| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 7,115 | 275.203p | SI Trade Suspected SELL Trade |
16:47:11 - 02-Dec-25 |
| Sell* | 40,800 | 277.05154p | SI Trade Suspected SELL Trade |
16:37:08 - 02-Dec-25 |
| Sell* | 2,834 | 277.00p | Negotiated Trade |
16:36:34 - 02-Dec-25 |
| Sell* | 11,074 | 277.00p | Negotiated Trade |
16:36:28 - 02-Dec-25 |
| Sell* | 94,157 | 277.00p | Uncrossing Trade |
16:35:07 - 02-Dec-25 |
| Sell* | 481 | 276.50p | Automatic Execution |
16:29:43 - 02-Dec-25 |
| Sell* | 254 | 277.00p | Automatic Execution |
16:28:51 - 02-Dec-25 |
| Sell* | 273 | 277.00p | Automatic Execution |
16:28:51 - 02-Dec-25 |
| Buy* | 320 | 278.00p | Automatic Execution |
16:28:42 - 02-Dec-25 |
| Sell* | 777 | 277.00p | Automatic Execution |
16:28:38 - 02-Dec-25 |
| Sell* | 8 | 277.00p | SI Trade |
16:28:01 - 02-Dec-25 |
| Buy* | 252 | 278.00p | Automatic Execution |
16:27:32 - 02-Dec-25 |
| Buy* | 68 | 278.00p | Automatic Execution |
16:27:32 - 02-Dec-25 |
| Sell* | 290 | 277.00p | Automatic Execution |
16:27:18 - 02-Dec-25 |
| Buy* | 6 | 278.00p | Automatic Execution |
16:26:22 - 02-Dec-25 |
| Buy* | 314 | 278.00p | Automatic Execution |
16:26:22 - 02-Dec-25 |
| Buy* | 89 | 278.00p | Automatic Execution |
16:25:12 - 02-Dec-25 |
| Buy* | 233 | 278.00p | Automatic Execution |
16:25:12 - 02-Dec-25 |
| Buy* | 321 | 278.00p | Automatic Execution |
16:24:02 - 02-Dec-25 |
| Buy* | 322 | 278.00p | Automatic Execution |
16:22:52 - 02-Dec-25 |
| Buy* | 322 | 278.00p | Automatic Execution |
16:21:42 - 02-Dec-25 |
| Sell* | 468 | 277.00p | Automatic Execution |
16:21:23 - 02-Dec-25 |
| Sell* | 392 | 277.00p | Automatic Execution |
16:21:23 - 02-Dec-25 |
| Sell* | 742 | 277.00p | Automatic Execution |
16:20:32 - 02-Dec-25 |
| Buy* | 14 | 278.00p | Automatic Execution |
16:20:32 - 02-Dec-25 |
| Buy* | 306 | 278.00p | Automatic Execution |
16:20:32 - 02-Dec-25 |
| Buy* | 152 | 277.50p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 330 | 277.50p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 564 | 277.50p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 313 | 277.50p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 357 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 357 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 2,772 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 728 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 1,500 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 656 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 639 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 344 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 152 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Buy* | 289 | 277.00p | Automatic Execution |
16:19:53 - 02-Dec-25 |
| Sell* | 248 | 276.50p | Automatic Execution |
16:19:41 - 02-Dec-25 |
| Sell* | 99 | 276.50p | Automatic Execution |
16:19:41 - 02-Dec-25 |
| Sell* | 800 | 276.50p | Automatic Execution |
16:19:39 - 02-Dec-25 |
| Sell* | 287 | 276.50p | Automatic Execution |
16:19:39 - 02-Dec-25 |
| Sell* | 101 | 276.50p | Automatic Execution |
16:19:39 - 02-Dec-25 |
| Sell* | 1,000 | 276.50p | Automatic Execution |
16:19:13 - 02-Dec-25 |
| Sell* | 243 | 276.50p | Automatic Execution |
16:19:13 - 02-Dec-25 |
| Sell* | 435 | 276.50p | Automatic Execution |
16:19:13 - 02-Dec-25 |
| Sell* | 1,082 | 276.50p | Automatic Execution |
16:19:13 - 02-Dec-25 |
| Sell* | 318 | 276.50p | Automatic Execution |
16:19:13 - 02-Dec-25 |
| Buy* | 23 | 277.50p | Automatic Execution |
16:18:30 - 02-Dec-25 |
| Buy* | 49 | 277.50p | Automatic Execution |
16:18:30 - 02-Dec-25 |
| Buy* | 194 | 277.50p | Automatic Execution |
16:18:30 - 02-Dec-25 |
| Buy* | 49 | 277.50p | Automatic Execution |
16:18:30 - 02-Dec-25 |
| Buy* | 323 | 277.50p | Automatic Execution |
16:17:22 - 02-Dec-25 |
| Buy* | 315 | 277.50p | Automatic Execution |
16:16:12 - 02-Dec-25 |
| Buy* | 8 | 277.50p | SI Trade |
16:15:37 - 02-Dec-25 |
| Sell* | 268 | 277.00p | Automatic Execution |
16:14:44 - 02-Dec-25 |
| Sell* | 600 | 277.00p | Automatic Execution |
16:14:44 - 02-Dec-25 |
| Sell* | 545 | 277.00p | Automatic Execution |
16:14:44 - 02-Dec-25 |
| Buy* | 22 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 290 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 287 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Sell* | 270 | 277.50p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Sell* | 581 | 277.50p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 361 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 435 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 245 | 278.00p | Automatic Execution |
16:14:06 - 02-Dec-25 |
| Buy* | 47 | 278.00p | Automatic Execution |
16:10:59 - 02-Dec-25 |
| Buy* | 567 | 277.00p | Automatic Execution |
16:10:28 - 02-Dec-25 |
| Buy* | 347 | 276.50p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 1,014 | 276.50p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 345 | 276.50p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 138 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 308 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 999 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 290 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 298 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 2,857 | 276.00p | Automatic Execution |
16:05:52 - 02-Dec-25 |
| Buy* | 800 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 154 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 522 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 298 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 111 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 257 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 176 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Buy* | 814 | 275.50p | Automatic Execution |
16:05:26 - 02-Dec-25 |
| Sell* | 1,576 | 275.00p | Automatic Execution |
15:50:01 - 02-Dec-25 |
| Sell* | 2,578 | 275.00p | Automatic Execution |
15:50:01 - 02-Dec-25 |
| Sell* | 1,577 | 275.00p | Automatic Execution |
15:50:01 - 02-Dec-25 |
| Sell* | 11 | 275.00p | Automatic Execution |
15:48:58 - 02-Dec-25 |
| Sell* | 1,153 | 275.00p | Automatic Execution |
15:48:58 - 02-Dec-25 |
| Sell* | 147 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 167 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 90 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 192 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 453 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 132 | 275.00p | Automatic Execution |
15:48:57 - 02-Dec-25 |
| Sell* | 27 | 275.00p | Automatic Execution |
15:48:39 - 02-Dec-25 |
| Buy* | 644 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Buy* | 800 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Buy* | 346 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Buy* | 1,045 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Buy* | 685 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Buy* | 138 | 275.50p | Automatic Execution |
15:40:33 - 02-Dec-25 |
| Sell* | 661 | 275.00p | Automatic Execution |
15:40:29 - 02-Dec-25 |
| Buy* | 285 | 275.00p | Automatic Execution |
15:40:26 - 02-Dec-25 |
| Sell* | 507 | 275.00p | Automatic Execution |
15:40:09 - 02-Dec-25 |
| Sell* | 100 | 275.00p | Automatic Execution |
15:40:09 - 02-Dec-25 |
| Sell* | 159 | 275.00p | Automatic Execution |
15:40:09 - 02-Dec-25 |
| Sell* | 10 | 275.00p | Automatic Execution |
15:38:59 - 02-Dec-25 |
| Sell* | 288 | 275.00p | Automatic Execution |
15:36:47 - 02-Dec-25 |
| Sell* | 1,817 | 275.20p | Ordinary |
15:36:04 - 02-Dec-25 |
| Sell* | 205 | 275.00p | Automatic Execution |
15:34:36 - 02-Dec-25 |
| Sell* | 1,817 | 275.20p | Ordinary |
15:34:17 - 02-Dec-25 |
| Sell* | 1,817 | 275.2002p | Ordinary |
15:31:21 - 02-Dec-25 |
| Sell* | 9 | 275.00p | Automatic Execution |
15:29:05 - 02-Dec-25 |
| Sell* | 20,431 | 275.00p | Negotiated Trade |
15:27:28 - 02-Dec-25 |
| Sell* | 7,962 | 275.00p | Negotiated Trade |
15:27:20 - 02-Dec-25 |
| Sell* | 10,472 | 275.00p | Negotiated Trade |
15:27:16 - 02-Dec-25 |
| Sell* | 600 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 600 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 298 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 583 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 100 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 669 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 600 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 633 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 4,167 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 356 | 275.00p | Automatic Execution |
15:27:04 - 02-Dec-25 |
| Sell* | 1,250 | 275.00p | Automatic Execution |
15:25:25 - 02-Dec-25 |
| Buy* | 2 | 275.65p | Ordinary |
15:15:29 - 02-Dec-25 |
| Buy* | 1 | 275.62p | Ordinary |
15:15:29 - 02-Dec-25 |
| Sell* | 1,816 | 275.401p | Ordinary |
15:11:19 - 02-Dec-25 |
| Unknown* | 2 | 275.50p | SI Trade |
15:06:37 - 02-Dec-25 |
| Buy* | 138 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 115 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 306 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 321 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 308 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 346 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 185 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 135 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 36 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 384 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 661 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Buy* | 72 | 275.50p | Automatic Execution |
15:06:37 - 02-Dec-25 |
| Sell* | 277 | 275.00p | Automatic Execution |
15:03:32 - 02-Dec-25 |
| Sell* | 1,500 | 275.00p | Automatic Execution |
15:03:32 - 02-Dec-25 |
| Unknown* | 291 | 275.00p | Automatic Execution |
15:03:32 - 02-Dec-25 |
| Sell* | 6,472 | 275.00p | Automatic Execution |
15:03:32 - 02-Dec-25 |
| Sell* | 1 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 25 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 1 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 1 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 94 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 19 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 7 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 1 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Unknown* | 19 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 6,465 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 19 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 81 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 641 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 359 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 6,836 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 137 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 884 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 65 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 4 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 1,444 | 275.00p | Automatic Execution |
15:03:30 - 02-Dec-25 |
| Sell* | 286 | 275.50p | Automatic Execution |
14:53:52 - 02-Dec-25 |
| Sell* | 466 | 275.50p | Automatic Execution |
14:53:52 - 02-Dec-25 |
| Buy* | 186 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Buy* | 644 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Buy* | 129 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Buy* | 241 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Buy* | 301 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Buy* | 135 | 276.50p | Automatic Execution |
14:49:58 - 02-Dec-25 |
| Sell* | 100 | 275.50p | Automatic Execution |
14:21:41 - 02-Dec-25 |
| Sell* | 84 | 275.50p | Automatic Execution |
14:21:03 - 02-Dec-25 |
| Sell* | 1,973 | 276.00p | Automatic Execution |
14:21:00 - 02-Dec-25 |
| Sell* | 624 | 276.00p | Automatic Execution |
14:21:00 - 02-Dec-25 |
| Sell* | 27 | 276.00p | Automatic Execution |
14:21:00 - 02-Dec-25 |
| Buy* | 64 | 276.00p | Automatic Execution |
14:15:00 - 02-Dec-25 |
| Buy* | 148 | 276.00p | Automatic Execution |
14:15:00 - 02-Dec-25 |
| Buy* | 63 | 276.00p | Automatic Execution |
14:15:00 - 02-Dec-25 |
| Buy* | 345 | 276.00p | Automatic Execution |
14:15:00 - 02-Dec-25 |
| Buy* | 826 | 275.50p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 363 | 275.50p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 107 | 275.50p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Sell* | 3,600 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Sell* | 1,139 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Sell* | 1,166 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Sell* | 6,500 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 319 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 362 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 73 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 56 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |
| Buy* | 702 | 275.00p | Automatic Execution |
14:06:51 - 02-Dec-25 |