| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 297 | 118.00p | Uncrossing Trade |
16:35:17 - 05-Dec-25 |
| Sell* | 600 | 120.30p | Automatic Execution |
16:19:57 - 05-Dec-25 |
| Sell* | 1,517 | 120.20p | Ordinary |
16:18:36 - 05-Dec-25 |
| Buy* | 600 | 119.70p | Automatic Execution |
16:17:39 - 05-Dec-25 |
| Buy* | 4,143 | 120.575p | Ordinary |
16:16:26 - 05-Dec-25 |
| Sell* | 169 | 121.00p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 347 | 121.00p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 438 | 121.00p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 1,317 | 121.00p | Automatic Execution |
16:14:24 - 05-Dec-25 |
| Sell* | 3,905 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 1,454 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 6,440 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 2,446 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 774 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 1,274 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 1,222 | 121.00p | Automatic Execution |
16:14:22 - 05-Dec-25 |
| Sell* | 400 | 121.00p | Automatic Execution |
16:14:15 - 05-Dec-25 |
| Sell* | 8 | 121.60p | Automatic Execution |
16:12:46 - 05-Dec-25 |
| Sell* | 400 | 121.60p | Automatic Execution |
16:12:44 - 05-Dec-25 |
| Buy* | 4,078 | 122.58p | Ordinary |
16:11:59 - 05-Dec-25 |
| Buy* | 400 | 122.30p | Automatic Execution |
16:11:20 - 05-Dec-25 |
| Buy* | 400 | 122.30p | Automatic Execution |
16:11:20 - 05-Dec-25 |
| Sell* | 1,100 | 124.30p | Automatic Execution |
16:08:12 - 05-Dec-25 |
| Sell* | 400 | 124.30p | Automatic Execution |
16:08:09 - 05-Dec-25 |
| Sell* | 2,000 | 126.60p | Automatic Execution |
16:06:02 - 05-Dec-25 |
| Sell* | 349 | 126.60p | Automatic Execution |
16:04:54 - 05-Dec-25 |
| Sell* | 400 | 126.60p | Automatic Execution |
16:04:51 - 05-Dec-25 |
| Sell* | 1,455 | 126.60p | Automatic Execution |
16:04:49 - 05-Dec-25 |
| Sell* | 2,396 | 126.60p | Automatic Execution |
16:04:49 - 05-Dec-25 |
| Sell* | 400 | 126.60p | Automatic Execution |
16:04:49 - 05-Dec-25 |
| Buy* | 5,000 | 126.98p | Ordinary |
16:04:34 - 05-Dec-25 |
| Unknown* | 0 | 128.20p | SI Trade |
15:59:28 - 05-Dec-25 |
| Sell* | 1,991 | 128.30p | Automatic Execution |
15:59:28 - 05-Dec-25 |
| Buy* | 3,560 | 130.20p | Automatic Execution |
15:47:41 - 05-Dec-25 |
| Buy* | 6,440 | 130.20p | Automatic Execution |
15:47:41 - 05-Dec-25 |
| Sell* | 1,916 | 131.50p | Automatic Execution |
15:40:51 - 05-Dec-25 |
| Sell* | 400 | 131.50p | Automatic Execution |
15:40:43 - 05-Dec-25 |
| Buy* | 2,316 | 133.07p | Ordinary |
15:38:56 - 05-Dec-25 |
| Sell* | 4,000 | 132.00p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 400 | 132.00p | Automatic Execution |
15:27:05 - 05-Dec-25 |
| Sell* | 400 | 132.00p | Automatic Execution |
15:27:04 - 05-Dec-25 |
| Sell* | 400 | 132.00p | Automatic Execution |
15:27:02 - 05-Dec-25 |
| Sell* | 400 | 132.00p | Automatic Execution |
15:27:01 - 05-Dec-25 |
| Sell* | 1,400 | 132.00p | Automatic Execution |
15:26:59 - 05-Dec-25 |
| Buy* | 17,000 | 133.396p | Ordinary |
15:26:07 - 05-Dec-25 |
| Buy* | 3,800 | 132.50p | Automatic Execution |
15:25:38 - 05-Dec-25 |
| Buy* | 400 | 132.50p | Automatic Execution |
15:24:03 - 05-Dec-25 |
| Buy* | 400 | 132.50p | Automatic Execution |
15:24:03 - 05-Dec-25 |
| Buy* | 400 | 132.50p | Automatic Execution |
15:24:03 - 05-Dec-25 |
| Sell* | 400 | 128.80p | Automatic Execution |
15:18:40 - 05-Dec-25 |
| Sell* | 200 | 129.00p | SI Trade |
15:17:21 - 05-Dec-25 |
| Buy* | 339 | 127.60p | SI Trade |
15:09:19 - 05-Dec-25 |
| Sell* | 1,441 | 128.70p | Automatic Execution |
15:08:24 - 05-Dec-25 |
| Sell* | 14,100 | 128.80p | Automatic Execution |
15:08:24 - 05-Dec-25 |
| Buy* | 1,322 | 130.475p | Ordinary |
15:07:50 - 05-Dec-25 |
| Sell* | 351 | 130.80p | Automatic Execution |
15:07:15 - 05-Dec-25 |
| Sell* | 946 | 130.80p | Automatic Execution |
15:07:14 - 05-Dec-25 |
| Sell* | 727 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 2,275 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 23 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 3,303 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 3,220 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 1,652 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 1,017 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 761 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 958 | 130.80p | Automatic Execution |
15:07:13 - 05-Dec-25 |
| Sell* | 924 | 130.10p | Automatic Execution |
15:06:49 - 05-Dec-25 |
| Sell* | 1,293 | 130.10p | Automatic Execution |
15:06:49 - 05-Dec-25 |
| Sell* | 5,504 | 129.10p | Automatic Execution |
15:05:46 - 05-Dec-25 |
| Sell* | 4,840 | 129.10p | Automatic Execution |
15:05:46 - 05-Dec-25 |
| Sell* | 993 | 129.10p | Automatic Execution |
15:05:46 - 05-Dec-25 |
| Sell* | 1,772 | 129.10p | Automatic Execution |
15:05:46 - 05-Dec-25 |
| Sell* | 2,395 | 129.10p | Automatic Execution |
15:05:44 - 05-Dec-25 |
| Sell* | 2,200 | 125.70p | Automatic Execution |
15:03:02 - 05-Dec-25 |
| Sell* | 1,000 | 125.70p | Automatic Execution |
15:03:02 - 05-Dec-25 |
| Buy* | 5,750 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 1,155 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 400 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 400 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 400 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 2,395 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 600 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 600 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 400 | 125.70p | Automatic Execution |
15:02:42 - 05-Dec-25 |
| Buy* | 400 | 125.70p | Automatic Execution |
15:02:41 - 05-Dec-25 |
| Sell* | 1,200 | 125.30p | Automatic Execution |
15:02:16 - 05-Dec-25 |
| Buy* | 68 | 125.50p | Automatic Execution |
15:02:12 - 05-Dec-25 |
| Buy* | 1,074 | 125.50p | Automatic Execution |
15:02:11 - 05-Dec-25 |
| Buy* | 2,658 | 125.50p | Automatic Execution |
15:02:11 - 05-Dec-25 |
| Buy* | 400 | 125.50p | Automatic Execution |
15:02:11 - 05-Dec-25 |
| Buy* | 400 | 125.50p | Automatic Execution |
15:02:11 - 05-Dec-25 |
| Buy* | 400 | 125.50p | Automatic Execution |
15:02:11 - 05-Dec-25 |
| Buy* | 7,100 | 125.00p | Automatic Execution |
15:02:05 - 05-Dec-25 |
| Buy* | 400 | 125.00p | Automatic Execution |
15:02:04 - 05-Dec-25 |
| Sell* | 5,000 | 124.20p | Automatic Execution |
15:01:55 - 05-Dec-25 |
| Sell* | 1,280 | 124.00p | Automatic Execution |
15:01:38 - 05-Dec-25 |
| Sell* | 3,220 | 124.00p | Automatic Execution |
15:01:38 - 05-Dec-25 |
| Sell* | 17,000 | 123.204p | Ordinary |
15:01:27 - 05-Dec-25 |
| Sell* | 17,500 | 120.306p | Ordinary |
15:00:19 - 05-Dec-25 |
| Buy* | 120 | 122.30p | SI Trade |
14:56:08 - 05-Dec-25 |
| Sell* | 2,898 | 121.00p | Automatic Execution |
14:55:04 - 05-Dec-25 |
| Sell* | 400 | 121.00p | Automatic Execution |
14:55:04 - 05-Dec-25 |
| Sell* | 800 | 121.00p | Automatic Execution |
14:55:04 - 05-Dec-25 |
| Buy* | 4,098 | 121.90p | Ordinary |
14:52:22 - 05-Dec-25 |
| Buy* | 400 | 120.10p | Automatic Execution |
14:51:40 - 05-Dec-25 |
| Sell* | 3,107 | 120.50p | Automatic Execution |
14:51:32 - 05-Dec-25 |
| Sell* | 22 | 120.50p | Automatic Execution |
14:51:32 - 05-Dec-25 |
| Sell* | 1,871 | 120.50p | Automatic Execution |
14:51:32 - 05-Dec-25 |
| Buy* | 4,106 | 121.77p | Ordinary |
14:49:49 - 05-Dec-25 |
| Buy* | 30 | 122.00p | SI Trade |
14:47:49 - 05-Dec-25 |
| Buy* | 34 | 123.90p | SI Trade |
14:47:08 - 05-Dec-25 |
| Buy* | 24 | 125.20p | SI Trade |
14:46:18 - 05-Dec-25 |
| Buy* | 400 | 125.10p | Automatic Execution |
14:45:06 - 05-Dec-25 |
| Buy* | 1 | 124.30p | SI Trade |
14:44:51 - 05-Dec-25 |
| Sell* | 459 | 124.20p | Automatic Execution |
14:39:51 - 05-Dec-25 |
| Sell* | 1,155 | 124.20p | Automatic Execution |
14:39:51 - 05-Dec-25 |
| Sell* | 400 | 124.20p | Automatic Execution |
14:39:40 - 05-Dec-25 |
| Sell* | 2,000 | 124.20p | Automatic Execution |
14:39:40 - 05-Dec-25 |
| Buy* | 4,014 | 124.46p | Ordinary |
14:39:24 - 05-Dec-25 |
| Buy* | 37 | 128.50p | Automatic Execution |
14:34:50 - 05-Dec-25 |
| Buy* | 800 | 128.70p | Automatic Execution |
14:25:13 - 05-Dec-25 |
| Buy* | 400 | 128.70p | Automatic Execution |
14:25:13 - 05-Dec-25 |
| Unknown* | 85 | 128.20p | SI Trade |
14:20:28 - 05-Dec-25 |
| Buy* | 50 | 128.80p | SI Trade |
14:17:48 - 05-Dec-25 |
| Buy* | 143 | 128.40p | Automatic Execution |
14:14:46 - 05-Dec-25 |
| Buy* | 257 | 128.40p | Automatic Execution |
14:14:46 - 05-Dec-25 |
| Buy* | 400 | 128.40p | Automatic Execution |
14:14:46 - 05-Dec-25 |
| Sell* | 444 | 129.30p | Automatic Execution |
13:56:30 - 05-Dec-25 |
| Sell* | 1,513 | 129.30p | Automatic Execution |
13:56:30 - 05-Dec-25 |
| Sell* | 3,043 | 129.30p | Automatic Execution |
13:56:30 - 05-Dec-25 |
| Sell* | 4,048 | 129.60p | Automatic Execution |
13:56:15 - 05-Dec-25 |
| Sell* | 2,607 | 129.80p | Automatic Execution |
13:56:00 - 05-Dec-25 |
| Buy* | 60 | 130.10p | SI Trade |
13:55:52 - 05-Dec-25 |
| Sell* | 530 | 129.80p | Automatic Execution |
13:55:47 - 05-Dec-25 |
| Sell* | 575 | 129.80p | Automatic Execution |
13:55:47 - 05-Dec-25 |
| Sell* | 572 | 129.80p | Automatic Execution |
13:55:47 - 05-Dec-25 |
| Sell* | 716 | 129.80p | Automatic Execution |
13:55:45 - 05-Dec-25 |
| Buy* | 14,048 | 129.945p | Ordinary |
13:55:25 - 05-Dec-25 |
| Sell* | 1 | 128.80p | Automatic Execution |
13:54:25 - 05-Dec-25 |
| Buy* | 1 | 129.50p | Automatic Execution |
13:54:12 - 05-Dec-25 |
| Buy* | 1,328 | 128.30p | Automatic Execution |
13:49:33 - 05-Dec-25 |
| Buy* | 1,892 | 128.30p | Automatic Execution |
13:49:33 - 05-Dec-25 |
| Buy* | 1,132 | 128.30p | Automatic Execution |
13:49:33 - 05-Dec-25 |
| Buy* | 2,492 | 128.30p | Automatic Execution |
13:49:33 - 05-Dec-25 |
| Buy* | 400 | 128.30p | Automatic Execution |
13:49:06 - 05-Dec-25 |
| Sell* | 84 | 129.30p | SI Trade |
13:39:03 - 05-Dec-25 |
| Buy* | 400 | 129.20p | Automatic Execution |
13:37:24 - 05-Dec-25 |
| Sell* | 237 | 129.40p | Automatic Execution |
13:37:19 - 05-Dec-25 |
| Sell* | 530 | 129.40p | Automatic Execution |
13:37:06 - 05-Dec-25 |
| Buy* | 767 | 129.57p | Ordinary |
13:36:48 - 05-Dec-25 |
| Buy* | 30 | 130.20p | SI Trade |
13:36:42 - 05-Dec-25 |
| Sell* | 20 | 130.20p | Automatic Execution |
13:36:21 - 05-Dec-25 |
| Buy* | 30 | 130.30p | SI Trade |
13:36:09 - 05-Dec-25 |
| Buy* | 50 | 130.90p | SI Trade |
13:35:49 - 05-Dec-25 |
| Buy* | 400 | 130.50p | Automatic Execution |
13:34:49 - 05-Dec-25 |
| Buy* | 400 | 130.50p | Automatic Execution |
13:34:49 - 05-Dec-25 |
| Sell* | 3,796 | 130.30p | Automatic Execution |
13:34:28 - 05-Dec-25 |
| Sell* | 3,220 | 130.30p | Automatic Execution |
13:34:28 - 05-Dec-25 |
| Sell* | 3,220 | 130.30p | Automatic Execution |
13:34:28 - 05-Dec-25 |
| Buy* | 4 | 130.90p | SI Trade |
13:34:25 - 05-Dec-25 |
| Sell* | 1 | 130.00p | Automatic Execution |
13:33:23 - 05-Dec-25 |
| Buy* | 3,811 | 131.10p | Ordinary |
13:32:58 - 05-Dec-25 |
| Sell* | 14,047 | 130.008p | Ordinary |
13:32:41 - 05-Dec-25 |
| Sell* | 10 | 130.60p | Automatic Execution |
13:32:38 - 05-Dec-25 |
| Buy* | 10 | 130.70p | SI Trade |
13:32:38 - 05-Dec-25 |
| Sell* | 10 | 130.90p | Automatic Execution |
13:32:25 - 05-Dec-25 |
| Buy* | 10 | 131.10p | SI Trade |
13:32:14 - 05-Dec-25 |
| Sell* | 1 | 130.90p | Automatic Execution |
13:31:40 - 05-Dec-25 |
| Buy* | 1 | 131.30p | SI Trade |
13:31:29 - 05-Dec-25 |
| Buy* | 1 | 131.30p | SI Trade |
13:31:24 - 05-Dec-25 |
| Buy* | 1 | 131.30p | SI Trade |
13:31:14 - 05-Dec-25 |
| Buy* | 1 | 132.00p | SI Trade |
13:30:48 - 05-Dec-25 |
| Sell* | 2 | 132.50p | SI Trade |
13:06:57 - 05-Dec-25 |
| Sell* | 200 | 132.10p | Automatic Execution |
12:50:24 - 05-Dec-25 |
| Buy* | 54 | 132.70p | SI Trade |
12:47:14 - 05-Dec-25 |
| Sell* | 735 | 132.10p | Automatic Execution |
12:46:11 - 05-Dec-25 |
| Buy* | 5 | 132.70p | SI Trade |
12:44:18 - 05-Dec-25 |
| Sell* | 1,024 | 133.10p | Automatic Execution |
12:39:00 - 05-Dec-25 |
| Buy* | 627 | 132.80p | Automatic Execution |
12:36:16 - 05-Dec-25 |
| Buy* | 400 | 132.80p | Automatic Execution |
12:36:16 - 05-Dec-25 |
| Buy* | 1,200 | 132.80p | Automatic Execution |
12:36:16 - 05-Dec-25 |
| Sell* | 801 | 133.20p | Automatic Execution |
12:23:22 - 05-Dec-25 |
| Sell* | 1,570 | 133.20p | Automatic Execution |
12:23:22 - 05-Dec-25 |
| Sell* | 5,097 | 133.20p | Automatic Execution |
12:23:22 - 05-Dec-25 |
| Buy* | 7,468 | 133.83p | Ordinary |
12:23:13 - 05-Dec-25 |
| Buy* | 400 | 134.30p | Automatic Execution |
11:07:09 - 05-Dec-25 |
| Buy* | 600 | 134.30p | Automatic Execution |
11:07:09 - 05-Dec-25 |
| Sell* | 50 | 134.10p | SI Trade |
10:51:55 - 05-Dec-25 |
| Buy* | 185 | 134.30p | Automatic Execution |
10:38:41 - 05-Dec-25 |
| Sell* | 5,595 | 133.70p | Automatic Execution |
10:30:11 - 05-Dec-25 |
| Buy* | 138 | 133.10p | Automatic Execution |
10:02:24 - 05-Dec-25 |
| Buy* | 30 | 133.20p | SI Trade |
09:56:52 - 05-Dec-25 |
| Buy* | 30 | 133.20p | SI Trade |
09:54:43 - 05-Dec-25 |
| Buy* | 1,570 | 131.70p | Automatic Execution |
09:45:24 - 05-Dec-25 |
| Sell* | 3 | 132.20p | Automatic Execution |
09:42:52 - 05-Dec-25 |
| Sell* | 900 | 133.40p | Automatic Execution |
09:38:15 - 05-Dec-25 |
| Sell* | 70 | 134.10p | SI Trade |
09:31:00 - 05-Dec-25 |
| Buy* | 400 | 134.00p | Automatic Execution |
09:27:50 - 05-Dec-25 |
| Buy* | 1,600 | 134.00p | Automatic Execution |
09:27:49 - 05-Dec-25 |
| Buy* | 2,000 | 134.00p | Automatic Execution |
09:27:49 - 05-Dec-25 |