| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 344,038 | 614.00p | Uncrossing Trade |
16:35:27 - 08-Dec-25 |
| Buy* | 15 | 616.38p | Ordinary |
16:29:50 - 08-Dec-25 |
| Sell* | 46 | 616.00p | Automatic Execution |
16:29:42 - 08-Dec-25 |
| Sell* | 90 | 616.00p | Automatic Execution |
16:29:42 - 08-Dec-25 |
| Sell* | 43 | 616.40p | Automatic Execution |
16:29:42 - 08-Dec-25 |
| Buy* | 20 | 617.40p | SI Trade |
16:29:14 - 08-Dec-25 |
| Sell* | 43 | 616.00p | Automatic Execution |
16:27:57 - 08-Dec-25 |
| Sell* | 185 | 616.00p | Automatic Execution |
16:27:57 - 08-Dec-25 |
| Buy* | 15 | 616.20p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Buy* | 4 | 616.20p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Buy* | 3 | 616.20p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Buy* | 185 | 616.20p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Buy* | 69 | 616.20p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Sell* | 43 | 616.00p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Sell* | 9 | 616.00p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Sell* | 1 | 616.00p | Automatic Execution |
16:27:56 - 08-Dec-25 |
| Sell* | 4 | 616.00p | SI Trade |
16:27:49 - 08-Dec-25 |
| Buy* | 50 | 616.39p | Ordinary |
16:27:44 - 08-Dec-25 |
| Unknown* | 0 | 616.00p | OTC Trade |
16:27:42 - 08-Dec-25 |
| Unknown* | 0 | 616.00p | OTC Trade |
16:27:42 - 08-Dec-25 |
| Unknown* | 0 | 616.00p | OTC Trade |
16:27:42 - 08-Dec-25 |
| Unknown* | 0 | 616.00p | OTC Trade |
16:27:42 - 08-Dec-25 |
| Sell* | 184 | 616.40p | Automatic Execution |
16:27:37 - 08-Dec-25 |
| Sell* | 23 | 616.40p | Automatic Execution |
16:27:37 - 08-Dec-25 |
| Sell* | 13,000 | 616.4088p | Ordinary |
16:27:35 - 08-Dec-25 |
| Buy* | 4,031 | 616.838p | Ordinary |
16:27:29 - 08-Dec-25 |
| Buy* | 952 | 616.60p | Automatic Execution |
16:26:42 - 08-Dec-25 |
| Sell* | 199 | 616.60p | Automatic Execution |
16:26:42 - 08-Dec-25 |
| Sell* | 16 | 616.60p | Automatic Execution |
16:26:42 - 08-Dec-25 |
| Buy* | 489 | 617.142p | Suspected BUY Trade |
16:26:03 - 08-Dec-25 |
| Buy* | 30 | 617.20p | Automatic Execution |
16:25:48 - 08-Dec-25 |
| Buy* | 22 | 617.20p | Automatic Execution |
16:25:48 - 08-Dec-25 |
| Buy* | 20 | 617.00p | SI Trade |
16:25:48 - 08-Dec-25 |
| Buy* | 44 | 617.00p | Automatic Execution |
16:25:48 - 08-Dec-25 |
| Buy* | 264 | 617.00p | Automatic Execution |
16:25:48 - 08-Dec-25 |
| Buy* | 17 | 617.00p | Automatic Execution |
16:25:48 - 08-Dec-25 |
| Buy* | 1 | 617.00p | SI Trade |
16:23:43 - 08-Dec-25 |
| Sell* | 266 | 615.7292p | Ordinary |
16:22:44 - 08-Dec-25 |
| Buy* | 185 | 615.80p | Automatic Execution |
16:22:23 - 08-Dec-25 |
| Buy* | 26 | 615.80p | Automatic Execution |
16:22:23 - 08-Dec-25 |
| Buy* | 185 | 615.40p | Automatic Execution |
16:21:08 - 08-Dec-25 |
| Buy* | 18 | 615.40p | Automatic Execution |
16:21:08 - 08-Dec-25 |
| Buy* | 15 | 616.00p | Automatic Execution |
16:20:50 - 08-Dec-25 |
| Buy* | 431 | 616.00p | Automatic Execution |
16:20:50 - 08-Dec-25 |
| Buy* | 196 | 616.00p | Automatic Execution |
16:20:50 - 08-Dec-25 |
| Buy* | 26 | 616.00p | Automatic Execution |
16:20:50 - 08-Dec-25 |
| Buy* | 10 | 616.00p | Automatic Execution |
16:20:50 - 08-Dec-25 |
| Buy* | 399 | 615.93p | Ordinary |
16:20:42 - 08-Dec-25 |
| Buy* | 58 | 616.00p | Ordinary |
16:20:42 - 08-Dec-25 |
| Sell* | 185 | 615.80p | Automatic Execution |
16:20:42 - 08-Dec-25 |
| Buy* | 967 | 616.88p | Ordinary |
16:20:34 - 08-Dec-25 |
| Buy* | 100 | 616.80p | SI Trade |
16:20:32 - 08-Dec-25 |
| Buy* | 1,931 | 617.9557p | Ordinary |
16:19:15 - 08-Dec-25 |
| Sell* | 31 | 616.80p | Automatic Execution |
16:18:53 - 08-Dec-25 |
| Sell* | 75 | 617.40p | Automatic Execution |
16:18:52 - 08-Dec-25 |
| Sell* | 31 | 617.40p | Automatic Execution |
16:18:52 - 08-Dec-25 |
| Buy* | 177 | 617.80p | Automatic Execution |
16:18:52 - 08-Dec-25 |
| Buy* | 75 | 617.80p | Automatic Execution |
16:18:52 - 08-Dec-25 |
| Sell* | 262 | 617.40p | Automatic Execution |
16:18:52 - 08-Dec-25 |
| Sell* | 199 | 617.40p | Automatic Execution |
16:18:37 - 08-Dec-25 |
| Sell* | 13 | 617.40p | Automatic Execution |
16:18:37 - 08-Dec-25 |
| Sell* | 235 | 617.75p | Ordinary |
16:18:34 - 08-Dec-25 |
| Unknown* | 0 | 618.40p | OTC Trade |
16:17:55 - 08-Dec-25 |
| Unknown* | 0 | 618.40p | OTC Trade |
16:17:55 - 08-Dec-25 |
| Buy* | 10 | 618.40p | SI Trade |
16:17:22 - 08-Dec-25 |
| Unknown* | 0 | 618.40p | SI Trade |
16:16:00 - 08-Dec-25 |
| Buy* | 2,411 | 618.396p | Ordinary |
16:15:26 - 08-Dec-25 |
| Sell* | 746 | 617.7647p | Ordinary |
16:15:16 - 08-Dec-25 |
| Buy* | 27 | 617.80p | Automatic Execution |
16:15:07 - 08-Dec-25 |
| Sell* | 1 | 617.60p | Automatic Execution |
16:15:06 - 08-Dec-25 |
| Buy* | 1 | 617.80p | SI Trade |
16:14:04 - 08-Dec-25 |
| Sell* | 90 | 617.20p | Automatic Execution |
16:14:04 - 08-Dec-25 |
| Sell* | 27 | 617.40p | Automatic Execution |
16:14:04 - 08-Dec-25 |
| Buy* | 140 | 617.80p | Automatic Execution |
16:14:04 - 08-Dec-25 |
| Sell* | 199 | 617.00p | Automatic Execution |
16:13:54 - 08-Dec-25 |
| Sell* | 379 | 617.00p | Automatic Execution |
16:13:54 - 08-Dec-25 |
| Sell* | 170 | 617.20p | Automatic Execution |
16:13:54 - 08-Dec-25 |
| Sell* | 14 | 617.20p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Buy* | 68 | 617.80p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Buy* | 14 | 617.80p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Buy* | 20 | 617.80p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Buy* | 330 | 617.80p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Sell* | 294 | 617.60p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Sell* | 403 | 617.80p | Automatic Execution |
16:13:48 - 08-Dec-25 |
| Sell* | 255 | 618.00p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Sell* | 395 | 618.00p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Buy* | 140 | 618.80p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Buy* | 707 | 618.80p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Buy* | 14 | 618.40p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Buy* | 170 | 618.40p | Automatic Execution |
16:13:44 - 08-Dec-25 |
| Buy* | 321 | 617.77p | Ordinary |
16:13:16 - 08-Dec-25 |
| Unknown* | 0 | 618.40p | SI Trade |
16:13:16 - 08-Dec-25 |
| Buy* | 500 | 617.77p | Ordinary |
16:13:04 - 08-Dec-25 |
| Buy* | 302 | 617.80p | Automatic Execution |
16:12:51 - 08-Dec-25 |
| Buy* | 707 | 617.80p | Automatic Execution |
16:12:51 - 08-Dec-25 |
| Buy* | 5,000 | 617.992p | Ordinary |
16:12:41 - 08-Dec-25 |
| Buy* | 153 | 617.60p | Automatic Execution |
16:12:32 - 08-Dec-25 |
| Sell* | 234 | 616.40p | Automatic Execution |
16:11:16 - 08-Dec-25 |
| Sell* | 125 | 617.20p | Automatic Execution |
16:10:43 - 08-Dec-25 |
| Sell* | 650 | 617.20p | Automatic Execution |
16:10:43 - 08-Dec-25 |
| Buy* | 19 | 619.357p | Ordinary |
16:10:33 - 08-Dec-25 |
| Buy* | 560 | 617.80p | Automatic Execution |
16:10:13 - 08-Dec-25 |
| Buy* | 460 | 617.60p | Automatic Execution |
16:10:13 - 08-Dec-25 |
| Sell* | 12 | 616.00p | Automatic Execution |
16:09:43 - 08-Dec-25 |
| Sell* | 135 | 616.20p | Automatic Execution |
16:09:43 - 08-Dec-25 |
| Buy* | 31 | 617.40p | Automatic Execution |
16:09:39 - 08-Dec-25 |
| Buy* | 79 | 617.40p | Automatic Execution |
16:09:39 - 08-Dec-25 |
| Sell* | 79 | 617.00p | Automatic Execution |
16:09:13 - 08-Dec-25 |
| Buy* | 25 | 617.40p | Automatic Execution |
16:09:13 - 08-Dec-25 |
| Buy* | 407 | 617.20p | Automatic Execution |
16:09:13 - 08-Dec-25 |
| Sell* | 192 | 616.20p | Automatic Execution |
16:09:12 - 08-Dec-25 |
| Sell* | 135 | 616.20p | Automatic Execution |
16:09:12 - 08-Dec-25 |
| Sell* | 135 | 617.00p | Automatic Execution |
16:09:09 - 08-Dec-25 |
| Sell* | 333 | 617.00p | Automatic Execution |
16:09:09 - 08-Dec-25 |
| Sell* | 67 | 617.20p | Automatic Execution |
16:09:09 - 08-Dec-25 |
| Sell* | 196 | 617.80p | Automatic Execution |
16:09:06 - 08-Dec-25 |
| Sell* | 650 | 617.80p | Automatic Execution |
16:09:06 - 08-Dec-25 |
| Buy* | 119 | 618.40p | Automatic Execution |
16:09:06 - 08-Dec-25 |
| Buy* | 18 | 618.40p | Automatic Execution |
16:09:06 - 08-Dec-25 |
| Buy* | 20 | 618.00p | SI Trade |
16:09:05 - 08-Dec-25 |
| Buy* | 19 | 618.00p | Automatic Execution |
16:09:05 - 08-Dec-25 |
| Buy* | 86 | 618.00p | Automatic Execution |
16:09:05 - 08-Dec-25 |
| Sell* | 30 | 617.80p | SI Trade |
16:08:52 - 08-Dec-25 |
| Sell* | 184 | 618.80p | Automatic Execution |
16:08:52 - 08-Dec-25 |
| Buy* | 401 | 619.408p | Ordinary |
16:08:50 - 08-Dec-25 |
| Unknown* | 0 | 620.00p | SI Trade |
16:08:48 - 08-Dec-25 |
| Buy* | 20 | 620.00p | SI Trade |
16:08:48 - 08-Dec-25 |
| Buy* | 1 | 620.00p | SI Trade |
16:08:48 - 08-Dec-25 |
| Buy* | 1 | 620.00p | SI Trade |
16:08:48 - 08-Dec-25 |
| Sell* | 50 | 619.80p | Automatic Execution |
16:08:46 - 08-Dec-25 |
| Buy* | 14 | 621.00p | SI Trade |
16:07:15 - 08-Dec-25 |
| Sell* | 15 | 619.80p | SI Trade |
16:06:41 - 08-Dec-25 |
| Buy* | 8 | 621.40p | SI Trade |
16:06:35 - 08-Dec-25 |
| Buy* | 136 | 620.7726p | Ordinary |
16:06:24 - 08-Dec-25 |
| Sell* | 2 | 620.60p | Automatic Execution |
16:04:48 - 08-Dec-25 |
| Sell* | 44 | 621.04p | Ordinary |
16:04:31 - 08-Dec-25 |
| Buy* | 527 | 621.80p | SI Trade |
16:03:44 - 08-Dec-25 |
| Sell* | 113 | 621.60p | Automatic Execution |
16:03:44 - 08-Dec-25 |
| Sell* | 212 | 621.60p | Automatic Execution |
16:03:44 - 08-Dec-25 |
| Sell* | 81 | 621.60p | Automatic Execution |
16:03:44 - 08-Dec-25 |
| Buy* | 40 | 621.80p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 3 | 621.60p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 65 | 621.60p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 428 | 621.60p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 30 | 621.60p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 605 | 621.60p | Automatic Execution |
16:03:39 - 08-Dec-25 |
| Buy* | 40 | 621.60p | SI Trade |
16:03:38 - 08-Dec-25 |
| Buy* | 61 | 621.60p | Automatic Execution |
16:01:12 - 08-Dec-25 |
| Buy* | 60 | 621.60p | Automatic Execution |
16:01:12 - 08-Dec-25 |
| Buy* | 41 | 621.60p | Automatic Execution |
16:01:12 - 08-Dec-25 |
| Sell* | 200 | 621.20p | Automatic Execution |
15:59:18 - 08-Dec-25 |
| Unknown* | 0 | 622.00p | OTC Trade |
15:58:57 - 08-Dec-25 |
| Unknown* | 0 | 622.00p | OTC Trade |
15:58:57 - 08-Dec-25 |
| Unknown* | 0 | 622.00p | OTC Trade |
15:58:57 - 08-Dec-25 |
| Unknown* | 0 | 622.00p | OTC Trade |
15:58:57 - 08-Dec-25 |
| Unknown* | 0 | 622.00p | OTC Trade |
15:58:56 - 08-Dec-25 |
| Sell* | 15 | 621.40p | SI Trade |
15:57:55 - 08-Dec-25 |
| Buy* | 11 | 622.20p | Automatic Execution |
15:55:29 - 08-Dec-25 |
| Buy* | 14 | 622.20p | Automatic Execution |
15:55:29 - 08-Dec-25 |
| Buy* | 81 | 622.20p | Automatic Execution |
15:55:29 - 08-Dec-25 |
| Buy* | 5 | 622.20p | Automatic Execution |
15:55:29 - 08-Dec-25 |
| Sell* | 1 | 621.68p | Ordinary |
15:55:11 - 08-Dec-25 |
| Buy* | 79 | 622.20p | SI Trade |
15:53:59 - 08-Dec-25 |
| Buy* | 159 | 622.0364p | Ordinary |
15:53:55 - 08-Dec-25 |
| Buy* | 1 | 622.974p | Ordinary |
15:53:46 - 08-Dec-25 |
| Buy* | 20 | 623.00p | SI Trade |
15:52:50 - 08-Dec-25 |
| Sell* | 79 | 622.60p | Automatic Execution |
15:52:50 - 08-Dec-25 |
| Unknown* | 65 | 623.00p | SI Trade |
15:48:11 - 08-Dec-25 |
| Sell* | 259 | 622.80p | Automatic Execution |
15:47:43 - 08-Dec-25 |
| Sell* | 94 | 623.00p | Automatic Execution |
15:47:43 - 08-Dec-25 |
| Sell* | 31 | 623.00p | Automatic Execution |
15:47:43 - 08-Dec-25 |
| Buy* | 94 | 623.40p | Automatic Execution |
15:47:42 - 08-Dec-25 |
| Sell* | 56 | 623.00p | Automatic Execution |
15:47:42 - 08-Dec-25 |
| Buy* | 206 | 623.45p | Ordinary |
15:46:33 - 08-Dec-25 |
| Buy* | 507 | 623.6017p | Ordinary |
15:46:13 - 08-Dec-25 |
| Sell* | 31 | 624.00p | Automatic Execution |
15:46:10 - 08-Dec-25 |
| Sell* | 550 | 624.352p | Ordinary |
15:45:21 - 08-Dec-25 |
| Unknown* | 115 | 624.40p | SI Trade |
15:44:43 - 08-Dec-25 |
| Buy* | 31 | 624.40p | Automatic Execution |
15:43:13 - 08-Dec-25 |
| Sell* | 265 | 624.00p | Automatic Execution |
15:43:13 - 08-Dec-25 |
| Buy* | 11 | 624.40p | Automatic Execution |
15:42:57 - 08-Dec-25 |
| Buy* | 205 | 624.40p | Automatic Execution |
15:42:57 - 08-Dec-25 |
| Buy* | 69 | 624.40p | Automatic Execution |
15:42:57 - 08-Dec-25 |
| Buy* | 121 | 624.40p | Automatic Execution |
15:42:57 - 08-Dec-25 |
| Buy* | 500 | 623.84p | Ordinary |
15:42:56 - 08-Dec-25 |
| Buy* | 120 | 623.9086p | Ordinary |
15:41:55 - 08-Dec-25 |
| Sell* | 209 | 624.40p | Automatic Execution |
15:41:35 - 08-Dec-25 |
| Sell* | 225 | 624.40p | Automatic Execution |
15:41:35 - 08-Dec-25 |
| Buy* | 130 | 625.20p | Automatic Execution |
15:39:52 - 08-Dec-25 |
| Buy* | 130 | 625.20p | Automatic Execution |
15:39:48 - 08-Dec-25 |
| Sell* | 278 | 624.40p | Automatic Execution |
15:39:47 - 08-Dec-25 |
| Sell* | 188 | 624.40p | Automatic Execution |
15:39:47 - 08-Dec-25 |
| Sell* | 20 | 624.40p | Automatic Execution |
15:39:47 - 08-Dec-25 |
| Buy* | 15 | 624.40p | Automatic Execution |
15:38:58 - 08-Dec-25 |
| Buy* | 3 | 624.40p | Automatic Execution |
15:38:58 - 08-Dec-25 |
| Buy* | 25 | 624.40p | Automatic Execution |
15:38:58 - 08-Dec-25 |
| Buy* | 87 | 624.40p | Automatic Execution |
15:38:58 - 08-Dec-25 |
| Unknown* | 0 | 624.40p | OTC Trade |
15:38:23 - 08-Dec-25 |
| Unknown* | 0 | 624.40p | OTC Trade |
15:38:23 - 08-Dec-25 |
| Unknown* | 0 | 624.40p | OTC Trade |
15:38:23 - 08-Dec-25 |