| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 555 | 341.00p | Ordinary |
09:53:29 - 02-Dec-25 |
| Sell* | 121 | 341.00p | Ordinary |
09:40:11 - 02-Dec-25 |
| Sell* | 1,290 | 341.00p | Ordinary |
09:23:36 - 02-Dec-25 |
| Sell* | 2,792 | 340.00p | Ordinary |
08:38:46 - 02-Dec-25 |
| Unknown* | 8,600 | 345.00p | OTC Trade |
17:07:54 - 01-Dec-25 |
| Sell* | 534 | 343.00p | Ordinary |
16:02:55 - 01-Dec-25 |
| Sell* | 707 | 342.50p | Ordinary |
15:59:15 - 01-Dec-25 |
| Sell* | 438 | 343.00p | Ordinary |
15:56:00 - 01-Dec-25 |
| Sell* | 267 | 343.00p | Ordinary |
15:55:42 - 01-Dec-25 |
| Sell* | 229 | 343.00p | Ordinary |
15:25:23 - 01-Dec-25 |
| Sell* | 23 | 343.00p | Ordinary |
15:01:11 - 01-Dec-25 |
| Sell* | 1,049 | 342.00p | Ordinary |
14:13:40 - 01-Dec-25 |
| Unknown* | 7,300 | 345.00p | OTC Trade |
17:08:40 - 28-Nov-25 |
| Sell* | 3,500 | 342.00p | Ordinary |
15:53:25 - 28-Nov-25 |
| Sell* | 782 | 344.15p | Ordinary |
15:34:58 - 28-Nov-25 |
| Unknown* | 2,300 | 345.00p | Ordinary |
14:24:14 - 28-Nov-25 |
| Unknown* | 972 | 345.00p | Ordinary |
14:18:49 - 28-Nov-25 |
| Sell* | 23 | 344.15p | Ordinary |
14:18:48 - 28-Nov-25 |
| Sell* | 5,000 | 342.00p | Ordinary |
14:13:18 - 28-Nov-25 |
| Sell* | 4 | 343.00p | Ordinary |
14:04:07 - 28-Nov-25 |
| Unknown* | 7,970 | 344.00p | Ordinary |
13:15:20 - 28-Nov-25 |
| Sell* | 1,289 | 344.15p | Ordinary |
11:37:35 - 28-Nov-25 |
| Sell* | 700 | 344.00p | Ordinary |
11:36:29 - 28-Nov-25 |
| Unknown* | 7,372 | 344.15p | Ordinary |
10:47:12 - 28-Nov-25 |
| Sell* | 268 | 344.15p | Ordinary |
10:46:55 - 28-Nov-25 |
| Sell* | 191 | 344.15p | Ordinary |
09:34:45 - 28-Nov-25 |
| Sell* | 464 | 340.00p | Ordinary |
08:26:28 - 28-Nov-25 |
| Sell* | 2,325 | 340.00p | Ordinary |
08:26:26 - 28-Nov-25 |
| Sell* | 1,396 | 340.00p | Ordinary |
08:26:23 - 28-Nov-25 |
| Sell* | 390 | 344.00p | Ordinary |
08:20:44 - 28-Nov-25 |
| Sell* | 1,449 | 343.00p | Ordinary |
16:15:33 - 27-Nov-25 |
| Sell* | 1,883 | 343.65p | Ordinary |
15:51:52 - 27-Nov-25 |
| Unknown* | 10,000 | 345.00p | Ordinary |
15:37:46 - 27-Nov-25 |
| Unknown* | 11,195 | 350.00p | Ordinary |
15:32:47 - 27-Nov-25 |
| Unknown* | 50,000 | 350.00p | Negotiated Trade |
15:28:03 - 27-Nov-25 |
| Unknown* | 22,235 | 350.00p | Negotiated Trade |
15:27:43 - 27-Nov-25 |
| Unknown* | 25,000 | 350.00p | Negotiated Trade |
15:24:33 - 27-Nov-25 |
| Unknown* | 2,500 | 345.00p | Negotiated Trade |
15:01:28 - 27-Nov-25 |
| Sell* | 140 | 343.00p | Ordinary |
14:40:52 - 27-Nov-25 |
| Sell* | 311 | 343.00p | Ordinary |
14:40:52 - 27-Nov-25 |
| Sell* | 212 | 342.50p | Ordinary |
14:31:13 - 27-Nov-25 |
| Unknown* | 2,168 | 345.00p | Negotiated Trade |
14:29:59 - 27-Nov-25 |
| Unknown* | 2,832 | 345.00p | Negotiated Trade |
14:29:58 - 27-Nov-25 |
| Sell* | 14 | 342.50p | Ordinary |
14:09:35 - 27-Nov-25 |
| Sell* | 1,530 | 341.50p | Ordinary |
13:46:18 - 27-Nov-25 |
| Sell* | 195 | 342.50p | Ordinary |
12:51:09 - 27-Nov-25 |
| Buy* | 1,464 | 348.50p | Ordinary |
12:40:37 - 27-Nov-25 |
| Sell* | 540 | 342.50p | Ordinary |
11:36:48 - 27-Nov-25 |
| Sell* | 500 | 344.99999p | Ordinary |
11:32:54 - 27-Nov-25 |
| Sell* | 160 | 342.50p | Ordinary |
11:29:16 - 27-Nov-25 |
| Sell* | 77 | 342.50p | Ordinary |
11:03:13 - 27-Nov-25 |
| Sell* | 932 | 344.99999p | Ordinary |
10:43:51 - 27-Nov-25 |
| Unknown* | 222 | 345.00p | Ordinary |
10:30:36 - 27-Nov-25 |
| Sell* | 1,280 | 340.00p | Ordinary |
10:03:59 - 27-Nov-25 |
| Sell* | 879 | 342.50p | Ordinary |
09:59:38 - 27-Nov-25 |
| Unknown* | 500 | 345.00p | Ordinary |
09:53:13 - 27-Nov-25 |
| Unknown* | 7,500 | 345.00p | Ordinary |
16:19:58 - 26-Nov-25 |
| Sell* | 1,458 | 343.50p | Ordinary |
16:14:26 - 26-Nov-25 |
| Sell* | 1,450 | 344.50p | Ordinary |
15:41:47 - 26-Nov-25 |
| Unknown* | 11,147 | 345.00p | Ordinary |
15:21:51 - 26-Nov-25 |
| Sell* | 5,775 | 343.85p | Ordinary |
15:21:18 - 26-Nov-25 |
| Sell* | 14 | 343.85p | Ordinary |
15:14:01 - 26-Nov-25 |
| Sell* | 1,796 | 343.85p | Ordinary |
15:11:19 - 26-Nov-25 |
| Sell* | 225 | 343.85p | Ordinary |
15:08:09 - 26-Nov-25 |
| Sell* | 150 | 343.85p | Ordinary |
14:33:41 - 26-Nov-25 |
| Unknown* | 15,000 | 345.00p | Negotiated Trade |
14:26:15 - 26-Nov-25 |
| Unknown* | 191 | 345.00p | Ordinary |
14:13:53 - 26-Nov-25 |
| Sell* | 104 | 343.00p | Ordinary |
14:13:53 - 26-Nov-25 |
| Sell* | 248 | 343.00p | Ordinary |
14:13:15 - 26-Nov-25 |
| Unknown* | 256 | 345.00p | Ordinary |
14:05:47 - 26-Nov-25 |
| Sell* | 200 | 343.00p | Ordinary |
13:21:49 - 26-Nov-25 |
| Sell* | 2,172 | 343.00p | Ordinary |
12:42:42 - 26-Nov-25 |
| Sell* | 113 | 343.00p | Ordinary |
11:26:19 - 26-Nov-25 |
| Sell* | 141 | 343.00p | Ordinary |
11:12:23 - 26-Nov-25 |
| Sell* | 319 | 343.00p | Ordinary |
10:54:25 - 26-Nov-25 |
| Sell* | 358 | 343.00p | Ordinary |
10:45:39 - 26-Nov-25 |
| Sell* | 49 | 343.00p | Ordinary |
10:45:18 - 26-Nov-25 |
| Sell* | 1,400 | 343.00p | Ordinary |
10:11:48 - 26-Nov-25 |
| Sell* | 390 | 343.00p | Ordinary |
09:29:41 - 26-Nov-25 |
| Buy* | 190 | 347.00p | Ordinary |
09:15:29 - 26-Nov-25 |
| Sell* | 15 | 343.00p | Ordinary |
09:11:24 - 26-Nov-25 |
| Sell* | 130 | 343.00p | Ordinary |
08:15:40 - 26-Nov-25 |
| Sell* | 1,000 | 343.00p | Ordinary |
08:11:18 - 26-Nov-25 |
| Unknown* | 5,000 | 345.00p | Ordinary |
16:37:53 - 25-Nov-25 |
| Sell* | 56 | 344.00p | Ordinary |
16:17:46 - 25-Nov-25 |
| Unknown* | 1,084 | 345.00p | Negotiated Trade |
16:07:15 - 25-Nov-25 |
| Sell* | 140 | 342.50p | Ordinary |
15:41:31 - 25-Nov-25 |
| Sell* | 208 | 342.00p | Ordinary |
15:38:45 - 25-Nov-25 |
| Sell* | 415 | 342.00p | Ordinary |
15:30:51 - 25-Nov-25 |
| Unknown* | 13,364 | 344.68p | Negotiated Trade |
15:26:44 - 25-Nov-25 |
| Buy* | 1,659 | 348.5714p | Suspected BUY Trade |
15:07:29 - 25-Nov-25 |
| Unknown* | 474 | 345.00p | Ordinary |
15:06:56 - 25-Nov-25 |
| Sell* | 435 | 341.50p | Ordinary |
14:18:31 - 25-Nov-25 |
| Sell* | 3,500 | 341.00p | Ordinary |
14:17:15 - 25-Nov-25 |
| Unknown* | 1,000 | 345.00p | Ordinary |
14:15:58 - 25-Nov-25 |
| Sell* | 633 | 345.00p | Ordinary |
14:14:53 - 25-Nov-25 |
| Unknown* | 1,084 | 347.50p | Ordinary |
13:57:36 - 25-Nov-25 |
| Sell* | 1,086 | 344.60p | Ordinary |
13:51:33 - 25-Nov-25 |
| Sell* | 1,950 | 345.22p | Ordinary |
13:50:46 - 25-Nov-25 |
| Sell* | 2,780 | 345.22p | Ordinary |
13:10:57 - 25-Nov-25 |
| Buy* | 600 | 349.00p | Ordinary |
12:26:09 - 25-Nov-25 |
| Buy* | 86 | 348.00p | Ordinary |
11:45:34 - 25-Nov-25 |
| Sell* | 1,000 | 345.00p | Ordinary |
11:23:00 - 25-Nov-25 |
| Buy* | 100 | 351.00p | Ordinary |
10:53:27 - 25-Nov-25 |
| Sell* | 248 | 345.00p | Ordinary |
10:53:17 - 25-Nov-25 |
| Sell* | 94 | 345.50p | Ordinary |
10:45:35 - 25-Nov-25 |
| Sell* | 1,376 | 346.50p | Ordinary |
09:55:16 - 25-Nov-25 |
| Unknown* | 4,410 | 350.00p | SI Trade |
09:51:07 - 25-Nov-25 |
| Unknown* | 4,410 | 350.00p | SI Trade |
09:51:07 - 25-Nov-25 |
| Buy* | 3 | 351.80p | Ordinary |
09:32:05 - 25-Nov-25 |
| Sell* | 2,047 | 347.50p | Ordinary |
08:53:34 - 25-Nov-25 |
| Sell* | 701 | 350.00p | Ordinary |
08:04:25 - 25-Nov-25 |
| Sell* | 1,500 | 350.50p | Ordinary |
16:18:07 - 24-Nov-25 |
| Sell* | 1,445 | 351.00p | Ordinary |
16:12:26 - 24-Nov-25 |
| Sell* | 1,123 | 350.00p | Ordinary |
16:11:22 - 24-Nov-25 |
| Sell* | 1 | 350.00p | Ordinary |
15:55:11 - 24-Nov-25 |
| Sell* | 1,110 | 353.00p | Ordinary |
15:54:20 - 24-Nov-25 |
| Sell* | 2 | 350.00p | SI Trade |
15:46:38 - 24-Nov-25 |
| Sell* | 282 | 353.00p | Ordinary |
15:30:59 - 24-Nov-25 |
| Sell* | 600 | 353.00p | Ordinary |
15:30:28 - 24-Nov-25 |
| Sell* | 111 | 353.00p | Ordinary |
15:27:21 - 24-Nov-25 |
| Sell* | 12 | 353.00p | Ordinary |
15:12:37 - 24-Nov-25 |
| Sell* | 1,910 | 352.50p | Ordinary |
15:10:31 - 24-Nov-25 |
| Sell* | 1,910 | 351.00p | Ordinary |
15:10:25 - 24-Nov-25 |
| Sell* | 500 | 352.50p | Ordinary |
14:21:35 - 24-Nov-25 |
| Sell* | 3 | 352.10p | Ordinary |
14:09:01 - 24-Nov-25 |
| Sell* | 1,900 | 353.55p | Ordinary |
13:51:55 - 24-Nov-25 |
| Sell* | 1,000 | 353.55p | Ordinary |
13:44:28 - 24-Nov-25 |
| Sell* | 2,000 | 353.50p | Ordinary |
13:44:20 - 24-Nov-25 |
| Sell* | 2,500 | 353.50p | Ordinary |
13:44:02 - 24-Nov-25 |
| Sell* | 1,400 | 352.00p | Ordinary |
11:30:29 - 24-Nov-25 |
| Buy* | 1,000 | 359.50p | Ordinary |
11:21:33 - 24-Nov-25 |
| Buy* | 1,000 | 355.00p | Ordinary |
11:20:35 - 24-Nov-25 |
| Buy* | 338 | 355.00p | Ordinary |
11:11:01 - 24-Nov-25 |
| Buy* | 493 | 356.00p | Ordinary |
10:42:45 - 24-Nov-25 |
| Sell* | 343 | 352.00p | Ordinary |
10:21:29 - 24-Nov-25 |
| Buy* | 1,000 | 357.00p | Ordinary |
10:15:45 - 24-Nov-25 |
| Buy* | 1,000 | 355.00p | Ordinary |
10:15:23 - 24-Nov-25 |
| Buy* | 750 | 350.00p | Ordinary |
10:14:39 - 24-Nov-25 |
| Buy* | 1,000 | 349.85p | Ordinary |
10:10:37 - 24-Nov-25 |
| Buy* | 3,500 | 350.00p | Ordinary |
10:10:30 - 24-Nov-25 |
| Sell* | 1 | 345.40p | Ordinary |
10:09:36 - 24-Nov-25 |
| Sell* | 5 | 345.00p | SI Trade |
10:09:35 - 24-Nov-25 |
| Buy* | 2,000 | 350.00p | Ordinary |
10:09:34 - 24-Nov-25 |
| Buy* | 1,500 | 350.00p | Ordinary |
10:08:31 - 24-Nov-25 |
| Buy* | 1,085 | 350.00p | Ordinary |
10:08:02 - 24-Nov-25 |
| Buy* | 2,500 | 349.00p | Ordinary |
10:06:53 - 24-Nov-25 |
| Sell* | 7 | 335.00p | SI Trade |
10:05:28 - 24-Nov-25 |
| Buy* | 25 | 350.00p | SI Trade |
10:05:28 - 24-Nov-25 |
| Unknown* | 0 | 350.00p | SI Trade |
10:05:28 - 24-Nov-25 |
| Unknown* | 2,500 | 340.00p | Ordinary |
09:46:04 - 24-Nov-25 |
| Buy* | 1,665 | 342.00p | Ordinary |
09:26:20 - 24-Nov-25 |
| Buy* | 5,783 | 344.00p | Ordinary |
09:07:51 - 24-Nov-25 |
| Buy* | 20 | 342.00p | Ordinary |
09:02:09 - 24-Nov-25 |
| Buy* | 29 | 341.50p | Ordinary |
08:36:08 - 24-Nov-25 |
| Sell* | 121 | 338.00p | Ordinary |
08:25:45 - 24-Nov-25 |
| Sell* | 92 | 338.00p | Ordinary |
08:25:37 - 24-Nov-25 |
| Buy* | 137 | 344.00p | Ordinary |
08:10:10 - 24-Nov-25 |
| Sell* | 2,500 | 338.00p | Ordinary |
16:36:40 - 21-Nov-25 |
| Unknown* | 3,000 | 340.00p | Uncrossing Trade |
16:35:03 - 21-Nov-25 |
| Buy* | 2,038 | 342.00p | Suspected BUY Trade |
16:05:47 - 21-Nov-25 |
| Unknown* | 10,000 | 341.50p | Ordinary |
15:54:00 - 21-Nov-25 |
| Buy* | 100 | 345.00p | SI Trade |
15:49:14 - 21-Nov-25 |
| Sell* | 2,500 | 340.00p | Ordinary |
15:30:33 - 21-Nov-25 |
| Unknown* | 4,110 | 342.50p | Ordinary |
15:25:45 - 21-Nov-25 |
| Unknown* | 800 | 342.50p | Ordinary |
14:44:54 - 21-Nov-25 |
| Sell* | 198 | 342.00p | Ordinary |
14:23:17 - 21-Nov-25 |
| Sell* | 1,409 | 342.00p | Ordinary |
14:15:04 - 21-Nov-25 |
| Sell* | 89 | 342.00p | Ordinary |
14:10:25 - 21-Nov-25 |
| Sell* | 35 | 342.00p | Ordinary |
14:08:04 - 21-Nov-25 |
| Sell* | 37 | 342.00p | Ordinary |
14:07:53 - 21-Nov-25 |
| Sell* | 2,500 | 340.00p | Ordinary |
14:07:40 - 21-Nov-25 |
| Unknown* | -2,500 | 340.00p | Ordinary Correction |
14:07:40 - 21-Nov-25 |
| Sell* | 2,500 | 340.00p | Ordinary |
14:07:40 - 21-Nov-25 |
| Buy* | 27 | 348.00p | Ordinary |
13:31:17 - 21-Nov-25 |
| Sell* | 1,800 | 340.70p | Ordinary |
12:14:48 - 21-Nov-25 |
| Unknown* | 35,055 | 350.00p | Negotiated Trade |
11:27:36 - 21-Nov-25 |
| Unknown* | 2,038 | 342.50p | Ordinary |
11:22:59 - 21-Nov-25 |
| Unknown* | 1,150 | 342.50p | Ordinary |
11:12:32 - 21-Nov-25 |
| Buy* | 965 | 345.00p | Suspected BUY Trade |
11:00:10 - 21-Nov-25 |
| Unknown* | 529 | 342.50p | Ordinary |
10:43:56 - 21-Nov-25 |
| Unknown* | 750 | 340.00p | Ordinary |
10:38:23 - 21-Nov-25 |
| Buy* | 5,000 | 347.00p | Ordinary |
10:35:50 - 21-Nov-25 |
| Unknown* | 1,370 | 342.50p | Ordinary |
10:30:46 - 21-Nov-25 |
| Buy* | 5,000 | 345.00p | Ordinary |
10:26:37 - 21-Nov-25 |
| Sell* | 3,000 | 341.00p | Ordinary |
10:24:51 - 21-Nov-25 |
| Sell* | 1,111 | 340.00p | Ordinary |
10:14:06 - 21-Nov-25 |
| Buy* | 2,500 | 345.00p | Ordinary |
09:59:09 - 21-Nov-25 |
| Sell* | 658 | 340.00p | Ordinary |
09:28:29 - 21-Nov-25 |
| Unknown* | 10,000 | 345.00p | Ordinary |
09:19:16 - 21-Nov-25 |
| Sell* | 2,500 | 340.00p | Ordinary |
09:17:52 - 21-Nov-25 |
| Sell* | 2 | 340.00p | SI Trade |
09:16:23 - 21-Nov-25 |
| Sell* | 3 | 340.00p | SI Trade |
09:16:23 - 21-Nov-25 |
| Sell* | 1,065 | 342.50p | Ordinary |
08:47:05 - 21-Nov-25 |
| Sell* | 427 | 342.50p | Ordinary |
08:44:11 - 21-Nov-25 |
| Sell* | 1,000 | 346.66p | Ordinary |
08:06:37 - 21-Nov-25 |
| Sell* | 200 | 346.66p | Ordinary |
08:04:02 - 21-Nov-25 |
| Sell* | 224 | 342.00p | Ordinary |
08:03:01 - 21-Nov-25 |
| Sell* | 758 | 342.00p | Ordinary |
08:02:57 - 21-Nov-25 |
| Unknown* | 25,000 | 344.00p | Negotiated Trade |
16:36:59 - 20-Nov-25 |