Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Sell* | 14,343 | 46.40p | Uncrossing Trade |
16:35:23 - 08-Oct-25 |
Sell* | 2 | 46.10p | Automatic Execution |
16:28:59 - 08-Oct-25 |
Sell* | 176 | 46.10p | Automatic Execution |
16:28:59 - 08-Oct-25 |
Sell* | 811 | 46.10p | Automatic Execution |
16:28:12 - 08-Oct-25 |
Sell* | 937 | 46.10p | Automatic Execution |
16:28:12 - 08-Oct-25 |
Sell* | 2 | 46.10p | Automatic Execution |
16:27:48 - 08-Oct-25 |
Sell* | 141 | 46.10p | Automatic Execution |
16:27:48 - 08-Oct-25 |
Buy* | 5,000 | 46.48p | Ordinary |
16:27:30 - 08-Oct-25 |
Buy* | 2,000 | 46.3004p | Ordinary |
16:26:53 - 08-Oct-25 |
Buy* | 1,106 | 46.30p | Suspected BUY Trade |
16:25:23 - 08-Oct-25 |
Buy* | 10,000 | 46.4234p | Ordinary |
16:23:12 - 08-Oct-25 |
Buy* | 1,939 | 46.3956p | Ordinary |
15:44:55 - 08-Oct-25 |
Buy* | 267 | 46.10p | Automatic Execution |
15:39:12 - 08-Oct-25 |
Buy* | 10,000 | 46.074p | Ordinary |
15:39:04 - 08-Oct-25 |
Buy* | 15,000 | 46.074p | Ordinary |
15:37:37 - 08-Oct-25 |
Buy* | 6 | 46.00p | Automatic Execution |
15:34:20 - 08-Oct-25 |
Buy* | 25,000 | 46.00p | Ordinary |
15:34:07 - 08-Oct-25 |
Buy* | 5,000 | 45.974p | Ordinary |
15:30:23 - 08-Oct-25 |
Buy* | 108 | 46.00p | SI Trade |
15:11:53 - 08-Oct-25 |
Buy* | 50,000 | 46.00p | Ordinary |
15:07:38 - 08-Oct-25 |
Buy* | 108 | 46.00p | SI Trade |
15:07:25 - 08-Oct-25 |
Buy* | 2,169 | 46.00p | Automatic Execution |
15:07:25 - 08-Oct-25 |
Unknown* | 25,000 | 45.95p | OTC Trade |
15:05:28 - 08-Oct-25 |
Sell* | 202 | 45.90p | Automatic Execution |
15:03:27 - 08-Oct-25 |
Buy* | 3,149 | 46.00p | Automatic Execution |
15:02:45 - 08-Oct-25 |
Sell* | 12,788 | 45.90p | Automatic Execution |
14:59:18 - 08-Oct-25 |
Buy* | 293 | 45.90p | Automatic Execution |
14:59:18 - 08-Oct-25 |
Buy* | 141 | 45.90p | Automatic Execution |
14:59:18 - 08-Oct-25 |
Buy* | 2,825 | 45.819p | Suspected BUY Trade |
14:55:25 - 08-Oct-25 |
Buy* | 2,500 | 45.832p | Suspected BUY Trade |
14:54:47 - 08-Oct-25 |
Buy* | 1,068 | 45.80p | Automatic Execution |
14:54:46 - 08-Oct-25 |
Buy* | 1,080 | 45.80p | Automatic Execution |
14:54:46 - 08-Oct-25 |
Sell* | 1,887 | 45.60p | Automatic Execution |
14:54:46 - 08-Oct-25 |
Sell* | 2,758 | 45.70p | Automatic Execution |
14:54:46 - 08-Oct-25 |
Sell* | 1,887 | 45.70p | Automatic Execution |
14:54:46 - 08-Oct-25 |
Sell* | 3,316 | 45.70p | Automatic Execution |
14:52:33 - 08-Oct-25 |
Sell* | 2,039 | 45.70p | Automatic Execution |
14:52:26 - 08-Oct-25 |
Sell* | 236 | 45.80p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 1,747 | 45.80p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 3,000 | 46.00p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 2,000 | 46.00p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 45 | 46.00p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 14,955 | 46.00p | Automatic Execution |
14:52:25 - 08-Oct-25 |
Sell* | 47,840 | 46.165p | Ordinary |
14:52:18 - 08-Oct-25 |
Sell* | 408 | 46.10p | Automatic Execution |
14:50:55 - 08-Oct-25 |
Sell* | 63 | 46.10p | Automatic Execution |
14:50:55 - 08-Oct-25 |
Sell* | 1,877 | 46.10p | Automatic Execution |
14:50:55 - 08-Oct-25 |
Sell* | 1,712 | 46.10p | Automatic Execution |
14:50:55 - 08-Oct-25 |
Buy* | 30 | 46.70p | SI Trade |
14:43:04 - 08-Oct-25 |
Sell* | 98 | 46.232p | Ordinary |
14:41:02 - 08-Oct-25 |
Sell* | 98 | 46.232p | Ordinary |
14:40:26 - 08-Oct-25 |
Sell* | 98 | 46.232p | Ordinary |
14:35:40 - 08-Oct-25 |
Sell* | 99 | 46.254p | Ordinary |
13:56:18 - 08-Oct-25 |
Buy* | 421 | 46.577p | Suspected BUY Trade |
13:51:56 - 08-Oct-25 |
Sell* | 541 | 46.254p | Ordinary |
13:22:50 - 08-Oct-25 |
Sell* | 3,000 | 46.265p | Ordinary |
12:39:22 - 08-Oct-25 |
Sell* | 625 | 46.232p | Ordinary |
12:18:59 - 08-Oct-25 |
Unknown* | 75,000 | 46.50p | Ordinary |
12:14:37 - 08-Oct-25 |
Buy* | 20,000 | 46.50p | Ordinary |
12:13:33 - 08-Oct-25 |
Buy* | 20,000 | 46.50p | Ordinary |
12:12:57 - 08-Oct-25 |
Buy* | 50 | 46.60p | SI Trade |
11:12:46 - 08-Oct-25 |
Sell* | 1,605 | 46.20p | Automatic Execution |
11:12:46 - 08-Oct-25 |
Sell* | 1,898 | 46.20p | Automatic Execution |
11:12:46 - 08-Oct-25 |
Sell* | 25,000 | 46.50p | Ordinary |
11:05:07 - 08-Oct-25 |
Buy* | 10,715 | 46.55p | Ordinary |
11:04:54 - 08-Oct-25 |
Buy* | 6,204 | 46.55p | Ordinary |
10:48:34 - 08-Oct-25 |
Buy* | 60 | 46.90p | SI Trade |
10:23:18 - 08-Oct-25 |
Buy* | 2,237 | 46.55p | Ordinary |
09:43:26 - 08-Oct-25 |
Unknown* | 2,132 | 46.70p | Ordinary |
09:21:35 - 08-Oct-25 |
Unknown* | 21,906 | 46.70p | Ordinary |
08:57:19 - 08-Oct-25 |
Unknown* | 18,000 | 46.70p | Ordinary |
08:38:36 - 08-Oct-25 |
Sell* | 6,000 | 46.772p | Ordinary |
08:00:32 - 08-Oct-25 |
Buy* | 10 | 48.40p | SI Trade |
08:00:02 - 08-Oct-25 |
Buy* | 4 | 48.40p | SI Trade |
08:00:02 - 08-Oct-25 |
Buy* | 10 | 48.40p | SI Trade |
08:00:02 - 08-Oct-25 |
Buy* | 59 | 48.40p | SI Trade |
08:00:02 - 08-Oct-25 |
Sell* | 32,028 | 46.30p | Uncrossing Trade |
16:35:13 - 07-Oct-25 |
Buy* | 2,000 | 46.296p | Ordinary |
16:29:48 - 07-Oct-25 |
Buy* | 2,842 | 46.296p | Ordinary |
16:16:07 - 07-Oct-25 |
Buy* | 6,471 | 46.296p | Ordinary |
16:14:54 - 07-Oct-25 |
Buy* | 43,277 | 46.296p | Ordinary |
16:12:49 - 07-Oct-25 |
Buy* | 15,000 | 46.50p | Ordinary |
16:12:10 - 07-Oct-25 |
Sell* | 2,507 | 46.20p | Automatic Execution |
16:11:49 - 07-Oct-25 |
Sell* | 4,986 | 46.50p | Automatic Execution |
16:11:47 - 07-Oct-25 |
Sell* | 10,000 | 46.50p | Automatic Execution |
16:11:47 - 07-Oct-25 |
Sell* | 599 | 46.566p | Ordinary |
15:45:38 - 07-Oct-25 |
Buy* | 2,125 | 46.87p | Ordinary |
15:44:54 - 07-Oct-25 |
Sell* | 2 | 46.60p | SI Trade |
15:40:00 - 07-Oct-25 |
Unknown* | 70,000 | 47.10p | Ordinary |
15:33:31 - 07-Oct-25 |
Unknown* | 69,597 | 47.3977p | Ordinary |
15:32:56 - 07-Oct-25 |
Sell* | 183,955 | 47.10p | Negotiated Trade |
15:29:09 - 07-Oct-25 |
Unknown* | -181,269 | 47.10p | Correction Negotiated Trade |
15:29:09 - 07-Oct-25 |
Sell* | 181,269 | 47.10p | Negotiated Trade |
15:29:09 - 07-Oct-25 |
Unknown* | 75,000 | 47.10p | Ordinary |
15:22:22 - 07-Oct-25 |
Buy* | 2,104 | 47.339p | Ordinary |
15:06:38 - 07-Oct-25 |
Sell* | 502 | 46.8652p | Ordinary |
15:01:16 - 07-Oct-25 |
Buy* | 13 | 47.80p | SI Trade |
14:34:27 - 07-Oct-25 |
Sell* | 2,101 | 47.388p | Negotiated Trade |
14:04:16 - 07-Oct-25 |
Sell* | 2,158 | 46.896p | Ordinary |
13:45:54 - 07-Oct-25 |
Buy* | 530 | 46.80p | Automatic Execution |
13:12:28 - 07-Oct-25 |
Buy* | 83 | 46.80p | Automatic Execution |
13:12:28 - 07-Oct-25 |
Buy* | 12,790 | 46.618p | Ordinary |
13:11:49 - 07-Oct-25 |
Sell* | 1,004 | 46.10p | Automatic Execution |
13:10:41 - 07-Oct-25 |
Sell* | 2,842 | 46.40p | Automatic Execution |
13:09:06 - 07-Oct-25 |
Sell* | 155 | 46.40p | Automatic Execution |
13:09:06 - 07-Oct-25 |
Sell* | 2,209 | 46.40p | Automatic Execution |
13:09:06 - 07-Oct-25 |
Unknown* | 0 | 46.40p | SI Trade |
13:08:57 - 07-Oct-25 |
Sell* | 600 | 46.40p | SI Trade |
13:08:57 - 07-Oct-25 |
Sell* | 2,450 | 46.40p | Ordinary |
13:08:56 - 07-Oct-25 |
Unknown* | 2,450 | 46.40p | OTC Trade |
13:08:56 - 07-Oct-25 |
Sell* | 10,137 | 46.45p | Ordinary |
12:59:22 - 07-Oct-25 |
Sell* | 5,000 | 46.4726p | Ordinary |
12:54:05 - 07-Oct-25 |
Sell* | 50,000 | 46.70p | Ordinary |
12:50:38 - 07-Oct-25 |
Buy* | 5,775 | 46.65p | SI Trade |
12:50:38 - 07-Oct-25 |
Buy* | 105 | 46.90p | SI Trade |
12:50:38 - 07-Oct-25 |
Sell* | 1,791 | 46.40p | Automatic Execution |
12:50:38 - 07-Oct-25 |
Sell* | 7,533 | 46.60p | Automatic Execution |
12:50:38 - 07-Oct-25 |
Sell* | 5,877 | 46.60p | Automatic Execution |
12:50:38 - 07-Oct-25 |
Sell* | 790 | 46.60p | Automatic Execution |
12:50:38 - 07-Oct-25 |
Sell* | 1,400 | 46.6818p | Ordinary |
12:30:55 - 07-Oct-25 |
Sell* | 98 | 46.71p | Ordinary |
12:02:10 - 07-Oct-25 |
Sell* | 6,866 | 46.7445p | Ordinary |
11:38:06 - 07-Oct-25 |
Sell* | 10,000 | 46.7445p | Ordinary |
11:33:44 - 07-Oct-25 |
Buy* | 1,452 | 47.10p | SI Trade |
11:29:13 - 07-Oct-25 |
Sell* | 1,273 | 46.60p | Automatic Execution |
11:27:43 - 07-Oct-25 |
Sell* | 1,615 | 46.60p | Automatic Execution |
11:27:42 - 07-Oct-25 |
Sell* | 6,297 | 46.60p | Automatic Execution |
11:27:42 - 07-Oct-25 |
Sell* | 95 | 46.60p | SI Trade |
10:56:06 - 07-Oct-25 |
Sell* | 2 | 46.60p | Automatic Execution |
10:56:06 - 07-Oct-25 |
Sell* | 10,558 | 46.744p | Negotiated Trade |
10:53:47 - 07-Oct-25 |
Sell* | 48 | 46.75p | Ordinary |
10:26:36 - 07-Oct-25 |
Buy* | 2,000 | 47.10p | Automatic Execution |
09:58:56 - 07-Oct-25 |
Buy* | 33 | 47.10p | SI Trade |
09:55:49 - 07-Oct-25 |
Buy* | 2,653 | 46.95p | Ordinary |
09:37:01 - 07-Oct-25 |
Sell* | 6,040 | 46.63p | Negotiated Trade |
09:32:42 - 07-Oct-25 |
Sell* | 2,643 | 46.40p | Automatic Execution |
09:20:59 - 07-Oct-25 |
Sell* | 3,244 | 46.40p | Automatic Execution |
09:20:59 - 07-Oct-25 |
Sell* | 113 | 46.40p | Automatic Execution |
09:20:59 - 07-Oct-25 |
Sell* | 10,852 | 46.4968p | Ordinary |
08:41:02 - 07-Oct-25 |
Buy* | 21 | 46.992p | Ordinary |
08:38:10 - 07-Oct-25 |
Unknown* | 5,274 | 47.40p | SI Trade |
08:16:10 - 07-Oct-25 |
Sell* | 7,601 | 46.30p | Automatic Execution |
08:03:24 - 07-Oct-25 |
Sell* | 25,000 | 46.30p | Automatic Execution |
08:03:24 - 07-Oct-25 |
Buy* | 1,572 | 47.436p | Ordinary |
08:00:20 - 07-Oct-25 |
Buy* | 2 | 47.90p | SI Trade |
08:00:15 - 07-Oct-25 |
Buy* | 54 | 47.90p | SI Trade |
08:00:15 - 07-Oct-25 |
Sell* | 35,000 | 47.20p | Automatic Execution |
08:00:15 - 07-Oct-25 |
Buy* | 588 | 48.00p | Suspected BUY Trade |
08:00:15 - 07-Oct-25 |
Sell* | 55,265 | 47.82p | Negotiated Trade |
16:40:27 - 06-Oct-25 |
Sell* | 22,099 | 47.20p | Uncrossing Trade |
16:35:13 - 06-Oct-25 |
Sell* | 360 | 47.10p | SI Trade |
16:19:34 - 06-Oct-25 |
Buy* | 262 | 47.68035p | Ordinary |
16:17:30 - 06-Oct-25 |
Sell* | 34 | 47.10p | SI Trade |
16:17:05 - 06-Oct-25 |
Unknown* | 34 | 47.10p | OTC Trade |
16:17:05 - 06-Oct-25 |
Buy* | 28,574 | 47.569p | Ordinary |
16:13:44 - 06-Oct-25 |
Buy* | 25,000 | 47.70p | Suspected BUY Trade |
15:49:48 - 06-Oct-25 |
Sell* | 5,000 | 47.23596p | Ordinary |
15:47:34 - 06-Oct-25 |
Buy* | 104 | 47.80p | SI Trade |
15:15:00 - 06-Oct-25 |
Sell* | 3,468 | 47.20p | Automatic Execution |
15:15:00 - 06-Oct-25 |
Sell* | 1,050 | 47.20p | Automatic Execution |
15:15:00 - 06-Oct-25 |
Sell* | 427 | 47.20p | Automatic Execution |
15:15:00 - 06-Oct-25 |
Sell* | 7,500 | 47.02883p | Ordinary |
15:04:20 - 06-Oct-25 |
Buy* | 121 | 47.90p | SI Trade |
14:52:33 - 06-Oct-25 |
Sell* | 5,000 | 47.25366p | Ordinary |
14:45:13 - 06-Oct-25 |
Buy* | 1,680 | 47.40p | Automatic Execution |
13:51:44 - 06-Oct-25 |
Sell* | 810 | 47.00p | Automatic Execution |
13:51:44 - 06-Oct-25 |
Sell* | 5,190 | 47.00p | Automatic Execution |
13:51:44 - 06-Oct-25 |
Buy* | 1,500 | 47.268p | Ordinary |
13:40:42 - 06-Oct-25 |
Buy* | 1,054 | 47.40p | SI Trade |
13:22:43 - 06-Oct-25 |
Sell* | 21,311 | 46.9326p | Ordinary |
13:22:15 - 06-Oct-25 |
Buy* | 1,358 | 47.40p | SI Trade |
13:16:56 - 06-Oct-25 |
Buy* | 841 | 47.40p | SI Trade |
13:14:36 - 06-Oct-25 |
Buy* | 673 | 47.34p | Ordinary |
12:49:05 - 06-Oct-25 |
Buy* | 1,057 | 47.2676p | Ordinary |
12:38:55 - 06-Oct-25 |
Sell* | 4,810 | 47.00p | Automatic Execution |
12:28:56 - 06-Oct-25 |
Sell* | 104 | 47.00p | Automatic Execution |
12:28:56 - 06-Oct-25 |
Sell* | 250 | 47.00p | Automatic Execution |
12:28:56 - 06-Oct-25 |
Sell* | 28,806 | 47.05p | Ordinary |
12:24:41 - 06-Oct-25 |
Sell* | 259 | 47.088p | Ordinary |
12:17:09 - 06-Oct-25 |
Sell* | 8,469 | 47.1796p | Ordinary |
12:14:36 - 06-Oct-25 |
Buy* | 25 | 47.40p | SI Trade |
12:13:18 - 06-Oct-25 |
Sell* | 19 | 47.20p | Automatic Execution |
12:12:00 - 06-Oct-25 |
Sell* | 171 | 47.30p | Automatic Execution |
12:12:00 - 06-Oct-25 |
Sell* | 19 | 47.30p | Automatic Execution |
12:12:00 - 06-Oct-25 |
Sell* | 14 | 47.30p | Automatic Execution |
12:12:00 - 06-Oct-25 |
Buy* | 10 | 47.50p | SI Trade |
11:30:24 - 06-Oct-25 |
Sell* | 119 | 47.10p | Automatic Execution |
11:27:29 - 06-Oct-25 |
Sell* | 9,876 | 47.10p | Automatic Execution |
11:27:29 - 06-Oct-25 |
Sell* | 124 | 47.10p | Automatic Execution |
11:27:27 - 06-Oct-25 |
Sell* | 88 | 47.40p | Automatic Execution |
11:24:14 - 06-Oct-25 |
Sell* | 793 | 47.40p | Automatic Execution |
11:24:14 - 06-Oct-25 |
Sell* | 1,022 | 47.40p | Automatic Execution |
11:24:14 - 06-Oct-25 |
Sell* | 685 | 47.40p | Automatic Execution |
11:24:14 - 06-Oct-25 |
Buy* | 15,000 | 47.50p | Ordinary |
11:22:59 - 06-Oct-25 |
Unknown* | 15,000 | 47.50p | OTC Trade |
11:22:59 - 06-Oct-25 |
Unknown* | 15,000 | 47.50p | OTC Trade |
11:22:59 - 06-Oct-25 |
Sell* | 6,482 | 47.10p | Ordinary |
11:17:12 - 06-Oct-25 |
Unknown* | 11 | 47.10p | OTC Trade |
11:17:12 - 06-Oct-25 |
Sell* | 11 | 47.10p | SI Trade |
11:17:12 - 06-Oct-25 |
Unknown* | 6,482 | 47.10p | OTC Trade |
11:17:12 - 06-Oct-25 |