08:31:13 - 30-May-25 |
| Buy* | 337,834 | 280.00p | Suspected BUY Trade |
08:29:56 - 30-May-25 |
| Buy* | 17 | 280.50p | SI Trade |
08:25:14 - 30-May-25 |
| Buy* | 11 | 279.95p | Ordinary |
08:21:52 - 30-May-25 |
| Buy* | 232 | 278.50p | Automatic Execution |
08:08:03 - 30-May-25 |
| Buy* | 1,320 | 278.00p | Automatic Execution |
08:08:03 - 30-May-25 |
| Buy* | 270 | 278.00p | Automatic Execution |
08:08:03 - 30-May-25 |
| Buy* | 190 | 278.00p | Automatic Execution |
08:08:03 - 30-May-25 |
| Buy* | 269 | 277.50p | Automatic Execution |
08:08:03 - 30-May-25 |
| Buy* | 3 | 277.50p | SI Trade |
08:07:55 - 30-May-25 |
| Unknown* | 0 | 277.50p | SI Trade |
08:07:55 - 30-May-25 |
| Buy* | 358 | 277.50p | SI Trade |
08:07:55 - 30-May-25 |