| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 27,744 | 381.00p | SI Trade |
16:44:04 - 19-Dec-25 |
| Buy* | 372,339 | 381.00p | Suspected BUY Trade |
16:35:04 - 19-Dec-25 |
| Sell* | 217 | 379.00p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Sell* | 528 | 379.00p | Automatic Execution |
16:28:47 - 19-Dec-25 |
| Buy* | 35 | 379.50p | Automatic Execution |
16:28:47 - 19-Dec-25 |
| Buy* | 8 | 379.50p | Automatic Execution |
16:28:47 - 19-Dec-25 |
| Buy* | 92 | 379.50p | Automatic Execution |
16:28:40 - 19-Dec-25 |
| Sell* | 650 | 379.00p | Automatic Execution |
16:28:36 - 19-Dec-25 |
| Buy* | 2,615 | 379.5595p | Ordinary |
16:27:41 - 19-Dec-25 |
| Buy* | 390 | 379.50p | Automatic Execution |
16:27:27 - 19-Dec-25 |
| Buy* | 244 | 379.50p | Automatic Execution |
16:27:27 - 19-Dec-25 |
| Buy* | 119 | 379.50p | Automatic Execution |
16:27:27 - 19-Dec-25 |
| Buy* | 165 | 379.50p | Automatic Execution |
16:27:27 - 19-Dec-25 |
| Buy* | 6,234 | 379.50p | SI Trade |
16:25:43 - 19-Dec-25 |
| Sell* | 340 | 379.00p | Automatic Execution |
16:25:43 - 19-Dec-25 |
| Sell* | 169 | 379.00p | Automatic Execution |
16:25:43 - 19-Dec-25 |
| Sell* | 210 | 379.00p | Automatic Execution |
16:25:43 - 19-Dec-25 |
| Sell* | 100 | 379.00p | Automatic Execution |
16:25:43 - 19-Dec-25 |
| Buy* | 142 | 379.50p | SI Trade |
16:25:38 - 19-Dec-25 |
| Unknown* | 0 | 379.50p | SI Trade |
16:24:29 - 19-Dec-25 |
| Unknown* | 0 | 379.50p | SI Trade |
16:24:29 - 19-Dec-25 |
| Buy* | 83 | 379.50p | SI Trade |
16:22:24 - 19-Dec-25 |
| Buy* | 170 | 379.50p | Automatic Execution |
16:22:10 - 19-Dec-25 |
| Buy* | 83 | 379.50p | SI Trade |
16:20:43 - 19-Dec-25 |
| Buy* | 600 | 379.00p | Automatic Execution |
16:18:57 - 19-Dec-25 |
| Buy* | 417 | 379.00p | Automatic Execution |
16:18:57 - 19-Dec-25 |
| Buy* | 67 | 379.00p | Automatic Execution |
16:18:57 - 19-Dec-25 |
| Buy* | 38 | 379.00p | Automatic Execution |
16:18:57 - 19-Dec-25 |
| Buy* | 900 | 378.50p | Automatic Execution |
16:17:44 - 19-Dec-25 |
| Buy* | 500 | 378.559p | Ordinary |
16:13:40 - 19-Dec-25 |
| Sell* | 176 | 379.00p | Automatic Execution |
16:06:12 - 19-Dec-25 |
| Buy* | 8 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 92 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 363 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 112 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 326 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 11 | 379.00p | Automatic Execution |
16:05:26 - 19-Dec-25 |
| Buy* | 326 | 378.50p | Automatic Execution |
16:05:12 - 19-Dec-25 |
| Buy* | 43 | 378.50p | Automatic Execution |
16:05:12 - 19-Dec-25 |
| Buy* | 1 | 378.50p | Automatic Execution |
16:05:12 - 19-Dec-25 |
| Buy* | 500 | 378.50p | Automatic Execution |
16:05:12 - 19-Dec-25 |
| Buy* | 2 | 378.50p | SI Trade |
16:05:11 - 19-Dec-25 |
| Buy* | 1,259 | 378.50p | SI Trade |
16:04:11 - 19-Dec-25 |
| Sell* | 31 | 378.00p | Automatic Execution |
16:01:37 - 19-Dec-25 |
| Sell* | 326 | 378.00p | Automatic Execution |
16:01:37 - 19-Dec-25 |
| Buy* | 298 | 378.50p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Sell* | 317 | 378.00p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Sell* | 298 | 378.00p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Sell* | 351 | 378.00p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Sell* | 52 | 378.00p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Sell* | 592 | 378.00p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Buy* | 100 | 378.50p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Buy* | 13 | 378.50p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Buy* | 550 | 378.50p | Automatic Execution |
16:01:11 - 19-Dec-25 |
| Buy* | 75 | 378.00p | Automatic Execution |
16:00:32 - 19-Dec-25 |
| Buy* | 269 | 378.00p | Automatic Execution |
16:00:32 - 19-Dec-25 |
| Buy* | 199 | 378.00p | Automatic Execution |
16:00:32 - 19-Dec-25 |
| Buy* | 206 | 378.00p | Automatic Execution |
16:00:32 - 19-Dec-25 |
| Buy* | 29 | 378.00p | Automatic Execution |
16:00:32 - 19-Dec-25 |
| Sell* | 215 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Sell* | 235 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Sell* | 95 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Sell* | 206 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Sell* | 29 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Sell* | 456 | 377.50p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Buy* | 32 | 378.00p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Buy* | 245 | 378.00p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Buy* | 46 | 378.00p | Automatic Execution |
16:00:22 - 19-Dec-25 |
| Buy* | 229 | 378.00p | SI Trade |
16:00:18 - 19-Dec-25 |
| Buy* | 211 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 115 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 31 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 327 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 668 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 84 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 913 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 582 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 326 | 377.50p | Automatic Execution |
16:00:17 - 19-Dec-25 |
| Buy* | 2,500 | 377.06p | Ordinary |
15:56:51 - 19-Dec-25 |
| Buy* | 87 | 377.00p | Automatic Execution |
15:52:41 - 19-Dec-25 |
| Buy* | 32 | 377.00p | Automatic Execution |
15:52:41 - 19-Dec-25 |
| Buy* | 556 | 377.00p | Automatic Execution |
15:52:38 - 19-Dec-25 |
| Buy* | 1,250 | 377.0595p | Ordinary |
15:50:25 - 19-Dec-25 |
| Buy* | 1,250 | 377.059p | Ordinary |
15:48:57 - 19-Dec-25 |
| Buy* | 395 | 377.00p | Automatic Execution |
15:47:28 - 19-Dec-25 |
| Buy* | 20 | 377.00p | Automatic Execution |
15:47:28 - 19-Dec-25 |
| Buy* | 191 | 377.00p | Automatic Execution |
15:47:28 - 19-Dec-25 |
| Buy* | 1 | 377.00p | Automatic Execution |
15:47:28 - 19-Dec-25 |
| Buy* | 40 | 377.00p | Automatic Execution |
15:47:28 - 19-Dec-25 |
| Sell* | 125 | 376.50p | Automatic Execution |
15:47:27 - 19-Dec-25 |
| Sell* | 279 | 376.50p | Automatic Execution |
15:47:27 - 19-Dec-25 |
| Unknown* | 8,412 | 377.00p | SI Trade |
15:47:21 - 19-Dec-25 |
| Sell* | 264 | 377.464p | Negotiated Trade |
15:42:37 - 19-Dec-25 |
| Unknown* | 29 | 377.50p | SI Trade |
15:39:00 - 19-Dec-25 |
| Unknown* | 0 | 378.00p | SI Trade |
15:36:25 - 19-Dec-25 |
| Unknown* | 0 | 378.00p | SI Trade |
15:36:25 - 19-Dec-25 |
| Buy* | 342 | 377.75p | Ordinary |
15:34:20 - 19-Dec-25 |
| Unknown* | 27 | 377.50p | SI Trade |
15:32:05 - 19-Dec-25 |
| Buy* | 2,650 | 377.56p | Ordinary |
15:30:59 - 19-Dec-25 |
| Sell* | 153 | 377.50p | Automatic Execution |
15:27:09 - 19-Dec-25 |
| Sell* | 1,369 | 377.50p | Automatic Execution |
15:27:09 - 19-Dec-25 |
| Sell* | 234 | 377.50p | Automatic Execution |
15:27:09 - 19-Dec-25 |
| Sell* | 326 | 377.50p | Automatic Execution |
15:27:09 - 19-Dec-25 |
| Sell* | 560 | 377.50p | Automatic Execution |
15:27:09 - 19-Dec-25 |
| Sell* | 59 | 378.00p | Automatic Execution |
15:17:56 - 19-Dec-25 |
| Sell* | 123 | 378.00p | Automatic Execution |
15:17:31 - 19-Dec-25 |
| Sell* | 257 | 378.00p | Automatic Execution |
15:17:31 - 19-Dec-25 |
| Sell* | 326 | 378.00p | Automatic Execution |
15:17:31 - 19-Dec-25 |
| Sell* | 41 | 378.00p | Automatic Execution |
15:17:31 - 19-Dec-25 |
| Buy* | 56 | 378.50p | Automatic Execution |
15:14:22 - 19-Dec-25 |
| Buy* | 600 | 378.50p | Automatic Execution |
15:14:22 - 19-Dec-25 |
| Buy* | 52 | 378.50p | Automatic Execution |
15:14:22 - 19-Dec-25 |
| Buy* | 57 | 378.50p | Automatic Execution |
15:14:22 - 19-Dec-25 |
| Buy* | 239 | 378.50p | Automatic Execution |
15:14:22 - 19-Dec-25 |
| Sell* | 650 | 378.0969p | Ordinary |
15:13:41 - 19-Dec-25 |
| Buy* | 7 | 378.3332p | Ordinary |
15:12:23 - 19-Dec-25 |
| Buy* | 43 | 378.50p | SI Trade |
15:08:30 - 19-Dec-25 |
| Sell* | 43 | 378.00p | SI Trade |
15:08:30 - 19-Dec-25 |
| Buy* | 27 | 378.50p | SI Trade |
15:07:00 - 19-Dec-25 |
| Sell* | 27 | 378.00p | SI Trade |
15:07:00 - 19-Dec-25 |
| Buy* | 467 | 378.50p | Automatic Execution |
14:59:48 - 19-Dec-25 |
| Buy* | 10 | 378.50p | Automatic Execution |
14:59:48 - 19-Dec-25 |
| Buy* | 235 | 378.50p | Automatic Execution |
14:55:00 - 19-Dec-25 |
| Buy* | 98 | 378.50p | Automatic Execution |
14:55:00 - 19-Dec-25 |
| Buy* | 50 | 378.50p | Automatic Execution |
14:54:53 - 19-Dec-25 |
| Buy* | 458 | 378.50p | Automatic Execution |
14:54:53 - 19-Dec-25 |
| Unknown* | 1,384 | 378.50p | SI Trade |
14:54:52 - 19-Dec-25 |
| Buy* | 209 | 378.50p | Automatic Execution |
14:54:52 - 19-Dec-25 |
| Buy* | 472 | 378.50p | Automatic Execution |
14:54:52 - 19-Dec-25 |
| Buy* | 77 | 378.50p | Automatic Execution |
14:54:52 - 19-Dec-25 |
| Buy* | 394 | 378.50p | Automatic Execution |
14:54:52 - 19-Dec-25 |
| Buy* | 357 | 378.50p | Automatic Execution |
14:54:34 - 19-Dec-25 |
| Buy* | 471 | 378.00p | Automatic Execution |
14:54:31 - 19-Dec-25 |
| Buy* | 59 | 378.00p | Automatic Execution |
14:54:31 - 19-Dec-25 |
| Buy* | 70 | 378.00p | Automatic Execution |
14:54:31 - 19-Dec-25 |
| Buy* | 30 | 378.00p | Automatic Execution |
14:54:31 - 19-Dec-25 |
| Buy* | 41 | 378.00p | Automatic Execution |
14:54:31 - 19-Dec-25 |
| Buy* | 1,314 | 377.749p | Ordinary |
14:53:49 - 19-Dec-25 |
| Buy* | 433 | 377.50p | Automatic Execution |
14:52:51 - 19-Dec-25 |
| Buy* | 289 | 377.75p | Ordinary |
14:51:33 - 19-Dec-25 |
| Unknown* | 0 | 378.00p | SI Trade |
14:45:04 - 19-Dec-25 |
| Buy* | 1 | 378.00p | SI Trade |
14:45:04 - 19-Dec-25 |
| Buy* | 3 | 378.00p | SI Trade |
14:45:04 - 19-Dec-25 |
| Unknown* | 0 | 378.00p | SI Trade |
14:33:45 - 19-Dec-25 |
| Buy* | 3 | 378.00p | SI Trade |
14:33:43 - 19-Dec-25 |
| Unknown* | 0 | 377.50p | SI Trade |
14:30:50 - 19-Dec-25 |
| Buy* | 121 | 378.00p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 84 | 378.00p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 71 | 377.50p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 76 | 377.50p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 500 | 377.50p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 34 | 377.50p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Buy* | 326 | 377.50p | Automatic Execution |
14:30:50 - 19-Dec-25 |
| Sell* | 7 | 377.00p | SI Trade |
14:16:43 - 19-Dec-25 |
| Buy* | 326 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 63 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 7 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 412 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 79 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 17 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 149 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 21 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 156 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 177 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 27 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 96 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 99 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 67 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Buy* | 34 | 377.50p | Automatic Execution |
14:15:05 - 19-Dec-25 |
| Sell* | 5 | 377.47712p | SI Trade Suspected SELL Trade |
14:10:00 - 19-Dec-25 |
| Sell* | 10 | 377.50p | Automatic Execution |
14:09:49 - 19-Dec-25 |
| Sell* | 60 | 377.50p | Automatic Execution |
14:09:49 - 19-Dec-25 |
| Sell* | 371 | 377.50p | Automatic Execution |
14:09:49 - 19-Dec-25 |
| Sell* | 326 | 377.50p | Automatic Execution |
14:09:49 - 19-Dec-25 |
| Buy* | 2 | 378.00p | SI Trade |
14:04:51 - 19-Dec-25 |
| Buy* | 421 | 377.875p | Ordinary |
14:03:43 - 19-Dec-25 |
| Buy* | 132 | 378.00p | Automatic Execution |
13:45:05 - 19-Dec-25 |
| Buy* | 510 | 378.00p | Automatic Execution |
13:45:05 - 19-Dec-25 |
| Buy* | 29 | 378.00p | Automatic Execution |
13:45:05 - 19-Dec-25 |
| Buy* | 1,000 | 378.06p | Ordinary |
13:44:14 - 19-Dec-25 |
| Unknown* | 62 | 378.00p | SI Trade |
13:26:48 - 19-Dec-25 |
| Buy* | 133 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 167 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 32 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 19 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 26 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 67 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 30 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 256 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 20 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 20 | 378.00p | Automatic Execution |
13:24:48 - 19-Dec-25 |
| Buy* | 21 | 378.00p | SI Trade |
13:22:38 - 19-Dec-25 |
| Sell* | 20 | 377.50p | SI Trade |
13:22:38 - 19-Dec-25 |
| Buy* | 7 | 378.00p | Automatic Execution |
13:08:29 - 19-Dec-25 |
| Buy* | 45 | 378.00p | Automatic Execution |
13:08:29 - 19-Dec-25 |
| Buy* | 112 | 378.00p | Automatic Execution |
13:08:29 - 19-Dec-25 |
| Buy* | 400 | 378.00p | Automatic Execution |
13:08:29 - 19-Dec-25 |
| Buy* | 6 | 378.00p | SI Trade |
13:05:42 - 19-Dec-25 |
| Sell* | 366 | 377.50p | Automatic Execution |
13:04:07 - 19-Dec-25 |
| Sell* | 330 | 377.50p | Automatic Execution |
13:04:07 - 19-Dec-25 |