| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 12,293 | 381.00p | Uncrossing Trade |
16:35:16 - 17-Sep-25 |
| Sell* | 25 | 376.00p | Automatic Execution |
16:28:59 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:24:42 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:24:41 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:24:40 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:24:40 - 17-Sep-25 |
| Buy* | 600 | 375.50p | Automatic Execution |
16:24:39 - 17-Sep-25 |
| Buy* | 236 | 375.50p | Automatic Execution |
16:24:39 - 17-Sep-25 |
| Buy* | 555 | 375.50p | Automatic Execution |
16:24:39 - 17-Sep-25 |
| Buy* | 455 | 375.50p | Automatic Execution |
16:24:39 - 17-Sep-25 |
| Buy* | 145 | 375.50p | Automatic Execution |
16:24:39 - 17-Sep-25 |
| Buy* | 144 | 375.00p | Automatic Execution |
16:23:12 - 17-Sep-25 |
| Sell* | 103 | 376.00p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Sell* | 145 | 376.50p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Buy* | 197 | 375.50p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Buy* | 349 | 375.50p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Buy* | 3,117 | 375.50p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Buy* | 183 | 375.50p | Automatic Execution |
16:19:15 - 17-Sep-25 |
| Buy* | 1,059 | 375.00p | Automatic Execution |
16:19:03 - 17-Sep-25 |
| Buy* | 144 | 375.00p | Automatic Execution |
16:19:03 - 17-Sep-25 |
| Buy* | 145 | 374.50p | Automatic Execution |
16:18:49 - 17-Sep-25 |
| Sell* | 50 | 375.00p | Automatic Execution |
16:18:48 - 17-Sep-25 |
| Buy* | 264 | 375.4795p | Ordinary |
16:18:18 - 17-Sep-25 |
| Buy* | 6 | 375.50p | SI Trade |
16:17:14 - 17-Sep-25 |
| Sell* | 300 | 375.00p | Automatic Execution |
16:17:14 - 17-Sep-25 |
| Sell* | 144 | 375.00p | Automatic Execution |
16:17:14 - 17-Sep-25 |
| Unknown* | 6 | 375.00p | Automatic Execution |
16:17:14 - 17-Sep-25 |
| Sell* | 58 | 375.00p | Automatic Execution |
16:17:14 - 17-Sep-25 |
| Sell* | 500 | 375.00p | Automatic Execution |
16:17:14 - 17-Sep-25 |
| Buy* | 385 | 375.50p | Automatic Execution |
16:08:02 - 17-Sep-25 |
| Buy* | 550 | 375.50p | Automatic Execution |
16:08:02 - 17-Sep-25 |
| Unknown* | 1,500 | 376.00p | OTC Trade |
16:07:50 - 17-Sep-25 |
| Sell* | 74 | 375.50p | Automatic Execution |
16:07:47 - 17-Sep-25 |
| Buy* | 550 | 376.00p | Automatic Execution |
16:02:13 - 17-Sep-25 |
| Buy* | 1 | 377.50p | SI Trade |
16:02:02 - 17-Sep-25 |
| Sell* | 110 | 376.50p | Automatic Execution |
16:02:02 - 17-Sep-25 |
| Sell* | 115 | 376.50p | Automatic Execution |
16:02:02 - 17-Sep-25 |
| Sell* | 2 | 376.50p | Automatic Execution |
16:02:02 - 17-Sep-25 |
| Buy* | 174 | 376.50p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Buy* | 145 | 376.50p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Buy* | 53 | 376.50p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Sell* | 16 | 376.00p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Sell* | 318 | 376.00p | Automatic Execution |
16:00:00 - 17-Sep-25 |
| Buy* | 1,000 | 377.00p | Automatic Execution |
15:59:44 - 17-Sep-25 |
| Sell* | 627 | 377.00p | Automatic Execution |
15:59:44 - 17-Sep-25 |
| Sell* | 1,000 | 377.00p | Automatic Execution |
15:59:44 - 17-Sep-25 |
| Buy* | 346 | 377.50p | Automatic Execution |
15:52:31 - 17-Sep-25 |
| Sell* | 73 | 375.16p | Ordinary |
15:47:20 - 17-Sep-25 |
| Sell* | 6,739 | 375.00p | Ordinary |
15:46:48 - 17-Sep-25 |
| Sell* | 98 | 375.50p | Automatic Execution |
15:46:32 - 17-Sep-25 |
| Sell* | 145 | 375.50p | Automatic Execution |
15:46:32 - 17-Sep-25 |
| Sell* | 82 | 376.00p | Automatic Execution |
15:46:01 - 17-Sep-25 |
| Sell* | 26 | 376.00p | Automatic Execution |
15:46:01 - 17-Sep-25 |
| Buy* | 106 | 376.50p | Automatic Execution |
15:45:47 - 17-Sep-25 |
| Buy* | 39 | 376.50p | Automatic Execution |
15:45:47 - 17-Sep-25 |
| Buy* | 261 | 376.50p | Automatic Execution |
15:45:47 - 17-Sep-25 |
| Sell* | 27 | 375.58p | Ordinary |
15:45:21 - 17-Sep-25 |
| Sell* | 1,677 | 375.57p | Negotiated Trade |
15:44:00 - 17-Sep-25 |
| Buy* | 262 | 376.94p | Ordinary |
15:39:27 - 17-Sep-25 |
| Sell* | 2,845 | 375.1208p | Ordinary |
15:35:20 - 17-Sep-25 |
| Sell* | 150 | 376.00p | Automatic Execution |
15:33:51 - 17-Sep-25 |
| Sell* | 235 | 376.00p | Automatic Execution |
15:33:51 - 17-Sep-25 |
| Sell* | 144 | 376.00p | Automatic Execution |
15:33:51 - 17-Sep-25 |
| Sell* | 145 | 376.50p | Automatic Execution |
15:32:25 - 17-Sep-25 |
| Sell* | 20 | 377.00p | Automatic Execution |
15:32:25 - 17-Sep-25 |
| Sell* | 50 | 377.00p | Automatic Execution |
15:32:25 - 17-Sep-25 |
| Buy* | 4 | 377.50p | SI Trade |
15:29:52 - 17-Sep-25 |
| Sell* | 107 | 377.0405p | Ordinary |
15:29:41 - 17-Sep-25 |
| Unknown* | 19 | 377.50p | OTC Trade |
15:24:54 - 17-Sep-25 |
| Unknown* | 25 | 377.50p | OTC Trade |
15:23:25 - 17-Sep-25 |
| Sell* | 88 | 376.12p | Ordinary |
15:22:04 - 17-Sep-25 |
| Buy* | 2,060 | 377.3793p | Ordinary |
15:20:59 - 17-Sep-25 |
| Buy* | 144 | 377.00p | Automatic Execution |
15:17:50 - 17-Sep-25 |
| Sell* | 38 | 376.08p | Ordinary |
15:12:10 - 17-Sep-25 |
| Buy* | 4 | 377.00p | SI Trade |
15:08:36 - 17-Sep-25 |
| Unknown* | 16 | 377.00p | OTC Trade |
15:08:36 - 17-Sep-25 |
| Sell* | 145 | 376.50p | Automatic Execution |
15:05:43 - 17-Sep-25 |
| Buy* | 620 | 376.50p | Automatic Execution |
15:05:43 - 17-Sep-25 |
| Buy* | 265 | 376.50p | Automatic Execution |
15:05:43 - 17-Sep-25 |
| Buy* | 115 | 376.50p | Automatic Execution |
15:05:43 - 17-Sep-25 |
| Buy* | 833 | 376.50p | Automatic Execution |
15:05:30 - 17-Sep-25 |
| Buy* | 1,000 | 377.00p | Automatic Execution |
14:58:11 - 17-Sep-25 |
| Buy* | 144 | 377.00p | Automatic Execution |
14:58:11 - 17-Sep-25 |
| Unknown* | 19 | 376.50p | OTC Trade |
14:52:29 - 17-Sep-25 |
| Buy* | 1,000 | 375.50p | Automatic Execution |
14:47:44 - 17-Sep-25 |
| Buy* | 798 | 375.50p | Automatic Execution |
14:47:40 - 17-Sep-25 |
| Sell* | 145 | 375.50p | Automatic Execution |
14:47:40 - 17-Sep-25 |
| Sell* | 57 | 375.50p | Automatic Execution |
14:47:40 - 17-Sep-25 |
| Buy* | 1,000 | 376.00p | Automatic Execution |
14:46:11 - 17-Sep-25 |
| Buy* | 100 | 376.00p | Automatic Execution |
14:45:45 - 17-Sep-25 |
| Buy* | 100 | 375.50p | Automatic Execution |
14:44:41 - 17-Sep-25 |
| Buy* | 900 | 375.50p | Automatic Execution |
14:44:41 - 17-Sep-25 |
| Buy* | 700 | 375.50p | Automatic Execution |
14:44:40 - 17-Sep-25 |
| Buy* | 300 | 375.50p | Automatic Execution |
14:44:40 - 17-Sep-25 |
| Buy* | 1,000 | 375.50p | Automatic Execution |
14:44:05 - 17-Sep-25 |
| Sell* | 282 | 375.6415p | Ordinary |
14:38:36 - 17-Sep-25 |
| Sell* | 600 | 375.6415p | Ordinary |
14:38:36 - 17-Sep-25 |
| Sell* | 350 | 375.6415p | Ordinary |
14:38:36 - 17-Sep-25 |
| Sell* | 500 | 375.6415p | Ordinary |
14:38:36 - 17-Sep-25 |
| Sell* | 500 | 375.6415p | Ordinary |
14:38:36 - 17-Sep-25 |
| Buy* | 131 | 375.00p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 474 | 375.00p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 325 | 375.50p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 331 | 375.50p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 275 | 375.50p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 275 | 375.50p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 100 | 375.50p | Automatic Execution |
14:38:36 - 17-Sep-25 |
| Buy* | 224 | 375.4195p | Ordinary |
14:37:55 - 17-Sep-25 |
| Buy* | 1,000 | 374.50p | Automatic Execution |
14:37:31 - 17-Sep-25 |
| Buy* | 160 | 374.8793p | Ordinary |
14:37:30 - 17-Sep-25 |
| Buy* | 1,000 | 374.50p | Automatic Execution |
14:37:30 - 17-Sep-25 |
| Buy* | 123 | 374.50p | Automatic Execution |
14:37:29 - 17-Sep-25 |
| Buy* | 275 | 375.00p | Automatic Execution |
14:37:29 - 17-Sep-25 |
| Buy* | 167 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 108 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 80 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 52 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 56 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Sell* | 188 | 374.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 100 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 275 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 300 | 375.00p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Buy* | 1,000 | 374.50p | Automatic Execution |
14:37:28 - 17-Sep-25 |
| Unknown* | 66 | 373.50p | OTC Trade |
14:37:14 - 17-Sep-25 |
| Buy* | 130 | 374.00p | Automatic Execution |
14:33:37 - 17-Sep-25 |
| Buy* | 230 | 374.00p | Automatic Execution |
14:33:37 - 17-Sep-25 |
| Buy* | 275 | 374.50p | Automatic Execution |
14:33:37 - 17-Sep-25 |
| Buy* | 275 | 374.50p | Automatic Execution |
14:33:37 - 17-Sep-25 |
| Buy* | 275 | 374.50p | Automatic Execution |
14:33:35 - 17-Sep-25 |
| Buy* | 46 | 374.50p | Automatic Execution |
14:33:35 - 17-Sep-25 |
| Buy* | 1,000 | 374.00p | Automatic Execution |
14:33:35 - 17-Sep-25 |
| Buy* | 1,000 | 374.00p | Automatic Execution |
14:33:34 - 17-Sep-25 |
| Buy* | 1,000 | 374.00p | Automatic Execution |
14:33:31 - 17-Sep-25 |
| Buy* | 275 | 374.00p | Automatic Execution |
14:33:30 - 17-Sep-25 |
| Buy* | 275 | 374.00p | Automatic Execution |
14:33:30 - 17-Sep-25 |
| Sell* | 1,637 | 372.88p | Ordinary |
14:31:05 - 17-Sep-25 |
| Unknown* | 0 | 374.00p | SI Trade |
14:27:18 - 17-Sep-25 |
| Sell* | 2,074 | 373.381p | Ordinary |
14:22:53 - 17-Sep-25 |
| Buy* | 3 | 373.99p | Ordinary |
14:21:33 - 17-Sep-25 |
| Sell* | 96 | 374.00p | Automatic Execution |
14:18:47 - 17-Sep-25 |
| Buy* | 1,000 | 374.00p | Automatic Execution |
14:18:42 - 17-Sep-25 |
| Buy* | 300 | 374.00p | Automatic Execution |
14:18:42 - 17-Sep-25 |
| Buy* | 1,000 | 373.00p | Automatic Execution |
13:56:53 - 17-Sep-25 |
| Sell* | 260 | 372.50p | SI Trade |
13:56:51 - 17-Sep-25 |
| Buy* | 1,000 | 373.00p | Automatic Execution |
13:56:51 - 17-Sep-25 |
| Buy* | 400 | 372.50p | Automatic Execution |
13:56:51 - 17-Sep-25 |
| Buy* | 133 | 372.96p | Ordinary |
13:46:56 - 17-Sep-25 |
| Buy* | 100 | 372.50p | Automatic Execution |
13:46:32 - 17-Sep-25 |
| Buy* | 416 | 373.00p | Automatic Execution |
13:46:23 - 17-Sep-25 |
| Buy* | 493 | 373.00p | Automatic Execution |
13:46:23 - 17-Sep-25 |
| Buy* | 91 | 373.00p | Automatic Execution |
13:46:23 - 17-Sep-25 |
| Buy* | 1,250 | 373.50p | Automatic Execution |
13:46:23 - 17-Sep-25 |
| Sell* | 40 | 372.50p | SI Trade |
13:46:22 - 17-Sep-25 |
| Buy* | 1,000 | 373.00p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 300 | 373.00p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 96 | 372.50p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 3,000 | 372.50p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 259 | 372.50p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 97 | 372.00p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Sell* | 147 | 372.00p | Automatic Execution |
13:46:22 - 17-Sep-25 |
| Buy* | 800 | 373.00p | SI Trade |
13:44:57 - 17-Sep-25 |
| Buy* | 54 | 372.00p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Buy* | 97 | 372.00p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Sell* | 575 | 372.50p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Sell* | 392 | 372.50p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Sell* | 900 | 372.50p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Sell* | 421 | 372.50p | Automatic Execution |
13:44:57 - 17-Sep-25 |
| Buy* | 400 | 373.00p | Automatic Execution |
13:33:41 - 17-Sep-25 |
| Buy* | 264 | 373.42p | Ordinary |
13:28:46 - 17-Sep-25 |
| Sell* | 117 | 373.00p | Automatic Execution |
13:28:15 - 17-Sep-25 |
| Sell* | 8 | 373.19p | Ordinary |
13:27:17 - 17-Sep-25 |
| Buy* | 12 | 374.00p | SI Trade |
13:18:15 - 17-Sep-25 |
| Unknown* | 93 | 373.00p | SI Trade |
13:15:18 - 17-Sep-25 |
| Sell* | 1,629 | 372.88p | Ordinary |
13:11:07 - 17-Sep-25 |
| Sell* | 43 | 372.54p | Ordinary |
13:09:17 - 17-Sep-25 |
| Buy* | 97 | 373.00p | Automatic Execution |
13:05:24 - 17-Sep-25 |
| Buy* | 2,674 | 373.4195p | Ordinary |
13:02:27 - 17-Sep-25 |
| Sell* | 701 | 372.50p | Automatic Execution |
13:02:02 - 17-Sep-25 |
| Sell* | 750 | 372.5075p | Ordinary |
13:00:50 - 17-Sep-25 |
| Sell* | 428 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 49 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 876 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 213 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 154 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 8 | 373.50p | Automatic Execution |
12:52:46 - 17-Sep-25 |
| Sell* | 2,000 | 373.50p | Ordinary |
12:51:00 - 17-Sep-25 |
| Buy* | 1,000 | 374.00p | Automatic Execution |
12:47:58 - 17-Sep-25 |
| Buy* | 400 | 374.00p | Automatic Execution |
12:47:40 - 17-Sep-25 |
| Buy* | 600 | 374.00p | Automatic Execution |
12:47:40 - 17-Sep-25 |
| Sell* | 43 | 374.00p | Automatic Execution |
12:47:05 - 17-Sep-25 |
| Sell* | 161 | 374.00p | Automatic Execution |
12:47:05 - 17-Sep-25 |
| Sell* | 96 | 374.00p | Automatic Execution |
12:47:05 - 17-Sep-25 |
| Unknown* | 1,206 | 375.00p | OTC Trade |
12:45:05 - 17-Sep-25 |
| Sell* | 892 | 374.0505p | Ordinary |
12:44:10 - 17-Sep-25 |
| Unknown* | 2,328 | 374.50p | OTC Trade |
12:39:08 - 17-Sep-25 |
| Buy* | 331 | 373.50p | Automatic Execution |
12:39:07 - 17-Sep-25 |
| Buy* | 146 | 373.50p | Automatic Execution |
12:39:07 - 17-Sep-25 |
| Buy* | 300 | 373.50p | Automatic Execution |
12:39:07 - 17-Sep-25 |