| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 2,010 | 547.00p | Ordinary |
16:35:52 - 28-May-25 |
| Sell* | 51,073 | 547.00p | Uncrossing Trade |
16:35:26 - 28-May-25 |
| Sell* | 38 | 548.00p | Automatic Execution |
16:29:47 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:27:55 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:26:59 - 28-May-25 |
| Sell* | 68 | 548.00p | Automatic Execution |
16:25:58 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:25:19 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:24:05 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:23:08 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:21:16 - 28-May-25 |
| Sell* | 25 | 548.78p | Ordinary |
16:20:52 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:20:18 - 28-May-25 |
| Sell* | 110 | 548.00p | Automatic Execution |
16:18:39 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:18:24 - 28-May-25 |
| Sell* | 118 | 548.00p | Automatic Execution |
16:16:59 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:16:27 - 28-May-25 |
| Sell* | 31 | 548.00p | Automatic Execution |
16:15:30 - 28-May-25 |
| Buy* | 150 | 549.00p | Automatic Execution |
16:14:45 - 28-May-25 |
| Sell* | 6 | 547.00p | Automatic Execution |
16:14:07 - 28-May-25 |
| Sell* | 31 | 547.00p | Automatic Execution |
16:13:37 - 28-May-25 |
| Sell* | 31 | 547.00p | Automatic Execution |
16:12:37 - 28-May-25 |
| Sell* | 3 | 547.00p | Automatic Execution |
16:12:06 - 28-May-25 |
| Sell* | 31 | 547.00p | Automatic Execution |
16:10:45 - 28-May-25 |
| Sell* | 31 | 547.00p | Automatic Execution |
16:09:45 - 28-May-25 |
| Buy* | 149 | 549.00p | Automatic Execution |
16:08:10 - 28-May-25 |
| Buy* | 177 | 549.00p | Automatic Execution |
16:08:10 - 28-May-25 |
| Sell* | 14 | 546.00p | Automatic Execution |
16:08:00 - 28-May-25 |
| Sell* | 95 | 546.00p | Automatic Execution |
15:57:16 - 28-May-25 |
| Sell* | 850 | 547.56p | Ordinary |
15:45:55 - 28-May-25 |
| Sell* | 24 | 546.00p | Automatic Execution |
15:22:29 - 28-May-25 |
| Buy* | 5 | 549.96p | Ordinary |
15:20:48 - 28-May-25 |
| Sell* | 7 | 547.56p | Ordinary |
15:20:47 - 28-May-25 |
| Sell* | 244 | 547.444p | Ordinary |
15:03:23 - 28-May-25 |
| Buy* | 10,000 | 549.962p | Ordinary |
15:01:21 - 28-May-25 |
| Buy* | 46 | 549.00p | Automatic Execution |
14:56:24 - 28-May-25 |
| Buy* | 271 | 549.00p | Automatic Execution |
14:48:41 - 28-May-25 |
| Buy* | 282 | 549.00p | Automatic Execution |
14:48:41 - 28-May-25 |
| Buy* | 95 | 549.00p | Automatic Execution |
14:48:41 - 28-May-25 |
| Buy* | 108 | 549.00p | Automatic Execution |
14:48:41 - 28-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
14:47:41 - 28-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
14:47:41 - 28-May-25 |
| Buy* | 44 | 549.00p | SI Trade |
14:47:41 - 28-May-25 |
| Unknown* | 100,000 | 547.50p | Negotiated Trade |
14:46:59 - 28-May-25 |
| Unknown* | 0 | 546.00p | SI Trade |
14:46:40 - 28-May-25 |
| Sell* | 352 | 547.08p | Ordinary |
14:37:59 - 28-May-25 |
| Unknown* | 50,000 | 547.50p | Negotiated Trade |
13:52:33 - 28-May-25 |
| Unknown* | 729 | 547.50p | Ordinary |
13:52:01 - 28-May-25 |
| Unknown* | 370 | 547.50p | Ordinary |
13:48:28 - 28-May-25 |
| Buy* | 4 | 549.00p | SI Trade |
13:06:13 - 28-May-25 |
| Sell* | 2,420 | 546.00p | Automatic Execution |
13:06:13 - 28-May-25 |
| Sell* | 25,000 | 547.00p | Ordinary |
11:14:16 - 28-May-25 |
| Unknown* | 1,095 | 547.50p | Ordinary |
10:47:27 - 28-May-25 |
| Buy* | 737 | 547.00p | Automatic Execution |
10:13:47 - 28-May-25 |
| Buy* | 2,499 | 547.00p | Automatic Execution |
10:13:47 - 28-May-25 |
| Sell* | 1 | 547.00p | Automatic Execution |
10:05:44 - 28-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
09:49:48 - 28-May-25 |
| Buy* | 5 | 550.00p | SI Trade |
09:49:48 - 28-May-25 |
| Buy* | 2 | 549.52p | Ordinary |
09:30:23 - 28-May-25 |
| Sell* | 25,000 | 548.00p | Ordinary |
09:26:58 - 28-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
08:35:38 - 28-May-25 |
| Unknown* | 638 | 550.00p | OTC Trade |
08:02:32 - 28-May-25 |
| Buy* | 638 | 550.00p | SI Trade |
08:02:32 - 28-May-25 |
| Buy* | 5,000 | 550.00p | Automatic Execution |
08:02:03 - 28-May-25 |
| Sell* | 5,000 | 549.00p | Automatic Execution |
08:02:03 - 28-May-25 |
| Buy* | 107 | 549.00p | Automatic Execution |
08:01:31 - 28-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
08:01:31 - 28-May-25 |
| Buy* | 1,998 | 547.00p | Automatic Execution |
08:00:33 - 28-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
08:00:33 - 28-May-25 |
| Buy* | 2 | 547.00p | Automatic Execution |
08:00:31 - 28-May-25 |
| Sell* | 10,688 | 545.00p | Uncrossing Trade |
16:35:17 - 27-May-25 |
| Unknown* | 483 | 546.00p | SI Trade |
16:29:16 - 27-May-25 |
| Sell* | 564 | 545.00p | SI Trade |
16:29:16 - 27-May-25 |
| Sell* | 91 | 545.00p | Automatic Execution |
16:29:15 - 27-May-25 |
| Unknown* | 322 | 546.00p | SI Trade |
16:27:49 - 27-May-25 |
| Sell* | 311 | 545.00p | SI Trade |
16:27:49 - 27-May-25 |
| Unknown* | 0 | 545.00p | SI Trade |
16:12:24 - 27-May-25 |
| Buy* | 140 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Buy* | 715 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Buy* | 5,250 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Buy* | 2,656 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Sell* | 2,815 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Unknown* | 0 | 545.00p | SI Trade |
16:11:39 - 27-May-25 |
| Sell* | 531 | 546.00p | Automatic Execution |
16:11:39 - 27-May-25 |
| Sell* | 3 | 546.00p | Automatic Execution |
16:08:08 - 27-May-25 |
| Sell* | 21 | 545.00p | Automatic Execution |
15:58:05 - 27-May-25 |
| Sell* | 1,063 | 545.72p | Ordinary |
15:57:32 - 27-May-25 |
| Sell* | 10 | 545.00p | SI Trade |
15:55:35 - 27-May-25 |
| Unknown* | 25,000 | 546.00p | Ordinary |
15:54:11 - 27-May-25 |
| Buy* | 2 | 547.00p | SI Trade |
15:53:46 - 27-May-25 |
| Unknown* | 20,000 | 546.00p | Ordinary |
15:53:46 - 27-May-25 |
| Sell* | 8 | 545.00p | SI Trade |
15:51:23 - 27-May-25 |
| Unknown* | 0 | 545.00p | SI Trade |
15:37:10 - 27-May-25 |
| Buy* | 1 | 547.00p | SI Trade |
15:09:41 - 27-May-25 |
| Unknown* | 25,000 | 546.00p | Ordinary |
15:09:40 - 27-May-25 |
| Buy* | 964 | 546.00p | Automatic Execution |
15:04:26 - 27-May-25 |
| Buy* | 420 | 546.00p | Automatic Execution |
15:04:26 - 27-May-25 |
| Buy* | 556 | 546.00p | Automatic Execution |
15:04:26 - 27-May-25 |
| Sell* | 4,257 | 546.00p | Automatic Execution |
15:04:00 - 27-May-25 |
| Sell* | 63 | 546.00p | Automatic Execution |
15:04:00 - 27-May-25 |
| Unknown* | 0 | 548.00p | SI Trade |
15:03:59 - 27-May-25 |
| Sell* | 590 | 547.00p | Automatic Execution |
15:03:59 - 27-May-25 |
| Sell* | 129 | 547.00p | Automatic Execution |
15:03:59 - 27-May-25 |
| Sell* | 2,904 | 547.00p | Automatic Execution |
15:03:59 - 27-May-25 |
| Sell* | 1,377 | 547.00p | Automatic Execution |
15:03:59 - 27-May-25 |
| Buy* | 2 | 548.00p | Automatic Execution |
14:55:16 - 27-May-25 |
| Buy* | 1,803 | 547.0442p | Ordinary |
14:44:17 - 27-May-25 |
| Sell* | 303 | 546.00p | Automatic Execution |
14:42:11 - 27-May-25 |
| Sell* | 19 | 546.00p | Automatic Execution |
14:21:42 - 27-May-25 |
| Buy* | 74 | 546.00p | Automatic Execution |
14:21:42 - 27-May-25 |
| Buy* | 235 | 546.00p | Automatic Execution |
14:21:42 - 27-May-25 |
| Buy* | 49 | 546.00p | Automatic Execution |
14:21:42 - 27-May-25 |
| Sell* | 7 | 545.36p | Ordinary |
14:14:38 - 27-May-25 |
| Buy* | 504 | 546.00p | Automatic Execution |
13:52:53 - 27-May-25 |
| Buy* | 345 | 546.00p | Automatic Execution |
13:52:53 - 27-May-25 |
| Buy* | 47 | 546.00p | Automatic Execution |
13:52:53 - 27-May-25 |
| Buy* | 209 | 546.00p | Automatic Execution |
13:52:53 - 27-May-25 |
| Buy* | 321 | 547.0421p | Ordinary |
13:15:58 - 27-May-25 |
| Buy* | 1 | 549.00p | SI Trade |
13:10:28 - 27-May-25 |
| Buy* | 50,000 | 548.00p | Suspected BUY Trade |
13:10:26 - 27-May-25 |
| Sell* | 254 | 548.00p | Automatic Execution |
13:10:12 - 27-May-25 |
| Sell* | 194 | 548.00p | Automatic Execution |
13:10:12 - 27-May-25 |
| Sell* | 149 | 548.00p | Automatic Execution |
13:10:12 - 27-May-25 |
| Buy* | 450 | 549.04p | Suspected BUY Trade |
12:27:56 - 27-May-25 |
| Unknown* | 25,000 | 549.00p | Ordinary |
11:59:24 - 27-May-25 |
| Sell* | 1,812 | 548.9961p | Ordinary |
11:48:55 - 27-May-25 |
| Sell* | 1,000 | 548.514p | Negotiated Trade |
11:44:47 - 27-May-25 |
| Sell* | 56 | 548.00p | Automatic Execution |
11:31:31 - 27-May-25 |
| Sell* | 55 | 548.00p | Automatic Execution |
11:30:23 - 27-May-25 |
| Sell* | 7 | 548.00p | SI Trade |
11:24:40 - 27-May-25 |
| Buy* | 994 | 550.00p | Automatic Execution |
11:22:03 - 27-May-25 |
| Sell* | 3 | 548.00p | Automatic Execution |
11:09:53 - 27-May-25 |
| Sell* | 1 | 548.00p | Automatic Execution |
11:09:00 - 27-May-25 |
| Sell* | 231 | 548.00p | SI Trade |
11:05:54 - 27-May-25 |
| Sell* | 288 | 548.00p | Automatic Execution |
11:05:07 - 27-May-25 |
| Sell* | 5,000 | 549.00p | Automatic Execution |
11:00:54 - 27-May-25 |
| Sell* | 1,269 | 548.093p | Negotiated Trade |
10:58:20 - 27-May-25 |
| Buy* | 4,895 | 550.00p | Automatic Execution |
10:57:14 - 27-May-25 |
| Buy* | 105 | 550.00p | Automatic Execution |
10:57:14 - 27-May-25 |
| Buy* | 5,000 | 550.00p | Automatic Execution |
10:57:14 - 27-May-25 |
| Buy* | 5,000 | 550.00p | Automatic Execution |
10:57:14 - 27-May-25 |
| Unknown* | 14,800 | 548.50p | Ordinary |
10:56:30 - 27-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
10:56:24 - 27-May-25 |
| Sell* | 1,183 | 548.143p | Negotiated Trade |
10:48:25 - 27-May-25 |
| Sell* | 3,000 | 546.00p | SI Trade |
10:24:58 - 27-May-25 |
| Sell* | 730 | 548.133p | Negotiated Trade |
09:49:29 - 27-May-25 |
| Sell* | 1,000 | 548.195p | Negotiated Trade |
09:14:34 - 27-May-25 |
| Buy* | 4 | 550.00p | SI Trade |
09:01:44 - 27-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
08:57:44 - 27-May-25 |
| Sell* | 50,000 | 547.00p | Negotiated Trade |
08:57:41 - 27-May-25 |
| Sell* | 50,000 | 547.00p | Negotiated Trade |
08:57:24 - 27-May-25 |
| Unknown* | 0 | 550.00p | SI Trade |
08:56:29 - 27-May-25 |
| Sell* | 911 | 548.288p | Negotiated Trade |
08:38:35 - 27-May-25 |
| Buy* | 1 | 550.00p | SI Trade |
08:27:06 - 27-May-25 |
| Buy* | 3,643 | 548.92p | Ordinary |
08:27:05 - 27-May-25 |
| Buy* | 142 | 549.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 199 | 551.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 4,498 | 550.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 502 | 550.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 130 | 549.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 90 | 549.00p | Automatic Execution |
08:11:06 - 27-May-25 |
| Buy* | 181 | 547.56p | Ordinary |
08:07:33 - 27-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
08:07:16 - 27-May-25 |
| Buy* | 4 | 549.00p | Automatic Execution |
08:07:10 - 27-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
08:07:04 - 27-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
08:07:04 - 27-May-25 |
| Buy* | 1 | 549.00p | Automatic Execution |
08:06:50 - 27-May-25 |
| Buy* | 1 | 549.00p | Automatic Execution |
08:06:50 - 27-May-25 |
| Buy* | 1 | 549.00p | SI Trade |
08:06:50 - 27-May-25 |
| Unknown* | 0 | 549.00p | SI Trade |
08:06:50 - 27-May-25 |
| Buy* | 1 | 549.00p | SI Trade |
08:06:50 - 27-May-25 |
| Sell* | 40,940 | 544.00p | Uncrossing Trade |
16:35:13 - 23-May-25 |
| Sell* | 11 | 544.00p | Automatic Execution |
16:29:41 - 23-May-25 |
| Sell* | 25,000 | 544.00p | Ordinary |
16:28:04 - 23-May-25 |
| Buy* | 500 | 545.00p | Automatic Execution |
16:27:30 - 23-May-25 |
| Buy* | 87 | 544.00p | Automatic Execution |
16:27:30 - 23-May-25 |
| Buy* | 122 | 544.00p | Automatic Execution |
16:27:30 - 23-May-25 |
| Buy* | 79 | 544.00p | Automatic Execution |
16:27:18 - 23-May-25 |
| Buy* | 8 | 544.00p | Automatic Execution |
16:27:18 - 23-May-25 |
| Sell* | 85 | 543.00p | Automatic Execution |
16:27:18 - 23-May-25 |
| Unknown* | 18,056 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 177 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 236 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Unknown* | 352 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 236 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Sell* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Buy* | 460 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Buy* | 588 | 543.00p | Automatic Execution |
16:20:47 - 23-May-25 |
| Buy* | 122 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Buy* | 925 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Buy* | 912 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Buy* | 408 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Buy* | 588 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Buy* | 5 | 543.00p | Automatic Execution |
16:20:00 - 23-May-25 |
| Sell* | 63 | 542.00p | Automatic Execution |
16:19:48 - 23-May-25 |
| Sell* | 60 | 542.00p | Automatic Execution |
16:17:47 - 23-May-25 |