| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 185 | 825.40p | Uncrossing Trade |
16:35:19 - 22-May-26 |
| Unknown* | 0 | 830.00p | SI Trade |
16:29:44 - 22-May-26 |
| Sell* | 381 | 828.40p | Automatic Execution |
16:29:44 - 22-May-26 |
| Sell* | 4,608 | 828.505p | Negotiated Trade |
16:29:35 - 22-May-26 |
| Sell* | 304 | 828.30p | Automatic Execution |
16:29:14 - 22-May-26 |
| Buy* | 7 | 829.149p | Suspected BUY Trade |
16:29:08 - 22-May-26 |
| Sell* | 593 | 827.80p | Automatic Execution |
16:28:14 - 22-May-26 |
| Unknown* | 0 | 829.30p | SI Trade |
16:28:02 - 22-May-26 |
| Sell* | 4 | 827.80p | SI Trade |
16:28:02 - 22-May-26 |
| Sell* | 442 | 828.20p | Automatic Execution |
16:26:24 - 22-May-26 |
| Sell* | 321 | 828.10p | Automatic Execution |
16:25:34 - 22-May-26 |
| Buy* | 1 | 829.30p | SI Trade |
16:24:58 - 22-May-26 |
| Sell* | 1,006 | 827.913p | Negotiated Trade |
16:24:28 - 22-May-26 |
| Sell* | 51 | 827.70p | SI Trade |
16:24:24 - 22-May-26 |
| Sell* | 574 | 827.70p | Automatic Execution |
16:24:24 - 22-May-26 |
| Buy* | 500 | 829.30p | SI Trade |
16:23:26 - 22-May-26 |
| Sell* | 1 | 828.20p | SI Trade |
16:23:16 - 22-May-26 |
| Sell* | 279 | 828.10p | Automatic Execution |
16:22:44 - 22-May-26 |
| Buy* | 159 | 829.30p | Automatic Execution |
16:21:48 - 22-May-26 |
| Sell* | 2 | 828.10p | SI Trade |
16:21:44 - 22-May-26 |
| Buy* | 8 | 829.30p | SI Trade |
16:21:06 - 22-May-26 |
| Unknown* | 0 | 828.10p | SI Trade |
16:20:44 - 22-May-26 |
| Sell* | 402 | 828.10p | Automatic Execution |
16:20:44 - 22-May-26 |
| Sell* | 411 | 828.10p | Automatic Execution |
16:19:38 - 22-May-26 |
| Unknown* | 0 | 829.10p | SI Trade |
16:18:04 - 22-May-26 |
| Sell* | 56 | 828.335p | Negotiated Trade |
16:17:56 - 22-May-26 |
| Sell* | 390 | 827.70p | Automatic Execution |
16:17:46 - 22-May-26 |
| Sell* | 12 | 828.20p | Automatic Execution |
16:17:45 - 22-May-26 |
| Sell* | 24 | 828.20p | Automatic Execution |
16:17:44 - 22-May-26 |
| Sell* | 47 | 828.30p | Automatic Execution |
16:17:24 - 22-May-26 |
| Sell* | 95 | 828.30p | Automatic Execution |
16:15:14 - 22-May-26 |
| Sell* | 4 | 828.30p | SI Trade |
16:14:57 - 22-May-26 |
| Sell* | 616 | 828.30p | SI Trade |
16:14:52 - 22-May-26 |
| Buy* | 24 | 829.40p | SI Trade |
16:14:09 - 22-May-26 |
| Unknown* | 0 | 829.10p | SI Trade |
16:13:20 - 22-May-26 |
| Sell* | 3 | 828.20p | SI Trade |
16:13:03 - 22-May-26 |
| Sell* | 243 | 828.20p | Negotiated Trade |
16:11:53 - 22-May-26 |
| Buy* | 17 | 829.00p | SI Trade |
16:10:45 - 22-May-26 |
| Sell* | 46 | 828.20p | SI Trade |
16:10:45 - 22-May-26 |
| Unknown* | 0 | 827.80p | SI Trade |
16:10:10 - 22-May-26 |
| Unknown* | 0 | 827.80p | SI Trade |
16:10:10 - 22-May-26 |
| Unknown* | 0 | 827.40p | SI Trade |
16:09:46 - 22-May-26 |
| Sell* | 47 | 825.50p | Automatic Execution |
16:09:08 - 22-May-26 |
| Sell* | 645 | 826.70p | Automatic Execution |
16:09:08 - 22-May-26 |
| Sell* | 236 | 826.90p | Automatic Execution |
16:09:08 - 22-May-26 |
| Sell* | 1,182 | 826.90p | SI Trade |
16:09:05 - 22-May-26 |
| Unknown* | 0 | 826.40p | SI Trade |
16:07:34 - 22-May-26 |
| Sell* | 339 | 826.7507p | Negotiated Trade |
16:07:33 - 22-May-26 |
| Buy* | 114 | 827.70p | SI Trade |
16:05:30 - 22-May-26 |
| Sell* | 150 | 825.995p | Negotiated Trade |
15:58:51 - 22-May-26 |
| Buy* | 1,052 | 825.60p | Automatic Execution |
15:54:41 - 22-May-26 |
| Sell* | 1,840 | 825.60p | Automatic Execution |
15:54:41 - 22-May-26 |
| Sell* | 226 | 825.50p | Automatic Execution |
15:54:20 - 22-May-26 |
| Sell* | 6,449 | 825.50p | Automatic Execution |
15:54:20 - 22-May-26 |
| Sell* | 1,840 | 825.60p | Automatic Execution |
15:54:20 - 22-May-26 |
| Sell* | 1,840 | 826.10p | Automatic Execution |
15:54:20 - 22-May-26 |
| Sell* | 645 | 826.20p | Automatic Execution |
15:54:20 - 22-May-26 |
| Unknown* | 0 | 826.20p | SI Trade |
15:54:07 - 22-May-26 |
| Unknown* | 0 | 826.30p | SI Trade |
15:53:33 - 22-May-26 |
| Unknown* | 0 | 827.90p | SI Trade |
15:52:49 - 22-May-26 |
| Sell* | 80 | 826.903p | Negotiated Trade |
15:50:32 - 22-May-26 |
| Unknown* | 0 | 827.20p | SI Trade |
15:48:56 - 22-May-26 |
| Buy* | 18 | 827.70p | SI Trade |
15:48:07 - 22-May-26 |
| Unknown* | 0 | 825.70p | SI Trade |
15:47:39 - 22-May-26 |
| Unknown* | 0 | 825.30p | SI Trade |
15:47:31 - 22-May-26 |
| Sell* | 313 | 826.5834p | Negotiated Trade |
15:46:16 - 22-May-26 |
| Sell* | 5 | 826.70p | SI Trade |
15:45:47 - 22-May-26 |
| Sell* | 16 | 827.05p | Negotiated Trade |
15:45:34 - 22-May-26 |
| Unknown* | 0 | 827.20p | SI Trade |
15:45:01 - 22-May-26 |
| Unknown* | 0 | 826.70p | SI Trade |
15:44:26 - 22-May-26 |
| Buy* | 127 | 828.50p | SI Trade |
15:44:18 - 22-May-26 |
| Buy* | 677 | 828.50p | Automatic Execution |
15:44:18 - 22-May-26 |
| Buy* | 1,034 | 828.50p | SI Trade |
15:44:17 - 22-May-26 |
| Buy* | 1,207 | 828.20p | Automatic Execution |
15:44:17 - 22-May-26 |
| Buy* | 9,248 | 828.20p | Automatic Execution |
15:44:17 - 22-May-26 |
| Sell* | 1 | 826.70p | SI Trade |
15:44:12 - 22-May-26 |
| Unknown* | 0 | 826.70p | SI Trade |
15:44:01 - 22-May-26 |
| Buy* | 7 | 827.98p | Suspected BUY Trade |
15:43:47 - 22-May-26 |
| Sell* | 2 | 827.20p | SI Trade |
15:42:47 - 22-May-26 |
| Unknown* | 0 | 826.80p | SI Trade |
15:41:46 - 22-May-26 |
| Sell* | 118 | 826.831p | Negotiated Trade |
15:39:55 - 22-May-26 |
| Sell* | 1 | 826.70p | SI Trade |
15:39:29 - 22-May-26 |
| Sell* | 2 | 826.20p | SI Trade |
15:38:55 - 22-May-26 |
| Buy* | 2 | 828.20p | SI Trade |
15:38:19 - 22-May-26 |
| Sell* | 323 | 826.433p | Negotiated Trade |
15:37:03 - 22-May-26 |
| Sell* | 1 | 826.20p | SI Trade |
15:36:59 - 22-May-26 |
| Unknown* | 0 | 825.20p | SI Trade |
15:33:17 - 22-May-26 |
| Buy* | 686 | 826.0567p | Suspected BUY Trade |
15:31:46 - 22-May-26 |
| Unknown* | 0 | 824.70p | SI Trade |
15:30:44 - 22-May-26 |
| Buy* | 3 | 825.20p | SI Trade |
15:29:43 - 22-May-26 |
| Unknown* | 0 | 824.30p | SI Trade |
15:28:32 - 22-May-26 |
| Unknown* | 0 | 822.80p | SI Trade |
15:27:54 - 22-May-26 |
| Unknown* | 0 | 823.80p | SI Trade |
15:27:12 - 22-May-26 |
| Sell* | 244 | 822.84p | Negotiated Trade |
15:26:33 - 22-May-26 |
| Unknown* | 0 | 823.00p | SI Trade |
15:24:47 - 22-May-26 |
| Unknown* | 0 | 821.70p | SI Trade |
15:24:20 - 22-May-26 |
| Sell* | 13 | 823.20p | SI Trade |
15:23:04 - 22-May-26 |
| Buy* | 5,515 | 825.40p | Automatic Execution |
15:22:05 - 22-May-26 |
| Unknown* | 0 | 824.20p | SI Trade |
15:19:27 - 22-May-26 |
| Unknown* | 0 | 826.00p | SI Trade |
15:19:27 - 22-May-26 |
| Sell* | 291 | 824.29p | Negotiated Trade |
15:19:06 - 22-May-26 |
| Unknown* | 0 | 826.00p | SI Trade |
15:18:50 - 22-May-26 |
| Buy* | 5,994 | 825.72p | Suspected BUY Trade |
15:17:18 - 22-May-26 |
| Sell* | 1,361 | 824.33p | Negotiated Trade |
15:16:38 - 22-May-26 |
| Sell* | 366 | 823.70p | SI Trade |
15:14:42 - 22-May-26 |
| Sell* | 121 | 823.70p | SI Trade |
15:14:34 - 22-May-26 |
| Sell* | 2,227 | 823.944p | Negotiated Trade |
15:14:30 - 22-May-26 |
| Unknown* | 0 | 824.30p | SI Trade |
15:13:07 - 22-May-26 |
| Buy* | 1 | 825.40p | SI Trade |
15:12:45 - 22-May-26 |
| Buy* | 121 | 826.00p | SI Trade |
15:09:37 - 22-May-26 |
| Buy* | 1 | 825.40p | SI Trade |
15:09:08 - 22-May-26 |
| Sell* | 195 | 823.774p | Negotiated Trade |
15:08:20 - 22-May-26 |
| Sell* | 1 | 823.60p | SI Trade |
15:08:12 - 22-May-26 |
| Buy* | 2 | 824.90p | SI Trade |
15:07:48 - 22-May-26 |
| Sell* | 411 | 824.5779p | Negotiated Trade |
15:07:11 - 22-May-26 |
| Buy* | 2 | 825.80p | SI Trade |
15:07:08 - 22-May-26 |
| Unknown* | 0 | 825.80p | SI Trade |
15:06:37 - 22-May-26 |
| Sell* | 2 | 824.431p | Negotiated Trade |
15:06:33 - 22-May-26 |
| Buy* | 1 | 827.20p | SI Trade |
15:03:38 - 22-May-26 |
| Buy* | 86 | 827.14p | Suspected BUY Trade |
15:03:32 - 22-May-26 |
| Unknown* | 0 | 826.00p | SI Trade |
15:03:17 - 22-May-26 |
| Buy* | 12 | 827.80p | SI Trade |
15:03:14 - 22-May-26 |
| Unknown* | 0 | 831.80p | SI Trade |
15:00:17 - 22-May-26 |
| Sell* | 274 | 819.52p | Negotiated Trade |
15:00:05 - 22-May-26 |
| Unknown* | 0 | 828.20p | SI Trade |
14:59:34 - 22-May-26 |
| Unknown* | 0 | 824.80p | SI Trade |
14:59:01 - 22-May-26 |
| Sell* | 14 | 824.796p | Negotiated Trade |
14:57:43 - 22-May-26 |
| Buy* | 1 | 827.00p | SI Trade |
14:56:22 - 22-May-26 |
| Sell* | 7 | 825.20p | SI Trade |
14:56:22 - 22-May-26 |
| Buy* | 12 | 827.70p | SI Trade |
14:55:44 - 22-May-26 |
| Sell* | 2 | 825.70p | SI Trade |
14:53:24 - 22-May-26 |
| Unknown* | 0 | 826.80p | SI Trade |
14:52:52 - 22-May-26 |
| Buy* | 2 | 826.71p | Suspected BUY Trade |
14:52:25 - 22-May-26 |
| Sell* | 2 | 825.70p | SI Trade |
14:51:52 - 22-May-26 |
| Buy* | 230 | 826.8682p | Suspected BUY Trade |
14:51:30 - 22-May-26 |
| Buy* | 2 | 828.70p | SI Trade |
14:48:55 - 22-May-26 |
| Unknown* | 0 | 826.80p | SI Trade |
14:48:55 - 22-May-26 |
| Buy* | 2 | 828.70p | SI Trade |
14:48:55 - 22-May-26 |
| Unknown* | 0 | 827.60p | SI Trade |
14:47:35 - 22-May-26 |
| Unknown* | 0 | 829.30p | SI Trade |
14:47:35 - 22-May-26 |
| Sell* | 1,294 | 828.60p | SI Trade |
14:45:11 - 22-May-26 |
| Unknown* | 0 | 828.30p | SI Trade |
14:44:02 - 22-May-26 |
| Unknown* | 0 | 830.00p | SI Trade |
14:43:46 - 22-May-26 |
| Sell* | 433 | 828.20p | SI Trade |
14:43:14 - 22-May-26 |
| Unknown* | 0 | 828.40p | SI Trade |
14:42:22 - 22-May-26 |
| Buy* | 12 | 830.20p | SI Trade |
14:42:12 - 22-May-26 |
| Unknown* | 0 | 827.90p | SI Trade |
14:41:35 - 22-May-26 |
| Buy* | 2,472 | 829.07p | Suspected BUY Trade |
14:41:24 - 22-May-26 |
| Unknown* | 0 | 829.70p | SI Trade |
14:40:18 - 22-May-26 |
| Unknown* | 0 | 829.70p | SI Trade |
14:39:40 - 22-May-26 |
| Unknown* | 0 | 829.80p | SI Trade |
14:39:07 - 22-May-26 |
| Sell* | 3 | 827.90p | SI Trade |
14:39:07 - 22-May-26 |
| Buy* | 1 | 829.20p | SI Trade |
14:37:05 - 22-May-26 |
| Buy* | 3 | 828.70p | SI Trade |
14:36:42 - 22-May-26 |
| Unknown* | 0 | 826.90p | SI Trade |
14:36:13 - 22-May-26 |
| Buy* | 11 | 828.00p | SI Trade |
14:35:29 - 22-May-26 |
| Buy* | 289 | 828.20p | SI Trade |
14:35:02 - 22-May-26 |
| Unknown* | 0 | 824.80p | SI Trade |
14:32:52 - 22-May-26 |
| Sell* | 25 | 825.676p | Negotiated Trade |
14:32:08 - 22-May-26 |
| Sell* | 1 | 825.00p | SI Trade |
14:32:07 - 22-May-26 |
| Buy* | 3 | 829.50p | SI Trade |
14:31:47 - 22-May-26 |
| Buy* | 5 | 829.70p | SI Trade |
14:30:55 - 22-May-26 |
| Buy* | 22 | 831.50p | SI Trade |
14:30:52 - 22-May-26 |
| Unknown* | 0 | 831.60p | SI Trade |
14:30:45 - 22-May-26 |
| Buy* | 43 | 831.60p | SI Trade |
14:30:42 - 22-May-26 |
| Buy* | 1 | 828.70p | SI Trade |
14:30:35 - 22-May-26 |
| Unknown* | 0 | 828.80p | SI Trade |
14:30:29 - 22-May-26 |
| Unknown* | 0 | 828.70p | SI Trade |
14:30:24 - 22-May-26 |
| Buy* | 3 | 828.70p | SI Trade |
14:30:21 - 22-May-26 |
| Sell* | 130 | 819.70p | SI Trade |
14:22:58 - 22-May-26 |
| Unknown* | 0 | 821.40p | SI Trade |
14:22:41 - 22-May-26 |
| Buy* | 3 | 820.969p | Suspected BUY Trade |
14:19:30 - 22-May-26 |
| Sell* | 640 | 819.70p | Automatic Execution |
14:16:40 - 22-May-26 |
| Sell* | 473 | 819.90p | Automatic Execution |
14:16:40 - 22-May-26 |
| Buy* | 118 | 820.476p | Suspected BUY Trade |
14:07:40 - 22-May-26 |
| Buy* | 21 | 821.10p | SI Trade |
14:06:36 - 22-May-26 |
| Sell* | 9 | 819.50p | SI Trade |
14:05:47 - 22-May-26 |
| Buy* | 4 | 821.20p | SI Trade |
14:01:54 - 22-May-26 |
| Buy* | 2 | 821.20p | SI Trade |
14:00:55 - 22-May-26 |
| Unknown* | 0 | 816.40p | SI Trade |
13:59:53 - 22-May-26 |
| Sell* | 26 | 819.40p | SI Trade |
13:57:00 - 22-May-26 |
| Unknown* | 0 | 821.30p | SI Trade |
13:57:00 - 22-May-26 |
| Buy* | 267 | 820.4885p | Suspected BUY Trade |
13:55:52 - 22-May-26 |
| Sell* | 12 | 819.40p | SI Trade |
13:54:08 - 22-May-26 |
| Buy* | 7 | 821.30p | SI Trade |
13:53:54 - 22-May-26 |
| Buy* | 12 | 821.30p | SI Trade |
13:51:59 - 22-May-26 |
| Buy* | 1 | 821.30p | SI Trade |
13:50:14 - 22-May-26 |
| Sell* | 108 | 819.107p | Negotiated Trade |
13:44:31 - 22-May-26 |
| Unknown* | 0 | 818.90p | SI Trade |
13:43:25 - 22-May-26 |
| Sell* | 6 | 818.90p | SI Trade |
13:34:36 - 22-May-26 |
| Sell* | 64 | 818.40p | SI Trade |
13:32:12 - 22-May-26 |
| Unknown* | 0 | 820.30p | SI Trade |
13:23:48 - 22-May-26 |
| Buy* | 5 | 821.20p | SI Trade |
13:23:27 - 22-May-26 |
| Buy* | 3,048 | 820.075p | Ordinary |
13:22:35 - 22-May-26 |
| Buy* | 12 | 822.30p | SI Trade |
13:21:56 - 22-May-26 |
| Unknown* | 0 | 816.10p | SI Trade |
13:21:01 - 22-May-26 |
| Sell* | 31 | 817.80p | Negotiated Trade |
13:20:38 - 22-May-26 |
| Sell* | 5 | 816.20p | SI Trade |
13:20:25 - 22-May-26 |
| Buy* | 2,438 | 819.795p | Ordinary |
13:16:41 - 22-May-26 |
| Buy* | 243 | 822.20p | SI Trade |
13:15:40 - 22-May-26 |