| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 178 | 427.00p | OTC Trade |
16:40:44 - 12-May-25 |
| Sell* | 178 | 427.00p | Ordinary |
16:40:44 - 12-May-25 |
| Unknown* | 0 | 430.00p | SI Trade |
16:35:01 - 12-May-25 |
| Buy* | 210 | 428.50p | Ordinary |
16:21:15 - 12-May-25 |
| Buy* | 1 | 430.00p | SI Trade |
16:02:43 - 12-May-25 |
| Unknown* | 0 | 430.00p | SI Trade |
16:02:43 - 12-May-25 |
| Sell* | 46 | 425.00p | SI Trade |
16:02:43 - 12-May-25 |
| Sell* | 2,000 | 425.75p | Ordinary |
16:01:47 - 12-May-25 |
| Sell* | 257 | 425.50p | Ordinary |
15:46:52 - 12-May-25 |
| Buy* | 3,748 | 437.00p | Ordinary |
15:37:33 - 12-May-25 |
| Unknown* | -3,748 | 438.00p | Ordinary Correction |
15:37:33 - 12-May-25 |
| Buy* | 52 | 428.88p | Ordinary |
15:31:01 - 12-May-25 |
| Buy* | 2,000 | 428.00p | Ordinary |
15:21:24 - 12-May-25 |
| Buy* | 233 | 429.00p | Ordinary |
15:02:43 - 12-May-25 |
| Buy* | 1 | 430.00p | SI Trade |
14:53:56 - 12-May-25 |
| Buy* | 6 | 430.00p | SI Trade |
14:53:56 - 12-May-25 |
| Sell* | 3,486 | 426.00p | Ordinary |
14:53:39 - 12-May-25 |
| Sell* | 150 | 430.25p | Ordinary |
14:32:48 - 12-May-25 |
| Buy* | 450 | 433.05p | Ordinary |
14:24:03 - 12-May-25 |
| Sell* | 2,195 | 430.00p | Ordinary |
14:21:50 - 12-May-25 |
| Buy* | 1 | 435.00p | SI Trade |
14:20:49 - 12-May-25 |
| Buy* | 180 | 435.00p | SI Trade |
14:20:49 - 12-May-25 |
| Buy* | 3 | 435.00p | SI Trade |
14:20:49 - 12-May-25 |
| Sell* | 1,500 | 431.00p | Ordinary |
14:20:32 - 12-May-25 |
| Sell* | 1,500 | 431.00p | Ordinary |
14:20:32 - 12-May-25 |
| Sell* | 1,000 | 431.00p | Ordinary |
14:20:31 - 12-May-25 |
| Sell* | 1,310 | 430.1125p | Ordinary |
14:18:34 - 12-May-25 |
| Unknown* | -1,310 | 430.1125p | Ordinary Correction |
14:18:34 - 12-May-25 |
| Sell* | 1,310 | 430.1125p | Ordinary |
14:18:34 - 12-May-25 |
| Sell* | 204 | 431.00p | Ordinary |
14:17:10 - 12-May-25 |
| Sell* | 5 | 431.00p | Ordinary |
14:11:37 - 12-May-25 |
| Buy* | 245 | 436.50p | Ordinary |
14:08:26 - 12-May-25 |
| Sell* | 3,500 | 431.50p | Ordinary |
14:04:58 - 12-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
14:03:05 - 12-May-25 |
| Sell* | 1,000 | 435.00p | Ordinary |
14:02:47 - 12-May-25 |
| Buy* | 2,305 | 437.55p | Ordinary |
13:57:20 - 12-May-25 |
| Sell* | 600 | 435.00p | Ordinary |
13:55:47 - 12-May-25 |
| Sell* | 1,900 | 435.10p | Ordinary |
13:50:41 - 12-May-25 |
| Sell* | 2,000 | 436.00p | Ordinary |
13:43:45 - 12-May-25 |
| Sell* | 2,500 | 437.00p | Ordinary |
13:42:55 - 12-May-25 |
| Sell* | 1 | 435.00p | SI Trade |
13:41:54 - 12-May-25 |
| Sell* | 5 | 435.00p | SI Trade |
13:41:54 - 12-May-25 |
| Buy* | 4 | 445.00p | SI Trade |
13:41:54 - 12-May-25 |
| Sell* | 5 | 435.00p | SI Trade |
13:41:54 - 12-May-25 |
| Sell* | 41 | 435.00p | SI Trade |
13:41:54 - 12-May-25 |
| Buy* | 1 | 445.00p | SI Trade |
13:41:54 - 12-May-25 |
| Buy* | 6 | 445.00p | SI Trade |
13:41:54 - 12-May-25 |
| Sell* | 25 | 435.00p | SI Trade |
13:41:54 - 12-May-25 |
| Buy* | 11 | 445.00p | SI Trade |
13:41:54 - 12-May-25 |
| Sell* | 5,000 | 436.00p | Ordinary |
13:41:41 - 12-May-25 |
| Sell* | 1,188 | 438.20p | Ordinary |
13:40:43 - 12-May-25 |
| Sell* | 5,000 | 436.60p | Ordinary |
13:36:50 - 12-May-25 |
| Sell* | 3,333 | 436.60p | Ordinary |
13:35:11 - 12-May-25 |
| Sell* | 1,000 | 438.20p | Ordinary |
13:33:44 - 12-May-25 |
| Sell* | 398 | 439.00p | Ordinary |
13:23:30 - 12-May-25 |
| Buy* | 8,703 | 440.00p | SI Trade |
13:22:42 - 12-May-25 |
| Unknown* | 8,703 | 440.00p | SI Trade |
13:22:42 - 12-May-25 |
| Sell* | 400 | 438.20p | Ordinary |
13:22:23 - 12-May-25 |
| Sell* | 7,119 | 438.75p | Ordinary |
13:02:32 - 12-May-25 |
| Sell* | 5,000 | 438.75p | Ordinary |
13:00:54 - 12-May-25 |
| Buy* | 5,000 | 440.00p | Ordinary |
12:26:46 - 12-May-25 |
| Buy* | 5,000 | 440.00p | Ordinary |
12:26:28 - 12-May-25 |
| Buy* | 6,585 | 440.00p | Ordinary |
12:04:05 - 12-May-25 |
| Buy* | 121 | 443.20p | Ordinary |
12:01:04 - 12-May-25 |
| Buy* | 27,881 | 440.00p | Ordinary |
11:52:49 - 12-May-25 |
| Sell* | 130 | 439.63p | Ordinary |
11:45:15 - 12-May-25 |
| Buy* | 1,139 | 440.00p | Ordinary |
11:44:43 - 12-May-25 |
| Sell* | 195 | 437.55p | Ordinary |
11:22:34 - 12-May-25 |
| Buy* | 2 | 443.50p | Ordinary |
11:15:37 - 12-May-25 |
| Buy* | 21 | 443.00p | Ordinary |
11:02:27 - 12-May-25 |
| Buy* | 67 | 443.00p | Ordinary |
11:02:26 - 12-May-25 |
| Buy* | 11 | 443.00p | Ordinary |
11:02:26 - 12-May-25 |
| Buy* | 449 | 441.80p | Ordinary |
10:53:56 - 12-May-25 |
| Sell* | 381 | 439.555p | Ordinary |
10:53:31 - 12-May-25 |
| Buy* | 100 | 441.80p | Ordinary |
10:45:27 - 12-May-25 |
| Buy* | 1,000 | 441.25p | Ordinary |
10:44:37 - 12-May-25 |
| Buy* | 1,206 | 441.25p | Ordinary |
10:44:33 - 12-May-25 |
| Buy* | 224 | 441.25p | Ordinary |
10:43:33 - 12-May-25 |
| Buy* | 10 | 441.25p | Ordinary |
10:40:23 - 12-May-25 |
| Buy* | 111 | 441.80p | Ordinary |
10:27:17 - 12-May-25 |
| Sell* | 775 | 439.5375p | Ordinary |
10:19:32 - 12-May-25 |
| Buy* | 565 | 442.00p | Ordinary |
10:10:36 - 12-May-25 |
| Buy* | 700 | 442.50p | Ordinary |
10:05:36 - 12-May-25 |
| Sell* | 4,975 | 439.50p | Ordinary |
10:04:58 - 12-May-25 |
| Buy* | 1,000 | 443.00p | Ordinary |
09:58:50 - 12-May-25 |
| Sell* | 798 | 439.40p | Ordinary |
09:54:53 - 12-May-25 |
| Buy* | 50 | 443.10p | Ordinary |
09:48:40 - 12-May-25 |
| Buy* | 451 | 443.10p | Ordinary |
09:41:34 - 12-May-25 |
| Buy* | 500 | 443.50p | Ordinary |
09:38:44 - 12-May-25 |
| Buy* | 15 | 444.00p | Ordinary |
09:26:58 - 12-May-25 |
| Unknown* | 1,358 | 439.40p | Ordinary |
09:17:31 - 12-May-25 |
| Unknown* | -1,358 | 439.40p | Ordinary Correction |
09:17:31 - 12-May-25 |
| Sell* | 1,358 | 439.40p | Ordinary |
09:17:31 - 12-May-25 |
| Buy* | 1,000 | 443.75p | Ordinary |
09:10:32 - 12-May-25 |
| Buy* | 4,525 | 441.90p | Ordinary |
09:05:09 - 12-May-25 |
| Sell* | 950 | 439.00p | Ordinary |
09:03:45 - 12-May-25 |
| Sell* | 344 | 439.00p | Ordinary |
09:03:06 - 12-May-25 |
| Unknown* | 675 | 440.00p | Uncrossing Trade |
09:00:28 - 12-May-25 |
| Sell* | 12 | 437.00p | Ordinary |
08:54:51 - 12-May-25 |
| Buy* | 1,000 | 440.00p | Ordinary |
08:52:32 - 12-May-25 |
| Buy* | 1,000 | 440.00p | Ordinary |
08:51:02 - 12-May-25 |
| Buy* | 567 | 438.80p | Ordinary |
08:49:03 - 12-May-25 |
| Buy* | 1,685 | 439.00p | Ordinary |
08:45:43 - 12-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
08:43:22 - 12-May-25 |
| Sell* | 5,206 | 435.61p | Ordinary |
08:43:07 - 12-May-25 |
| Sell* | 64 | 435.00p | SI Trade |
08:34:09 - 12-May-25 |
| Sell* | 10,000 | 435.00p | Ordinary |
08:33:04 - 12-May-25 |
| Sell* | 791 | 435.00p | Ordinary |
08:32:40 - 12-May-25 |
| Unknown* | 0 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 24 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 11 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 2 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Sell* | 5 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Sell* | 2 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Sell* | 4 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Unknown* | 0 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Sell* | 15 | 430.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 68 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 4 | 440.00p | SI Trade |
08:32:30 - 12-May-25 |
| Buy* | 253 | 435.00p | Ordinary |
08:32:26 - 12-May-25 |
| Buy* | 2,600 | 434.00p | Ordinary |
08:31:32 - 12-May-25 |
| Buy* | 300 | 434.00p | Ordinary |
08:31:20 - 12-May-25 |
| Buy* | 230 | 434.75p | Ordinary |
08:24:11 - 12-May-25 |
| Buy* | 690 | 434.50p | Ordinary |
08:16:03 - 12-May-25 |
| Unknown* | 1,640 | 432.50p | Ordinary |
08:15:01 - 12-May-25 |
| Buy* | 2,500 | 434.25p | Ordinary |
08:14:33 - 12-May-25 |
| Buy* | 64 | 434.95p | Ordinary |
08:05:31 - 12-May-25 |
| Sell* | 234 | 431.70p | Ordinary |
08:03:21 - 12-May-25 |
| Buy* | 752 | 435.00p | Suspected BUY Trade |
16:35:24 - 09-May-25 |
| Buy* | 2 | 435.00p | SI Trade |
16:29:57 - 09-May-25 |
| Sell* | 5,000 | 431.00p | Ordinary |
16:29:50 - 09-May-25 |
| Buy* | 227 | 434.00p | Ordinary |
16:28:18 - 09-May-25 |
| Buy* | 66 | 435.00p | SI Trade |
16:27:41 - 09-May-25 |
| Buy* | 11 | 435.00p | SI Trade |
16:27:41 - 09-May-25 |
| Sell* | 2,500 | 431.551p | Ordinary |
16:27:12 - 09-May-25 |
| Sell* | 11 | 430.50p | Ordinary |
16:23:35 - 09-May-25 |
| Unknown* | 0 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 26 | 430.00p | SI Trade |
16:23:18 - 09-May-25 |
| Buy* | 9 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 32 | 430.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 800 | 430.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 10 | 430.00p | SI Trade |
16:23:18 - 09-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Buy* | 5 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Buy* | 10 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 10 | 430.00p | SI Trade |
16:23:18 - 09-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
16:23:18 - 09-May-25 |
| Sell* | 951 | 435.00p | Ordinary |
16:23:04 - 09-May-25 |
| Sell* | 2,286 | 437.20p | Ordinary |
16:09:19 - 09-May-25 |
| Unknown* | 8 | 437.50p | Ordinary |
16:04:41 - 09-May-25 |
| Sell* | 264 | 437.20p | Ordinary |
15:58:47 - 09-May-25 |
| Buy* | 509 | 438.00p | Suspected BUY Trade |
15:56:59 - 09-May-25 |
| Sell* | 300 | 435.00p | Ordinary |
15:55:17 - 09-May-25 |
| Sell* | 3,497 | 430.00p | Ordinary |
15:42:08 - 09-May-25 |
| Sell* | 1,349 | 434.82p | Ordinary |
15:40:58 - 09-May-25 |
| Sell* | 150 | 435.25p | Ordinary |
15:38:46 - 09-May-25 |
| Sell* | 1,157 | 436.20p | Ordinary |
15:38:37 - 09-May-25 |
| Buy* | 134 | 437.75p | Ordinary |
15:32:12 - 09-May-25 |
| Buy* | 5 | 438.00p | Ordinary |
15:20:24 - 09-May-25 |
| Sell* | 2,512 | 436.00p | Ordinary |
15:09:05 - 09-May-25 |
| Sell* | 1,242 | 436.20p | Ordinary |
15:01:35 - 09-May-25 |
| Buy* | 509 | 438.00p | Ordinary |
14:56:46 - 09-May-25 |
| Buy* | 500 | 438.00p | Ordinary |
14:45:33 - 09-May-25 |
| Buy* | 2,000 | 437.51p | Ordinary |
14:34:00 - 09-May-25 |
| Buy* | 57 | 437.51p | Ordinary |
14:26:29 - 09-May-25 |
| Buy* | 70 | 437.51p | Ordinary |
14:21:29 - 09-May-25 |
| Buy* | 1,245 | 437.51p | Ordinary |
14:14:30 - 09-May-25 |
| Sell* | 7 | 435.25p | Ordinary |
14:14:27 - 09-May-25 |
| Buy* | 1,823 | 437.51p | Ordinary |
14:10:49 - 09-May-25 |
| Buy* | 904 | 437.51p | Ordinary |
14:07:31 - 09-May-25 |
| Buy* | 114 | 437.55p | Ordinary |
14:03:07 - 09-May-25 |
| Buy* | 111 | 437.55p | Ordinary |
13:55:16 - 09-May-25 |
| Sell* | 2,327 | 435.00p | Ordinary |
13:54:16 - 09-May-25 |
| Buy* | 1,500 | 437.975p | Ordinary |
13:53:27 - 09-May-25 |
| Buy* | 276 | 438.00p | Ordinary |
13:46:42 - 09-May-25 |
| Buy* | 9 | 440.00p | SI Trade |
13:33:46 - 09-May-25 |
| Sell* | 111 | 435.50p | Ordinary |
13:33:33 - 09-May-25 |
| Sell* | 1,381 | 436.50p | Ordinary |
13:28:27 - 09-May-25 |
| Buy* | 500 | 439.00p | Ordinary |
13:24:00 - 09-May-25 |
| Sell* | 86 | 436.25p | Ordinary |
13:22:22 - 09-May-25 |
| Buy* | 2 | 440.00p | SI Trade |
13:20:32 - 09-May-25 |
| Buy* | 1 | 440.00p | SI Trade |
13:20:32 - 09-May-25 |
| Buy* | 4 | 440.00p | SI Trade |
13:20:32 - 09-May-25 |
| Buy* | 15,000 | 439.00p | Ordinary |
13:20:15 - 09-May-25 |
| Unknown* | 570 | 437.50p | Ordinary |
13:14:42 - 09-May-25 |
| Buy* | 1,500 | 437.925p | Ordinary |
13:13:04 - 09-May-25 |
| Sell* | 2,494 | 435.25p | Ordinary |
13:12:17 - 09-May-25 |
| Sell* | 2,500 | 436.00p | Ordinary |
13:11:15 - 09-May-25 |
| Sell* | 467 | 436.00p | Ordinary |
13:10:55 - 09-May-25 |
| Sell* | 10 | 435.00p | SI Trade |
13:10:54 - 09-May-25 |
| Buy* | 1,540 | 437.49p | Ordinary |
13:10:50 - 09-May-25 |
| Buy* | 958 | 437.925p | Ordinary |
13:07:03 - 09-May-25 |
| Buy* | 568 | 437.925p | Ordinary |
13:06:27 - 09-May-25 |
| Sell* | 6 | 430.50p | Ordinary |
13:04:04 - 09-May-25 |