| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,421 | 782.00p | Suspected BUY Trade |
16:35:20 - 30-May-25 |
| Sell* | 500 | 780.871p | Negotiated Trade |
16:26:04 - 30-May-25 |
| Buy* | 317 | 786.99p | Ordinary |
16:17:08 - 30-May-25 |
| Unknown* | 0 | 788.00p | SI Trade |
16:06:30 - 30-May-25 |
| Buy* | 380 | 787.00p | Ordinary |
15:40:40 - 30-May-25 |
| Sell* | 7 | 778.00p | Automatic Execution |
14:58:45 - 30-May-25 |
| Sell* | 7 | 778.00p | Automatic Execution |
14:52:13 - 30-May-25 |
| Unknown* | 2 | 783.00p | SI Trade |
14:47:11 - 30-May-25 |
| Sell* | 7 | 783.00p | SI Trade |
14:29:43 - 30-May-25 |
| Unknown* | 0 | 794.00p | SI Trade |
14:06:02 - 30-May-25 |
| Unknown* | 0 | 795.00p | SI Trade |
13:27:17 - 30-May-25 |
| Sell* | 110 | 792.00p | Automatic Execution |
13:25:48 - 30-May-25 |
| Sell* | 322 | 794.00p | Automatic Execution |
13:25:48 - 30-May-25 |
| Sell* | 240 | 794.00p | Automatic Execution |
13:25:48 - 30-May-25 |
| Sell* | 100 | 794.00p | Automatic Execution |
13:25:45 - 30-May-25 |
| Sell* | 30 | 794.00p | Automatic Execution |
13:25:45 - 30-May-25 |
| Sell* | 90 | 794.00p | SI Trade |
13:10:35 - 30-May-25 |
| Sell* | 220 | 794.00p | Automatic Execution |
12:43:12 - 30-May-25 |
| Sell* | 9 | 794.00p | Automatic Execution |
12:42:43 - 30-May-25 |
| Sell* | 20 | 794.00p | Automatic Execution |
12:42:37 - 30-May-25 |
| Sell* | 9 | 794.00p | Automatic Execution |
12:42:37 - 30-May-25 |
| Sell* | 117 | 796.00p | Automatic Execution |
12:42:37 - 30-May-25 |
| Sell* | 105 | 797.00p | Automatic Execution |
12:42:37 - 30-May-25 |
| Sell* | 62 | 801.402p | Negotiated Trade |
12:29:54 - 30-May-25 |
| Sell* | 980 | 796.00p | Ordinary |
11:55:17 - 30-May-25 |
| Sell* | 470 | 796.00p | Ordinary |
11:55:13 - 30-May-25 |
| Sell* | 625 | 796.00p | Ordinary |
11:55:10 - 30-May-25 |
| Unknown* | 0 | 814.00p | SI Trade |
11:38:53 - 30-May-25 |
| Sell* | 56 | 797.65p | Ordinary |
10:26:42 - 30-May-25 |
| Sell* | 315 | 796.00p | Automatic Execution |
10:14:45 - 30-May-25 |
| Sell* | 110 | 798.00p | Automatic Execution |
10:14:45 - 30-May-25 |
| Sell* | 75 | 801.00p | Automatic Execution |
10:14:45 - 30-May-25 |
| Sell* | 1,251 | 799.945p | Negotiated Trade |
10:13:57 - 30-May-25 |
| Sell* | 1,249 | 801.059p | Ordinary |
10:13:21 - 30-May-25 |
| Sell* | 1,248 | 802.034p | SI Trade |
10:12:47 - 30-May-25 |
| Sell* | 922 | 804.00p | Automatic Execution |
10:07:18 - 30-May-25 |
| Buy* | 713 | 800.00p | Ordinary |
09:58:17 - 30-May-25 |
| Sell* | 12 | 781.00p | SI Trade |
09:52:17 - 30-May-25 |
| Sell* | 1,000 | 786.75p | Ordinary |
09:33:52 - 30-May-25 |
| Buy* | 45 | 785.00p | Automatic Execution |
09:33:13 - 30-May-25 |
| Buy* | 637 | 783.37p | Suspected BUY Trade |
09:29:04 - 30-May-25 |
| Buy* | 57 | 785.00p | Automatic Execution |
09:27:00 - 30-May-25 |
| Buy* | 57 | 784.49p | Ordinary |
09:26:54 - 30-May-25 |
| Buy* | 360 | 785.00p | Automatic Execution |
09:22:09 - 30-May-25 |
| Sell* | 25 | 780.00p | Automatic Execution |
09:22:05 - 30-May-25 |
| Sell* | 151 | 780.00p | Automatic Execution |
09:22:05 - 30-May-25 |
| Sell* | 100 | 780.00p | Automatic Execution |
09:22:05 - 30-May-25 |
| Buy* | 1,273 | 784.679p | Ordinary |
09:21:26 - 30-May-25 |
| Sell* | 38 | 785.00p | Automatic Execution |
09:21:25 - 30-May-25 |
| Buy* | 845 | 785.00p | Automatic Execution |
09:21:13 - 30-May-25 |
| Sell* | 100 | 785.00p | Automatic Execution |
09:21:13 - 30-May-25 |
| Sell* | 55 | 785.00p | Automatic Execution |
09:21:13 - 30-May-25 |
| Buy* | 497 | 803.72p | Suspected BUY Trade |
08:59:05 - 30-May-25 |
| Unknown* | 0 | 802.00p | SI Trade |
08:03:27 - 30-May-25 |
| Unknown* | 0 | 802.00p | SI Trade |
08:03:27 - 30-May-25 |
| Sell* | 1,149 | 784.00p | Uncrossing Trade |
16:35:08 - 29-May-25 |
| Sell* | 3 | 784.00p | Automatic Execution |
16:28:05 - 29-May-25 |
| Sell* | 96 | 784.00p | Automatic Execution |
16:20:20 - 29-May-25 |
| Unknown* | 0 | 794.00p | SI Trade |
16:16:20 - 29-May-25 |
| Sell* | 42 | 783.00p | Automatic Execution |
15:53:20 - 29-May-25 |
| Sell* | 96 | 784.00p | Automatic Execution |
15:53:20 - 29-May-25 |
| Sell* | 3 | 784.00p | Automatic Execution |
15:53:20 - 29-May-25 |
| Sell* | 25 | 783.00p | Automatic Execution |
15:53:20 - 29-May-25 |
| Buy* | 107 | 783.00p | Automatic Execution |
15:53:20 - 29-May-25 |
| Unknown* | 19 | 781.50p | SI Trade |
15:53:16 - 29-May-25 |
| Sell* | 57 | 779.00p | Automatic Execution |
15:53:16 - 29-May-25 |
| Buy* | 55 | 779.00p | Automatic Execution |
15:53:16 - 29-May-25 |
| Buy* | 107 | 778.00p | Automatic Execution |
15:53:16 - 29-May-25 |
| Sell* | 148 | 770.00p | Automatic Execution |
15:52:11 - 29-May-25 |
| Unknown* | 0 | 795.00p | SI Trade |
15:41:38 - 29-May-25 |
| Sell* | 23 | 776.00p | SI Trade |
15:38:41 - 29-May-25 |
| Unknown* | 0 | 787.00p | SI Trade |
15:36:08 - 29-May-25 |
| Sell* | 35 | 784.00p | Automatic Execution |
15:32:38 - 29-May-25 |
| Sell* | 9 | 784.00p | Automatic Execution |
15:32:38 - 29-May-25 |
| Sell* | 56 | 784.00p | Automatic Execution |
15:32:38 - 29-May-25 |
| Sell* | 146 | 790.00p | Automatic Execution |
15:19:39 - 29-May-25 |
| Sell* | 400 | 790.00p | Automatic Execution |
15:19:39 - 29-May-25 |
| Sell* | 57 | 792.00p | Automatic Execution |
15:18:15 - 29-May-25 |
| Sell* | 1 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 8 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 1 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 10 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 25 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 9 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 400 | 790.00p | Automatic Execution |
15:13:38 - 29-May-25 |
| Sell* | 9,183 | 790.00p | Ordinary |
15:06:19 - 29-May-25 |
| Sell* | 9 | 786.00p | SI Trade |
14:59:53 - 29-May-25 |
| Sell* | 7 | 791.00p | SI Trade |
14:48:31 - 29-May-25 |
| Sell* | 110 | 796.00p | Automatic Execution |
14:48:28 - 29-May-25 |
| Sell* | 104 | 796.00p | Automatic Execution |
14:48:28 - 29-May-25 |
| Buy* | 6 | 807.00p | Automatic Execution |
14:38:31 - 29-May-25 |
| Sell* | 112 | 804.00p | Automatic Execution |
14:29:55 - 29-May-25 |
| Sell* | 234 | 804.00p | Automatic Execution |
14:29:55 - 29-May-25 |
| Sell* | 7 | 805.00p | SI Trade |
14:29:17 - 29-May-25 |
| Buy* | 100 | 810.00p | Automatic Execution |
14:29:11 - 29-May-25 |
| Sell* | 7,180 | 809.33p | Ordinary |
14:29:10 - 29-May-25 |
| Sell* | 7 | 805.00p | SI Trade |
14:28:55 - 29-May-25 |
| Buy* | 97 | 810.00p | Automatic Execution |
14:28:51 - 29-May-25 |
| Buy* | 95 | 809.00p | Automatic Execution |
14:28:51 - 29-May-25 |
| Sell* | 163 | 806.00p | Automatic Execution |
14:28:51 - 29-May-25 |
| Sell* | 20 | 806.00p | Automatic Execution |
14:28:51 - 29-May-25 |
| Sell* | 116 | 807.00p | Automatic Execution |
14:28:51 - 29-May-25 |
| Sell* | 9 | 808.35p | Ordinary |
13:15:25 - 29-May-25 |
| Buy* | 12 | 816.00p | SI Trade |
12:51:12 - 29-May-25 |
| Buy* | 48 | 816.00p | SI Trade |
12:46:43 - 29-May-25 |
| Unknown* | 0 | 807.00p | SI Trade |
12:46:43 - 29-May-25 |
| Sell* | 52 | 810.256p | Negotiated Trade |
12:36:57 - 29-May-25 |
| Sell* | 335 | 809.262p | Negotiated Trade |
12:31:57 - 29-May-25 |
| Sell* | 1 | 807.00p | SI Trade |
12:29:41 - 29-May-25 |
| Sell* | 1 | 812.00p | SI Trade |
12:28:25 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:28:25 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:27:59 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:27:34 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:27:11 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:26:47 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:26:23 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:25:59 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:25:40 - 29-May-25 |
| Buy* | 1 | 810.00p | Automatic Execution |
12:25:19 - 29-May-25 |
| Sell* | 1 | 805.00p | SI Trade |
12:24:43 - 29-May-25 |
| Sell* | 1 | 805.00p | SI Trade |
12:24:34 - 29-May-25 |
| Sell* | 1 | 802.00p | SI Trade |
12:24:11 - 29-May-25 |
| Sell* | 1 | 802.00p | SI Trade |
12:24:02 - 29-May-25 |
| Buy* | 143 | 810.00p | Automatic Execution |
12:24:00 - 29-May-25 |
| Buy* | 31 | 810.00p | Automatic Execution |
12:24:00 - 29-May-25 |
| Unknown* | 3 | 805.50p | SI Trade |
12:23:52 - 29-May-25 |
| Unknown* | 5 | 804.50p | SI Trade |
12:23:51 - 29-May-25 |
| Buy* | 3 | 810.00p | Automatic Execution |
12:23:51 - 29-May-25 |
| Buy* | 5 | 810.00p | Automatic Execution |
12:23:51 - 29-May-25 |
| Sell* | 7 | 803.00p | SI Trade |
12:23:50 - 29-May-25 |
| Buy* | 11 | 807.50p | SI Trade |
12:23:49 - 29-May-25 |
| Buy* | 17 | 807.50p | SI Trade |
12:23:49 - 29-May-25 |
| Buy* | 500 | 811.00p | Automatic Execution |
12:23:49 - 29-May-25 |
| Buy* | 532 | 810.00p | Automatic Execution |
12:23:49 - 29-May-25 |
| Buy* | 1 | 807.00p | Automatic Execution |
12:23:49 - 29-May-25 |
| Sell* | 215 | 794.374p | Negotiated Trade |
12:06:57 - 29-May-25 |
| Buy* | 185 | 801.1411p | Ordinary |
11:57:04 - 29-May-25 |
| Sell* | 59 | 796.706p | Negotiated Trade |
11:09:51 - 29-May-25 |
| Sell* | 3 | 793.00p | SI Trade |
10:59:58 - 29-May-25 |
| Buy* | 100 | 811.25p | Ordinary |
10:32:34 - 29-May-25 |
| Sell* | 323 | 799.095p | Negotiated Trade |
09:53:59 - 29-May-25 |
| Buy* | 600 | 808.818p | Suspected BUY Trade |
09:27:27 - 29-May-25 |
| Sell* | 20 | 796.00p | SI Trade |
08:30:08 - 29-May-25 |
| Buy* | 61 | 818.00p | SI Trade |
08:03:38 - 29-May-25 |
| Sell* | 1 | 792.30p | Ordinary |
08:00:20 - 29-May-25 |
| Buy* | 8,261 | 800.00p | Suspected BUY Trade |
16:35:09 - 28-May-25 |
| Sell* | 300 | 800.656p | Negotiated Trade |
16:29:03 - 28-May-25 |
| Buy* | 98 | 797.00p | Automatic Execution |
16:19:04 - 28-May-25 |
| Sell* | 110 | 794.00p | Automatic Execution |
16:19:04 - 28-May-25 |
| Sell* | 158 | 795.00p | Automatic Execution |
16:19:04 - 28-May-25 |
| Buy* | 8 | 793.00p | Automatic Execution |
16:18:40 - 28-May-25 |
| Buy* | 44 | 793.00p | Automatic Execution |
16:13:43 - 28-May-25 |
| Buy* | 78 | 793.00p | Automatic Execution |
16:13:43 - 28-May-25 |
| Buy* | 2 | 798.44p | Ordinary |
16:13:24 - 28-May-25 |
| Sell* | 52 | 794.00p | Automatic Execution |
16:11:25 - 28-May-25 |
| Buy* | 95 | 801.00p | Automatic Execution |
16:11:25 - 28-May-25 |
| Sell* | 1,005 | 792.00p | Ordinary |
16:02:10 - 28-May-25 |
| Sell* | 972 | 788.20p | Ordinary |
16:01:55 - 28-May-25 |
| Unknown* | 1,805 | 792.00p | Ordinary |
16:01:31 - 28-May-25 |
| Sell* | 29 | 787.00p | Automatic Execution |
16:01:18 - 28-May-25 |
| Buy* | 69 | 793.00p | Automatic Execution |
16:01:18 - 28-May-25 |
| Buy* | 29 | 790.00p | Automatic Execution |
16:01:18 - 28-May-25 |
| Sell* | 208 | 787.00p | Automatic Execution |
16:01:18 - 28-May-25 |
| Sell* | 37 | 787.00p | Automatic Execution |
16:01:14 - 28-May-25 |
| Sell* | 573 | 788.3787p | Ordinary |
16:00:40 - 28-May-25 |
| Sell* | 142 | 791.00p | Automatic Execution |
16:00:00 - 28-May-25 |
| Buy* | 54 | 794.00p | Automatic Execution |
16:00:00 - 28-May-25 |
| Buy* | 194 | 794.00p | Automatic Execution |
16:00:00 - 28-May-25 |
| Sell* | 201 | 780.00p | Automatic Execution |
15:58:53 - 28-May-25 |
| Sell* | 2,500 | 779.00p | Ordinary |
15:58:46 - 28-May-25 |
| Buy* | 140 | 790.00p | SI Trade |
15:58:31 - 28-May-25 |
| Buy* | 54 | 783.00p | Automatic Execution |
15:58:31 - 28-May-25 |
| Sell* | 204 | 772.069p | Ordinary |
15:09:13 - 28-May-25 |
| Sell* | 57 | 772.041p | Negotiated Trade |
14:38:02 - 28-May-25 |
| Buy* | 156 | 790.36p | Ordinary |
14:32:41 - 28-May-25 |
| Sell* | 164 | 769.08p | Ordinary |
13:42:22 - 28-May-25 |
| Buy* | 7 | 794.00p | SI Trade |
13:25:00 - 28-May-25 |
| Buy* | 252 | 790.36p | Ordinary |
13:23:35 - 28-May-25 |
| Sell* | 44 | 771.002p | Ordinary |
13:21:28 - 28-May-25 |
| Buy* | 265 | 790.36p | Ordinary |
13:00:50 - 28-May-25 |
| Buy* | 126 | 790.36p | Ordinary |
12:05:46 - 28-May-25 |
| Buy* | 253 | 790.36p | Ordinary |
11:56:11 - 28-May-25 |
| Buy* | 100 | 790.36p | Ordinary |
11:44:33 - 28-May-25 |
| Sell* | 36 | 770.974p | Negotiated Trade |
11:43:43 - 28-May-25 |
| Sell* | 300 | 768.884p | Negotiated Trade |
10:39:27 - 28-May-25 |
| Sell* | 2,496 | 770.0001p | Ordinary |
10:30:23 - 28-May-25 |
| Buy* | 570 | 789.23p | Ordinary |
09:50:00 - 28-May-25 |
| Buy* | 1,924 | 779.018p | Suspected BUY Trade |
09:39:47 - 28-May-25 |
| Buy* | 5 | 781.05p | Ordinary |
09:34:58 - 28-May-25 |
| Unknown* | 47 | 782.00p | OTC Trade |
09:32:32 - 28-May-25 |
| Buy* | 385 | 776.451p | Suspected BUY Trade |
09:29:54 - 28-May-25 |
| Buy* | 400 | 780.415p | Suspected BUY Trade |
09:26:37 - 28-May-25 |
| Buy* | 38 | 779.576p | Suspected BUY Trade |
09:04:52 - 28-May-25 |
| Buy* | 5 | 788.65p | Ordinary |
08:34:05 - 28-May-25 |
| Sell* | 1,482 | 762.00p | Uncrossing Trade |
16:35:06 - 27-May-25 |
| Buy* | 126 | 782.75p | Ordinary |
15:58:16 - 27-May-25 |
| Buy* | 390 | 782.7375p | Ordinary |
15:53:41 - 27-May-25 |
| Sell* | 329 | 766.0001p | Ordinary |
15:32:09 - 27-May-25 |
| Buy* | 123 | 782.725p | Ordinary |
15:23:17 - 27-May-25 |
| Buy* | 79 | 782.75p | Ordinary |
15:18:31 - 27-May-25 |