| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 412 | 233.50p | Uncrossing Trade |
16:35:04 - 05-Dec-25 |
| Sell* | 100 | 234.80p | SI Trade |
16:29:38 - 05-Dec-25 |
| Sell* | 1,900 | 235.60p | Automatic Execution |
16:26:12 - 05-Dec-25 |
| Sell* | 1,800 | 235.60p | Automatic Execution |
16:26:12 - 05-Dec-25 |
| Buy* | 500 | 236.80p | Automatic Execution |
16:23:29 - 05-Dec-25 |
| Buy* | 2,436 | 236.00p | Automatic Execution |
16:22:41 - 05-Dec-25 |
| Buy* | 1,364 | 236.00p | Automatic Execution |
16:22:41 - 05-Dec-25 |
| Buy* | 200 | 236.00p | Automatic Execution |
16:22:27 - 05-Dec-25 |
| Buy* | 706 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 342 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 1,152 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 300 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 300 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 300 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:16 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:14 - 05-Dec-25 |
| Buy* | 400 | 235.00p | Automatic Execution |
16:22:14 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:14 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:22:14 - 05-Dec-25 |
| Sell* | 4,000 | 234.24p | Ordinary |
16:22:05 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:21:30 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:21:30 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:21:30 - 05-Dec-25 |
| Buy* | 500 | 235.00p | Automatic Execution |
16:19:37 - 05-Dec-25 |
| Buy* | 200 | 235.00p | Automatic Execution |
16:19:37 - 05-Dec-25 |
| Sell* | 154 | 233.70p | SI Trade |
16:18:14 - 05-Dec-25 |
| Buy* | 3,300 | 233.20p | Automatic Execution |
16:16:02 - 05-Dec-25 |
| Buy* | 1,050 | 233.60p | Automatic Execution |
16:14:59 - 05-Dec-25 |
| Buy* | 1,750 | 233.50p | Automatic Execution |
16:14:59 - 05-Dec-25 |
| Sell* | 200 | 232.90p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 200 | 232.90p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 600 | 232.90p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 800 | 232.90p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Unknown* | 0 | 234.30p | SI Trade |
16:12:05 - 05-Dec-25 |
| Buy* | 10 | 235.00p | Automatic Execution |
16:11:37 - 05-Dec-25 |
| Buy* | 290 | 235.00p | Automatic Execution |
16:11:37 - 05-Dec-25 |
| Buy* | 2,700 | 235.00p | Automatic Execution |
16:11:37 - 05-Dec-25 |
| Buy* | 2,000 | 235.00p | Automatic Execution |
16:11:37 - 05-Dec-25 |
| Buy* | 40 | 235.40p | SI Trade |
16:11:27 - 05-Dec-25 |
| Sell* | 10 | 235.00p | Automatic Execution |
16:10:00 - 05-Dec-25 |
| Sell* | 1,253 | 238.50p | Automatic Execution |
16:06:21 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 300 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 300 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Sell* | 200 | 241.00p | Automatic Execution |
16:01:17 - 05-Dec-25 |
| Buy* | 1,000 | 241.765p | Ordinary |
16:00:57 - 05-Dec-25 |
| Buy* | 1,460 | 241.90p | Automatic Execution |
16:00:46 - 05-Dec-25 |
| Buy* | 1,000 | 242.265p | Ordinary |
16:00:34 - 05-Dec-25 |
| Sell* | 1,711 | 241.20p | Automatic Execution |
15:59:14 - 05-Dec-25 |
| Sell* | 200 | 241.20p | Automatic Execution |
15:59:09 - 05-Dec-25 |
| Sell* | 200 | 241.20p | Automatic Execution |
15:58:58 - 05-Dec-25 |
| Sell* | 200 | 241.20p | Automatic Execution |
15:58:53 - 05-Dec-25 |
| Sell* | 200 | 241.20p | Automatic Execution |
15:58:53 - 05-Dec-25 |
| Sell* | 400 | 241.20p | Automatic Execution |
15:58:53 - 05-Dec-25 |
| Sell* | 200 | 241.20p | Automatic Execution |
15:58:53 - 05-Dec-25 |
| Buy* | 3 | 241.10p | SI Trade |
15:58:12 - 05-Dec-25 |
| Sell* | 600 | 241.00p | Automatic Execution |
15:56:10 - 05-Dec-25 |
| Sell* | 1,098 | 241.30p | Automatic Execution |
15:56:02 - 05-Dec-25 |
| Sell* | 600 | 240.93p | Ordinary |
15:53:20 - 05-Dec-25 |
| Sell* | 300 | 243.80p | Automatic Execution |
15:49:09 - 05-Dec-25 |
| Buy* | 859 | 242.70p | Automatic Execution |
15:47:52 - 05-Dec-25 |
| Buy* | 859 | 241.45p | Ordinary |
15:47:21 - 05-Dec-25 |
| Buy* | 200 | 241.00p | Automatic Execution |
15:47:16 - 05-Dec-25 |
| Buy* | 1,200 | 241.00p | Automatic Execution |
15:47:16 - 05-Dec-25 |
| Buy* | 1,460 | 241.20p | Ordinary |
15:47:02 - 05-Dec-25 |
| Buy* | 1,500 | 240.60p | Automatic Execution |
15:46:37 - 05-Dec-25 |
| Buy* | 179 | 240.70p | SI Trade |
15:46:07 - 05-Dec-25 |
| Sell* | 2,000 | 242.00p | Automatic Execution |
15:45:19 - 05-Dec-25 |
| Buy* | 1,000 | 243.06p | Ordinary |
15:43:30 - 05-Dec-25 |
| Sell* | 1,915 | 242.90p | Automatic Execution |
15:43:26 - 05-Dec-25 |
| Buy* | 1,000 | 243.66p | Ordinary |
15:43:13 - 05-Dec-25 |
| Sell* | 415 | 244.365p | Ordinary |
15:40:08 - 05-Dec-25 |
| Buy* | 1,500 | 245.96p | Ordinary |
15:38:54 - 05-Dec-25 |
| Sell* | 1,990 | 247.00p | Automatic Execution |
15:38:20 - 05-Dec-25 |
| Sell* | 10 | 247.00p | Automatic Execution |
15:37:53 - 05-Dec-25 |
| Buy* | 1,000 | 247.265p | Ordinary |
15:36:39 - 05-Dec-25 |
| Buy* | 1,000 | 247.065p | Ordinary |
15:36:28 - 05-Dec-25 |
| Buy* | 2,000 | 246.10p | Automatic Execution |
15:36:06 - 05-Dec-25 |
| Sell* | 372 | 246.50p | Automatic Execution |
15:35:36 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:35:36 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:35:36 - 05-Dec-25 |
| Sell* | 290 | 246.50p | Automatic Execution |
15:35:36 - 05-Dec-25 |
| Sell* | 192 | 246.50p | Automatic Execution |
15:35:36 - 05-Dec-25 |
| Buy* | 1,000 | 247.165p | Ordinary |
15:35:16 - 05-Dec-25 |
| Buy* | 1,000 | 246.69p | Ordinary |
15:34:55 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 300 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 1,277 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 20 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 180 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 1,267 | 246.50p | Automatic Execution |
15:34:53 - 05-Dec-25 |
| Sell* | 200 | 246.50p | Automatic Execution |
15:34:50 - 05-Dec-25 |
| Sell* | 400 | 246.50p | Automatic Execution |
15:34:50 - 05-Dec-25 |
| Buy* | 17 | 245.80p | SI Trade |
15:30:33 - 05-Dec-25 |
| Buy* | 20 | 244.00p | Automatic Execution |
15:29:20 - 05-Dec-25 |
| Buy* | 200 | 243.70p | Automatic Execution |
15:28:58 - 05-Dec-25 |
| Buy* | 1,900 | 243.70p | Automatic Execution |
15:28:58 - 05-Dec-25 |
| Buy* | 1,700 | 243.70p | Automatic Execution |
15:28:58 - 05-Dec-25 |
| Buy* | 3,591 | 243.70p | Automatic Execution |
15:28:58 - 05-Dec-25 |
| Buy* | 2,000 | 243.60p | Automatic Execution |
15:28:25 - 05-Dec-25 |
| Sell* | 2,000 | 242.70p | Automatic Execution |
15:27:53 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:14 - 05-Dec-25 |
| Sell* | 300 | 243.60p | Automatic Execution |
15:27:13 - 05-Dec-25 |
| Sell* | 300 | 243.60p | Automatic Execution |
15:27:13 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 200 | 243.60p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Buy* | 2,000 | 245.20p | Ordinary |
15:26:57 - 05-Dec-25 |
| Buy* | 2,000 | 245.155p | Ordinary |
15:26:35 - 05-Dec-25 |
| Buy* | 1,000 | 244.27p | Ordinary |
15:24:02 - 05-Dec-25 |
| Buy* | 1,000 | 243.77p | Ordinary |
15:23:44 - 05-Dec-25 |
| Buy* | 1,600 | 242.80p | Automatic Execution |
15:22:15 - 05-Dec-25 |
| Buy* | 1,100 | 243.10p | Automatic Execution |
15:22:12 - 05-Dec-25 |
| Buy* | 1,000 | 243.76p | Ordinary |
15:22:01 - 05-Dec-25 |
| Buy* | 100 | 243.795p | Ordinary |
15:22:01 - 05-Dec-25 |
| Sell* | 500 | 243.70p | Automatic Execution |
15:22:01 - 05-Dec-25 |
| Buy* | 500 | 242.76p | Ordinary |
15:21:25 - 05-Dec-25 |
| Sell* | 3,111 | 241.30p | Automatic Execution |
15:08:06 - 05-Dec-25 |
| Sell* | 266 | 243.00p | Automatic Execution |
15:07:01 - 05-Dec-25 |
| Sell* | 2,405 | 242.60p | Automatic Execution |
15:06:15 - 05-Dec-25 |
| Sell* | 23 | 242.60p | Automatic Execution |
15:06:15 - 05-Dec-25 |
| Sell* | 290 | 242.60p | Automatic Execution |
15:06:15 - 05-Dec-25 |
| Sell* | 290 | 242.60p | Automatic Execution |
15:06:15 - 05-Dec-25 |
| Sell* | 316 | 242.60p | Automatic Execution |
15:06:15 - 05-Dec-25 |
| Sell* | 471 | 242.60p | Automatic Execution |
15:06:14 - 05-Dec-25 |
| Sell* | 714 | 242.60p | Automatic Execution |
15:06:14 - 05-Dec-25 |
| Sell* | 491 | 242.60p | Automatic Execution |
15:06:14 - 05-Dec-25 |
| Sell* | 370 | 242.60p | Automatic Execution |
15:06:14 - 05-Dec-25 |
| Sell* | 370 | 242.60p | Automatic Execution |
15:06:14 - 05-Dec-25 |
| Sell* | 64 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Sell* | 1,750 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Sell* | 1,212 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Sell* | 200 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Sell* | 200 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Sell* | 1,574 | 242.80p | Automatic Execution |
15:05:55 - 05-Dec-25 |
| Buy* | 16,441 | 243.269p | Ordinary |
15:05:52 - 05-Dec-25 |
| Buy* | 2,625 | 242.60p | Automatic Execution |
15:05:47 - 05-Dec-25 |
| Sell* | 2,160 | 243.00p | Automatic Execution |
15:05:45 - 05-Dec-25 |
| Sell* | 6,720 | 243.00p | Automatic Execution |
15:05:45 - 05-Dec-25 |
| Sell* | 200 | 243.00p | Automatic Execution |
15:05:45 - 05-Dec-25 |
| Sell* | 200 | 243.00p | Automatic Execution |
15:05:45 - 05-Dec-25 |
| Sell* | 6,720 | 243.00p | Automatic Execution |
15:05:45 - 05-Dec-25 |
| Buy* | 26,740 | 243.065p | Ordinary |
15:05:32 - 05-Dec-25 |
| Sell* | 200 | 239.60p | Automatic Execution |
15:04:08 - 05-Dec-25 |
| Sell* | 200 | 239.60p | Automatic Execution |
15:04:08 - 05-Dec-25 |
| Buy* | 1,549 | 239.70p | Automatic Execution |
15:04:04 - 05-Dec-25 |
| Buy* | 2,625 | 239.60p | Automatic Execution |
15:04:04 - 05-Dec-25 |
| Sell* | 20 | 239.60p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Sell* | 9,307 | 240.00p | Automatic Execution |
15:03:56 - 05-Dec-25 |
| Buy* | 2,160 | 240.00p | Automatic Execution |
15:03:56 - 05-Dec-25 |
| Sell* | 11,467 | 239.80p | Ordinary |
15:03:50 - 05-Dec-25 |
| Buy* | 20 | 235.00p | Automatic Execution |
15:02:32 - 05-Dec-25 |
| Buy* | 5,299 | 230.10p | Automatic Execution |
15:01:37 - 05-Dec-25 |
| Unknown* | 0 | 230.90p | SI Trade |
14:57:59 - 05-Dec-25 |
| Buy* | 40 | 231.60p | SI Trade |
14:57:09 - 05-Dec-25 |
| Sell* | 500 | 231.80p | Automatic Execution |
14:57:04 - 05-Dec-25 |
| Buy* | 500 | 232.855p | Ordinary |
14:56:16 - 05-Dec-25 |
| Buy* | 3 | 226.70p | SI Trade |
14:50:46 - 05-Dec-25 |
| Sell* | 300 | 233.20p | Automatic Execution |
14:46:28 - 05-Dec-25 |
| Sell* | 200 | 233.20p | Automatic Execution |
14:46:28 - 05-Dec-25 |
| Buy* | 99 | 232.70p | Automatic Execution |
14:44:37 - 05-Dec-25 |
| Buy* | 2,100 | 232.70p | Automatic Execution |
14:44:27 - 05-Dec-25 |
| Sell* | 481 | 232.50p | Automatic Execution |
14:44:01 - 05-Dec-25 |
| Sell* | 694 | 232.50p | Automatic Execution |
14:44:01 - 05-Dec-25 |
| Sell* | 741 | 232.50p | Automatic Execution |
14:44:00 - 05-Dec-25 |
| Sell* | 943 | 232.50p | Automatic Execution |
14:44:00 - 05-Dec-25 |
| Sell* | 370 | 232.50p | Automatic Execution |
14:44:00 - 05-Dec-25 |
| Sell* | 2,199 | 232.535p | Ordinary |
14:43:59 - 05-Dec-25 |
| Sell* | 3,173 | 229.00p | Automatic Execution |
14:40:08 - 05-Dec-25 |
| Sell* | 519 | 229.00p | Automatic Execution |
14:40:08 - 05-Dec-25 |
| Sell* | 18 | 229.00p | Automatic Execution |
14:40:08 - 05-Dec-25 |
| Sell* | 290 | 229.00p | Automatic Execution |
14:40:08 - 05-Dec-25 |
| Buy* | 3 | 230.30p | SI Trade |
14:39:35 - 05-Dec-25 |
| Buy* | 930 | 228.50p | SI Trade |
14:38:45 - 05-Dec-25 |
| Sell* | 10 | 228.00p | Automatic Execution |
14:36:46 - 05-Dec-25 |
| Sell* | 10 | 235.00p | Automatic Execution |
14:35:09 - 05-Dec-25 |
| Sell* | 4,990 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 796 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 1,651 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 509 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 197 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 800 | 235.00p | Automatic Execution |
14:33:15 - 05-Dec-25 |
| Sell* | 44 | 235.00p | Automatic Execution |
14:33:02 - 05-Dec-25 |
| Sell* | 200 | 235.00p | Automatic Execution |
14:32:58 - 05-Dec-25 |
| Sell* | 200 | 235.00p | Automatic Execution |
14:32:58 - 05-Dec-25 |