| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 13,973 | 244.00p | Uncrossing Trade |
16:35:18 - 30-May-25 |
| Sell* | 133 | 244.50p | Automatic Execution |
16:29:59 - 30-May-25 |
| Buy* | 454 | 245.00p | Automatic Execution |
16:15:36 - 30-May-25 |
| Buy* | 1 | 245.00p | Automatic Execution |
16:15:36 - 30-May-25 |
| Buy* | 128 | 245.00p | Automatic Execution |
16:14:54 - 30-May-25 |
| Sell* | 399 | 245.00p | Automatic Execution |
16:11:44 - 30-May-25 |
| Sell* | 1 | 245.00p | Automatic Execution |
16:11:44 - 30-May-25 |
| Sell* | 300 | 245.00p | Automatic Execution |
16:06:43 - 30-May-25 |
| Sell* | 186 | 245.00p | Automatic Execution |
16:03:10 - 30-May-25 |
| Sell* | 14 | 245.00p | Automatic Execution |
16:03:08 - 30-May-25 |
| Sell* | 666 | 245.00p | Automatic Execution |
15:59:16 - 30-May-25 |
| Sell* | 2,145 | 245.00p | Automatic Execution |
15:59:16 - 30-May-25 |
| Sell* | 100 | 245.50p | Automatic Execution |
15:55:56 - 30-May-25 |
| Buy* | 500 | 245.82p | Ordinary |
15:52:49 - 30-May-25 |
| Sell* | 100 | 245.50p | Automatic Execution |
15:45:45 - 30-May-25 |
| Sell* | 300 | 245.50p | Automatic Execution |
15:45:45 - 30-May-25 |
| Sell* | 98 | 245.50p | Automatic Execution |
15:45:45 - 30-May-25 |
| Sell* | 1 | 245.50p | Automatic Execution |
15:45:17 - 30-May-25 |
| Buy* | 1,499 | 245.50p | SI Trade |
15:41:39 - 30-May-25 |
| Sell* | 1,205 | 245.00p | Automatic Execution |
15:40:57 - 30-May-25 |
| Buy* | 200 | 246.00p | Automatic Execution |
15:37:28 - 30-May-25 |
| Buy* | 100 | 246.00p | Automatic Execution |
15:18:14 - 30-May-25 |
| Buy* | 100 | 246.00p | Automatic Execution |
15:15:29 - 30-May-25 |
| Sell* | 5,000 | 244.00p | Ordinary |
15:04:20 - 30-May-25 |
| Buy* | 300 | 246.00p | Automatic Execution |
15:03:41 - 30-May-25 |
| Buy* | 200 | 246.00p | Automatic Execution |
15:03:41 - 30-May-25 |
| Buy* | 59 | 246.00p | Automatic Execution |
15:03:41 - 30-May-25 |
| Buy* | 155 | 246.00p | Automatic Execution |
15:03:41 - 30-May-25 |
| Buy* | 2,450 | 246.00p | Automatic Execution |
15:03:39 - 30-May-25 |
| Buy* | 556 | 245.00p | SI Trade |
15:03:00 - 30-May-25 |
| Sell* | 556 | 244.50p | SI Trade |
15:03:00 - 30-May-25 |
| Sell* | 100 | 245.00p | Automatic Execution |
15:02:50 - 30-May-25 |
| Sell* | 100 | 245.00p | SI Trade |
15:02:47 - 30-May-25 |
| Buy* | 403 | 244.50p | Automatic Execution |
15:02:39 - 30-May-25 |
| Buy* | 14 | 245.26p | Ordinary |
15:02:20 - 30-May-25 |
| Buy* | 3,750 | 245.00p | Automatic Execution |
14:58:48 - 30-May-25 |
| Sell* | 300 | 244.50p | Automatic Execution |
14:49:32 - 30-May-25 |
| Sell* | 300 | 244.50p | Automatic Execution |
14:49:32 - 30-May-25 |
| Sell* | 400 | 244.50p | Automatic Execution |
14:49:32 - 30-May-25 |
| Buy* | 203 | 245.00p | SI Trade |
14:44:17 - 30-May-25 |
| Sell* | 300 | 244.50p | Automatic Execution |
14:44:17 - 30-May-25 |
| Buy* | 1 | 244.00p | Automatic Execution |
14:43:42 - 30-May-25 |
| Sell* | 300 | 243.50p | Automatic Execution |
14:39:00 - 30-May-25 |
| Sell* | 247 | 243.50p | Automatic Execution |
14:35:05 - 30-May-25 |
| Sell* | 1,126 | 243.50p | Automatic Execution |
14:18:42 - 30-May-25 |
| Sell* | 850 | 244.00p | Automatic Execution |
14:18:42 - 30-May-25 |
| Buy* | 837 | 244.00p | Automatic Execution |
14:18:41 - 30-May-25 |
| Sell* | 309 | 243.50p | Automatic Execution |
13:56:13 - 30-May-25 |
| Buy* | 1,300 | 245.00p | SI Trade |
13:37:17 - 30-May-25 |
| Unknown* | 3,200 | 245.00p | OTC Trade |
13:37:17 - 30-May-25 |
| Buy* | 2,240 | 244.00p | Automatic Execution |
12:57:34 - 30-May-25 |
| Buy* | 500 | 244.00p | Automatic Execution |
12:57:34 - 30-May-25 |
| Buy* | 865 | 243.00p | Automatic Execution |
12:36:34 - 30-May-25 |
| Buy* | 5,100 | 244.50p | SI Trade |
12:06:53 - 30-May-25 |
| Buy* | 1,050 | 244.50p | SI Trade |
12:03:57 - 30-May-25 |
| Buy* | 500 | 243.836p | Suspected BUY Trade |
11:48:59 - 30-May-25 |
| Sell* | 36 | 242.83p | Ordinary |
11:42:53 - 30-May-25 |
| Buy* | 1 | 244.50p | SI Trade |
11:35:16 - 30-May-25 |
| Sell* | 646 | 245.50p | Automatic Execution |
11:06:43 - 30-May-25 |
| Sell* | 1,413 | 245.50p | Automatic Execution |
11:06:43 - 30-May-25 |
| Sell* | 643 | 245.50p | Automatic Execution |
11:06:43 - 30-May-25 |
| Buy* | 339 | 246.00p | Automatic Execution |
11:06:22 - 30-May-25 |
| Buy* | 5,989 | 246.00p | Automatic Execution |
11:06:22 - 30-May-25 |
| Buy* | 627 | 246.00p | Automatic Execution |
11:06:15 - 30-May-25 |
| Buy* | 44 | 246.00p | Automatic Execution |
11:05:30 - 30-May-25 |
| Buy* | 1,200 | 246.00p | Automatic Execution |
11:05:30 - 30-May-25 |
| Buy* | 4,618 | 246.00p | Automatic Execution |
11:02:22 - 30-May-25 |
| Buy* | 8,578 | 246.00p | Automatic Execution |
11:02:22 - 30-May-25 |
| Buy* | 1,000 | 246.00p | Automatic Execution |
11:02:22 - 30-May-25 |
| Buy* | 12 | 245.95p | Ordinary |
10:41:07 - 30-May-25 |
| Sell* | 5,000 | 245.00p | Ordinary |
10:40:21 - 30-May-25 |
| Unknown* | 31,578 | 245.34p | Negotiated Trade |
10:32:54 - 30-May-25 |
| Buy* | 3,655 | 245.00p | Automatic Execution |
10:16:29 - 30-May-25 |
| Buy* | 1,500 | 245.00p | Automatic Execution |
10:12:36 - 30-May-25 |
| Sell* | 249 | 245.00p | Automatic Execution |
09:57:15 - 30-May-25 |
| Sell* | 966 | 245.00p | Automatic Execution |
09:57:15 - 30-May-25 |
| Sell* | 1,098 | 245.00p | Automatic Execution |
09:57:15 - 30-May-25 |
| Sell* | 1,907 | 245.50p | Automatic Execution |
09:57:15 - 30-May-25 |
| Buy* | 373 | 245.50p | Automatic Execution |
09:54:38 - 30-May-25 |
| Buy* | 1,000 | 245.00p | Automatic Execution |
09:54:33 - 30-May-25 |
| Buy* | 4,634 | 245.00p | Automatic Execution |
09:54:33 - 30-May-25 |
| Buy* | 3,627 | 245.00p | Automatic Execution |
09:54:33 - 30-May-25 |
| Buy* | 8,621 | 245.00p | Automatic Execution |
09:54:33 - 30-May-25 |
| Sell* | 518 | 244.084p | Negotiated Trade |
09:54:19 - 30-May-25 |
| Buy* | 3,118 | 245.00p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 1,500 | 245.00p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 517 | 244.50p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 310 | 244.00p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 3,000 | 244.00p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 3,750 | 244.00p | Automatic Execution |
09:53:24 - 30-May-25 |
| Buy* | 1,500 | 243.00p | Automatic Execution |
09:52:46 - 30-May-25 |
| Buy* | 70 | 243.00p | Automatic Execution |
09:52:46 - 30-May-25 |
| Buy* | 1,230 | 243.00p | Automatic Execution |
09:52:46 - 30-May-25 |
| Buy* | 1,000 | 243.50p | SI Trade |
09:16:39 - 30-May-25 |
| Sell* | 800 | 241.50p | SI Trade |
09:09:53 - 30-May-25 |
| Sell* | 200 | 241.50p | SI Trade |
09:09:53 - 30-May-25 |
| Unknown* | 800 | 241.50p | OTC Trade |
09:09:53 - 30-May-25 |
| Sell* | 3 | 241.50p | SI Trade |
08:09:20 - 30-May-25 |
| Buy* | 342 | 244.00p | Automatic Execution |
08:00:18 - 30-May-25 |
| Buy* | 2,932 | 243.00p | Automatic Execution |
08:00:18 - 30-May-25 |
| Sell* | 10,201 | 242.00p | Uncrossing Trade |
16:35:29 - 29-May-25 |
| Sell* | 19 | 244.00p | Automatic Execution |
16:14:00 - 29-May-25 |
| Sell* | 4 | 244.00p | Automatic Execution |
16:14:00 - 29-May-25 |
| Buy* | 30 | 245.00p | Automatic Execution |
16:12:22 - 29-May-25 |
| Buy* | 170 | 245.00p | Automatic Execution |
16:12:22 - 29-May-25 |
| Buy* | 300 | 245.00p | Automatic Execution |
16:11:47 - 29-May-25 |
| Buy* | 300 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 300 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 400 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 700 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 500 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 300 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 30 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 55 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Buy* | 215 | 245.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Sell* | 289 | 242.00p | Automatic Execution |
16:01:27 - 29-May-25 |
| Unknown* | 711 | 242.50p | OTC Trade |
16:01:27 - 29-May-25 |
| Sell* | 1 | 242.00p | SI Trade |
15:58:06 - 29-May-25 |
| Unknown* | 335 | 243.00p | OTC Trade |
15:58:06 - 29-May-25 |
| Sell* | 140 | 242.00p | Automatic Execution |
15:58:06 - 29-May-25 |
| Sell* | 525 | 242.50p | Automatic Execution |
15:58:06 - 29-May-25 |
| Sell* | 200 | 243.00p | Automatic Execution |
15:53:15 - 29-May-25 |
| Buy* | 550 | 242.00p | Automatic Execution |
15:46:55 - 29-May-25 |
| Sell* | 5 | 241.50p | Automatic Execution |
15:38:33 - 29-May-25 |
| Sell* | 131 | 243.00p | Automatic Execution |
15:25:29 - 29-May-25 |
| Sell* | 1,237 | 243.00p | Automatic Execution |
15:25:29 - 29-May-25 |
| Sell* | 684 | 243.00p | Automatic Execution |
15:25:29 - 29-May-25 |
| Sell* | 3 | 243.00p | SI Trade |
15:23:01 - 29-May-25 |
| Sell* | 6 | 243.00p | Automatic Execution |
15:23:01 - 29-May-25 |
| Sell* | 400 | 243.00p | Automatic Execution |
15:09:16 - 29-May-25 |
| Unknown* | 3 | 242.50p | OTC Trade |
15:00:09 - 29-May-25 |
| Sell* | 1,793 | 243.00p | Automatic Execution |
14:58:13 - 29-May-25 |
| Sell* | 333 | 243.50p | Automatic Execution |
14:58:13 - 29-May-25 |
| Buy* | 746 | 243.61p | Ordinary |
14:47:07 - 29-May-25 |
| Sell* | 477 | 242.065p | Negotiated Trade |
14:33:36 - 29-May-25 |
| Buy* | 1,373 | 241.00p | Automatic Execution |
14:19:43 - 29-May-25 |
| Buy* | 431 | 241.00p | Automatic Execution |
14:10:25 - 29-May-25 |
| Buy* | 1,300 | 240.50p | Automatic Execution |
13:43:54 - 29-May-25 |
| Buy* | 1,200 | 241.00p | Automatic Execution |
13:38:57 - 29-May-25 |
| Buy* | 913 | 241.00p | Automatic Execution |
13:38:52 - 29-May-25 |
| Buy* | 98 | 240.00p | Automatic Execution |
13:38:40 - 29-May-25 |
| Sell* | 1,793 | 240.00p | Automatic Execution |
13:38:40 - 29-May-25 |
| Sell* | 660 | 240.00p | Automatic Execution |
13:38:40 - 29-May-25 |
| Sell* | 219 | 240.00p | Automatic Execution |
13:38:40 - 29-May-25 |
| Sell* | 730 | 240.00p | Automatic Execution |
13:38:40 - 29-May-25 |
| Sell* | 3,402 | 240.00p | Ordinary |
13:38:33 - 29-May-25 |
| Unknown* | 3,402 | 240.00p | OTC Trade |
13:38:33 - 29-May-25 |
| Unknown* | 3,402 | 240.00p | OTC Trade |
13:38:33 - 29-May-25 |
| Unknown* | 901 | 240.00p | OTC Trade |
13:38:33 - 29-May-25 |
| Buy* | 1 | 241.00p | Automatic Execution |
13:18:37 - 29-May-25 |
| Buy* | 308 | 240.50p | Automatic Execution |
13:18:37 - 29-May-25 |
| Buy* | 1,500 | 240.50p | Automatic Execution |
13:18:37 - 29-May-25 |
| Sell* | 200 | 239.08p | Ordinary |
12:45:43 - 29-May-25 |
| Buy* | 964 | 239.50p | Automatic Execution |
12:37:43 - 29-May-25 |
| Buy* | 40 | 238.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Buy* | 265 | 238.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 399 | 235.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 1,849 | 236.00p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 2,932 | 236.00p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 221 | 238.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 186 | 238.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 197 | 238.50p | Automatic Execution |
12:37:37 - 29-May-25 |
| Sell* | 1,500 | 239.00p | Automatic Execution |
12:37:37 - 29-May-25 |
| Buy* | 150 | 241.00p | Automatic Execution |
12:06:25 - 29-May-25 |
| Buy* | 991 | 240.276p | Suspected BUY Trade |
11:51:06 - 29-May-25 |
| Buy* | 3,000 | 240.46p | Ordinary |
11:47:46 - 29-May-25 |
| Sell* | 12 | 241.00p | Automatic Execution |
11:00:14 - 29-May-25 |
| Sell* | 442 | 241.00p | Automatic Execution |
11:00:14 - 29-May-25 |
| Sell* | 1,500 | 240.0217p | Ordinary |
11:00:10 - 29-May-25 |
| Sell* | 1,000 | 240.64p | Ordinary |
10:56:00 - 29-May-25 |
| Sell* | 2,500 | 241.26p | Ordinary |
10:48:30 - 29-May-25 |
| Sell* | 210 | 242.00p | Automatic Execution |
09:59:33 - 29-May-25 |
| Buy* | 55 | 243.50p | Automatic Execution |
09:59:33 - 29-May-25 |
| Buy* | 186 | 243.00p | Automatic Execution |
09:59:33 - 29-May-25 |
| Buy* | 211 | 243.00p | Automatic Execution |
09:59:33 - 29-May-25 |
| Buy* | 198 | 243.00p | Automatic Execution |
09:59:33 - 29-May-25 |
| Sell* | 7,392 | 241.00p | Negotiated Trade |
09:58:06 - 29-May-25 |
| Sell* | 4,144 | 241.476p | Negotiated Trade |
09:57:33 - 29-May-25 |
| Buy* | 5,726 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 757 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 891 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 190 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 188 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 219 | 241.00p | Automatic Execution |
09:55:21 - 29-May-25 |
| Sell* | 450 | 241.50p | Automatic Execution |
09:40:16 - 29-May-25 |
| Buy* | 266 | 242.00p | SI Trade |
09:40:11 - 29-May-25 |
| Sell* | 266 | 241.50p | SI Trade |
09:40:11 - 29-May-25 |
| Sell* | 588 | 242.00p | Automatic Execution |
09:33:18 - 29-May-25 |
| Sell* | 2,068 | 242.00p | Negotiated Trade |
09:32:27 - 29-May-25 |
| Sell* | 2,066 | 242.256p | Negotiated Trade |
09:32:03 - 29-May-25 |
| Sell* | 2,065 | 242.426p | Negotiated Trade |
09:31:34 - 29-May-25 |
| Sell* | 2,057 | 243.373p | Negotiated Trade |
09:29:54 - 29-May-25 |
| Buy* | 480 | 243.00p | Automatic Execution |
09:29:33 - 29-May-25 |
| Sell* | 2,063 | 242.63p | Ordinary |
09:29:29 - 29-May-25 |
| Buy* | 2,062 | 242.757p | Suspected BUY Trade |
09:29:01 - 29-May-25 |
| Buy* | 2,061 | 242.831p | Suspected BUY Trade |
09:28:33 - 29-May-25 |
| Unknown* | 0 | 243.00p | SI Trade |
09:25:45 - 29-May-25 |
| Sell* | 32 | 243.00p | Automatic Execution |
08:41:06 - 29-May-25 |
| Sell* | 8 | 243.00p | Automatic Execution |
08:41:06 - 29-May-25 |
| Buy* | 504 | 244.00p | Automatic Execution |
08:39:47 - 29-May-25 |