| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 119,295 | 81.40p | OTC Trade |
17:08:16 - 28-Nov-25 |
| Sell* | 37,945 | 81.37p | Ordinary |
16:36:26 - 28-Nov-25 |
| Sell* | 35,000 | 81.37p | Ordinary |
16:35:37 - 28-Nov-25 |
| Sell* | 50,066 | 81.40p | Uncrossing Trade |
16:35:14 - 28-Nov-25 |
| Sell* | 1,232 | 81.3541p | Ordinary |
16:29:37 - 28-Nov-25 |
| Sell* | 1,240 | 81.35p | Ordinary |
16:29:02 - 28-Nov-25 |
| Buy* | 5,000 | 82.00p | Ordinary |
16:28:55 - 28-Nov-25 |
| Buy* | 5,000 | 81.90p | Ordinary |
16:27:51 - 28-Nov-25 |
| Buy* | 5,000 | 81.75p | Ordinary |
16:27:00 - 28-Nov-25 |
| Buy* | 5,000 | 81.75p | Ordinary |
16:26:28 - 28-Nov-25 |
| Buy* | 30,000 | 81.7333p | Ordinary |
16:25:27 - 28-Nov-25 |
| Sell* | 10,000 | 81.20p | Ordinary |
16:24:45 - 28-Nov-25 |
| Sell* | 7,353 | 81.47p | Ordinary |
16:23:52 - 28-Nov-25 |
| Unknown* | 368 | 81.50p | Ordinary |
16:18:42 - 28-Nov-25 |
| Sell* | 1,229 | 81.3255p | Ordinary |
16:17:15 - 28-Nov-25 |
| Sell* | 1,355 | 81.3255p | Ordinary |
16:17:13 - 28-Nov-25 |
| Sell* | 5,000 | 81.10p | Ordinary |
16:15:16 - 28-Nov-25 |
| Sell* | 5,000 | 81.00p | Ordinary |
16:12:24 - 28-Nov-25 |
| Sell* | 245 | 81.3255p | Ordinary |
16:11:52 - 28-Nov-25 |
| Sell* | 995 | 81.004p | Ordinary |
16:11:17 - 28-Nov-25 |
| Buy* | 25,000 | 82.00p | Ordinary |
16:11:11 - 28-Nov-25 |
| Buy* | 2,461 | 81.00p | Ordinary |
16:10:50 - 28-Nov-25 |
| Buy* | 50,000 | 81.00p | Ordinary |
16:10:22 - 28-Nov-25 |
| Buy* | 50,000 | 81.00p | Ordinary |
16:09:52 - 28-Nov-25 |
| Buy* | 25,337 | 81.00p | Ordinary |
16:09:41 - 28-Nov-25 |
| Buy* | 485 | 81.3255p | Ordinary |
16:08:20 - 28-Nov-25 |
| Buy* | 1,275 | 80.714p | Ordinary |
16:08:04 - 28-Nov-25 |
| Buy* | 755 | 80.714p | Ordinary |
16:07:48 - 28-Nov-25 |
| Buy* | 25,447 | 80.71p | Ordinary |
16:07:33 - 28-Nov-25 |
| Buy* | 75,000 | 81.00p | Ordinary |
16:03:08 - 28-Nov-25 |
| Buy* | 1,109 | 81.3255p | Ordinary |
16:02:55 - 28-Nov-25 |
| Buy* | 25,000 | 81.00p | Ordinary |
16:02:04 - 28-Nov-25 |
| Buy* | 25,000 | 81.00p | Ordinary |
16:01:47 - 28-Nov-25 |
| Buy* | 1,229 | 81.00p | Ordinary |
16:01:23 - 28-Nov-25 |
| Buy* | 300 | 80.7001p | Ordinary |
15:59:05 - 28-Nov-25 |
| Buy* | 2,344 | 81.00p | Ordinary |
15:58:54 - 28-Nov-25 |
| Buy* | 65,000 | 81.10p | Ordinary |
15:58:22 - 28-Nov-25 |
| Buy* | 79,047 | 81.00p | Ordinary |
15:58:20 - 28-Nov-25 |
| Buy* | 419 | 81.00p | Ordinary |
15:51:50 - 28-Nov-25 |
| Buy* | 92 | 80.679p | Ordinary |
15:47:45 - 28-Nov-25 |
| Buy* | 37,055 | 81.12p | Ordinary |
15:45:20 - 28-Nov-25 |
| Buy* | 24,647 | 81.10p | Ordinary |
15:41:39 - 28-Nov-25 |
| Sell* | 45,000 | 80.675p | Ordinary |
15:40:01 - 28-Nov-25 |
| Unknown* | -60,000 | 80.675p | Ordinary Correction |
15:40:01 - 28-Nov-25 |
| Sell* | 60,000 | 80.675p | Ordinary |
15:40:01 - 28-Nov-25 |
| Buy* | 5,000 | 81.19p | Ordinary |
15:39:09 - 28-Nov-25 |
| Sell* | 2,504 | 80.7667p | Ordinary |
15:29:40 - 28-Nov-25 |
| Buy* | 13,536 | 81.2225p | Ordinary |
15:27:19 - 28-Nov-25 |
| Buy* | 10,000 | 81.3255p | Ordinary |
15:27:17 - 28-Nov-25 |
| Sell* | 32,500 | 80.75p | Ordinary |
15:27:04 - 28-Nov-25 |
| Buy* | 10,000 | 81.2225p | Ordinary |
15:24:59 - 28-Nov-25 |
| Buy* | 1,223 | 81.2225p | Ordinary |
15:22:46 - 28-Nov-25 |
| Buy* | 6,145 | 81.2184p | Ordinary |
15:21:59 - 28-Nov-25 |
| Buy* | 4,924 | 81.2225p | Ordinary |
15:21:45 - 28-Nov-25 |
| Buy* | 24,685 | 81.24p | Ordinary |
15:21:25 - 28-Nov-25 |
| Buy* | 3,692 | 82.00p | Ordinary |
15:20:50 - 28-Nov-25 |
| Sell* | 50 | 80.00p | Ordinary |
15:20:37 - 28-Nov-25 |
| Sell* | 974 | 80.6707p | Ordinary |
15:12:20 - 28-Nov-25 |
| Buy* | 10,000 | 81.2475p | Ordinary |
15:09:52 - 28-Nov-25 |
| Buy* | 609 | 81.2475p | Ordinary |
15:08:44 - 28-Nov-25 |
| Buy* | 1,068 | 81.2475p | Ordinary |
15:08:44 - 28-Nov-25 |
| Sell* | 25,000 | 80.6667p | Ordinary |
15:08:05 - 28-Nov-25 |
| Sell* | 421 | 80.654p | Ordinary |
15:06:48 - 28-Nov-25 |
| Sell* | 2,888 | 80.65p | Ordinary |
15:05:23 - 28-Nov-25 |
| Sell* | 27,240 | 80.61p | Ordinary |
15:04:13 - 28-Nov-25 |
| Buy* | 5,000 | 81.3255p | Ordinary |
14:57:32 - 28-Nov-25 |
| Buy* | 6,148 | 81.3255p | Ordinary |
14:42:21 - 28-Nov-25 |
| Buy* | 3,074 | 81.3255p | Ordinary |
14:38:44 - 28-Nov-25 |
| Buy* | 4,911 | 81.3255p | Ordinary |
14:34:30 - 28-Nov-25 |
| Sell* | 225 | 80.6001p | Ordinary |
14:24:35 - 28-Nov-25 |
| Sell* | 191 | 80.6001p | Ordinary |
14:24:23 - 28-Nov-25 |
| Buy* | 10,000 | 81.3255p | Ordinary |
14:22:51 - 28-Nov-25 |
| Sell* | 7,454 | 80.575p | Ordinary |
14:14:29 - 28-Nov-25 |
| Buy* | 7,454 | 81.30p | Ordinary |
14:14:04 - 28-Nov-25 |
| Sell* | 1,278 | 80.5041p | Ordinary |
14:10:47 - 28-Nov-25 |
| Buy* | 3,266 | 81.30p | Ordinary |
14:10:33 - 28-Nov-25 |
| Buy* | 20,000 | 81.3445p | Ordinary |
14:08:08 - 28-Nov-25 |
| Sell* | 35,905 | 80.5001p | Ordinary |
14:02:59 - 28-Nov-25 |
| Buy* | 1,350 | 81.40p | Ordinary |
14:00:34 - 28-Nov-25 |
| Buy* | 6,742 | 81.40p | Ordinary |
13:56:45 - 28-Nov-25 |
| Buy* | 250 | 81.40p | Ordinary |
13:53:35 - 28-Nov-25 |
| Buy* | 3 | 82.00p | Ordinary |
13:50:09 - 28-Nov-25 |
| Sell* | 298 | 80.016p | Ordinary |
13:48:33 - 28-Nov-25 |
| Buy* | 418 | 81.40p | Ordinary |
13:46:13 - 28-Nov-25 |
| Buy* | 325 | 81.40p | Ordinary |
13:45:33 - 28-Nov-25 |
| Buy* | 4,807 | 81.44p | Ordinary |
13:35:07 - 28-Nov-25 |
| Buy* | 1,166 | 81.47p | Ordinary |
13:33:10 - 28-Nov-25 |
| Buy* | 24,556 | 81.3999p | Ordinary |
13:30:17 - 28-Nov-25 |
| Buy* | 12 | 82.00p | Ordinary |
13:29:00 - 28-Nov-25 |
| Buy* | 6 | 82.00p | Ordinary |
13:28:24 - 28-Nov-25 |
| Sell* | 4,620 | 80.01p | Ordinary |
13:26:27 - 28-Nov-25 |
| Sell* | 68 | 80.0011p | Ordinary |
13:26:09 - 28-Nov-25 |
| Buy* | 24,708 | 80.90p | Ordinary |
13:22:21 - 28-Nov-25 |
| Buy* | 14,950 | 80.50p | Ordinary |
13:10:30 - 28-Nov-25 |
| Buy* | 40,000 | 80.60p | Ordinary |
13:09:41 - 28-Nov-25 |
| Buy* | 310 | 80.50p | Ordinary |
13:08:36 - 28-Nov-25 |
| Buy* | 1,188 | 80.50p | Ordinary |
13:03:44 - 28-Nov-25 |
| Buy* | 1,240 | 80.60p | Ordinary |
13:00:31 - 28-Nov-25 |
| Sell* | 2,000 | 79.70p | Ordinary |
12:29:40 - 28-Nov-25 |
| Unknown* | 1,581 | 80.00p | Negotiated Trade |
12:20:34 - 28-Nov-25 |
| Unknown* | 1,566 | 80.00p | Negotiated Trade |
12:20:34 - 28-Nov-25 |
| Unknown* | 2,712 | 80.00p | Negotiated Trade |
12:20:34 - 28-Nov-25 |
| Unknown* | 2,697 | 80.00p | Negotiated Trade |
12:20:34 - 28-Nov-25 |
| Buy* | 10,000 | 80.59p | Ordinary |
12:20:33 - 28-Nov-25 |
| Buy* | 18,621 | 80.21p | Ordinary |
12:15:58 - 28-Nov-25 |
| Buy* | 123 | 81.00p | Ordinary |
12:09:14 - 28-Nov-25 |
| Sell* | 118 | 79.6111p | Ordinary |
11:48:40 - 28-Nov-25 |
| Sell* | 2,637 | 79.5666p | Ordinary |
11:40:11 - 28-Nov-25 |
| Buy* | 24,616 | 80.21p | Ordinary |
11:39:33 - 28-Nov-25 |
| Buy* | 8,892 | 80.21p | Ordinary |
11:38:53 - 28-Nov-25 |
| Buy* | 140 | 80.21p | Ordinary |
11:38:53 - 28-Nov-25 |
| Buy* | 1,511 | 80.21p | Ordinary |
11:34:01 - 28-Nov-25 |
| Buy* | 1,000 | 80.21p | Ordinary |
11:33:56 - 28-Nov-25 |
| Buy* | 6,560 | 80.21p | Ordinary |
11:31:43 - 28-Nov-25 |
| Unknown* | 20,000 | 81.00p | OTC Trade |
11:26:46 - 28-Nov-25 |
| Buy* | 20,000 | 81.00p | Ordinary |
11:26:45 - 28-Nov-25 |
| Sell* | 1 | 79.454p | Ordinary |
11:22:00 - 28-Nov-25 |
| Buy* | 733 | 80.21p | Ordinary |
11:21:39 - 28-Nov-25 |
| Sell* | 79 | 79.454p | Ordinary |
11:13:57 - 28-Nov-25 |
| Sell* | 140 | 79.454p | Ordinary |
11:13:55 - 28-Nov-25 |
| Sell* | 77 | 79.454p | Ordinary |
11:13:52 - 28-Nov-25 |
| Sell* | 77 | 79.454p | Ordinary |
11:13:39 - 28-Nov-25 |
| Sell* | 78 | 79.454p | Ordinary |
11:13:28 - 28-Nov-25 |
| Sell* | 152 | 79.454p | Ordinary |
11:13:18 - 28-Nov-25 |
| Sell* | 81 | 79.454p | Ordinary |
11:13:14 - 28-Nov-25 |
| Sell* | 114 | 79.454p | Ordinary |
11:13:12 - 28-Nov-25 |
| Sell* | 114 | 79.454p | Ordinary |
11:13:12 - 28-Nov-25 |
| Sell* | 80 | 79.454p | Ordinary |
11:12:49 - 28-Nov-25 |
| Sell* | 77 | 79.454p | Ordinary |
11:12:45 - 28-Nov-25 |
| Sell* | 80 | 79.454p | Ordinary |
11:12:44 - 28-Nov-25 |
| Sell* | 80 | 79.454p | Ordinary |
11:12:37 - 28-Nov-25 |
| Sell* | 76 | 79.454p | Ordinary |
11:12:28 - 28-Nov-25 |
| Sell* | 77 | 79.454p | Ordinary |
11:12:27 - 28-Nov-25 |
| Sell* | 78 | 79.45p | Ordinary |
11:12:26 - 28-Nov-25 |
| Sell* | 134 | 79.45p | Ordinary |
11:12:25 - 28-Nov-25 |
| Buy* | 493 | 80.21p | Ordinary |
11:01:23 - 28-Nov-25 |
| Buy* | 9,966 | 80.21p | Ordinary |
10:53:19 - 28-Nov-25 |
| Buy* | 3,766 | 80.21p | Ordinary |
10:46:24 - 28-Nov-25 |
| Buy* | 10,013 | 80.21p | Ordinary |
10:44:07 - 28-Nov-25 |
| Sell* | 1,187 | 79.444p | Ordinary |
10:39:53 - 28-Nov-25 |
| Sell* | 1,471 | 79.44p | Ordinary |
10:24:05 - 28-Nov-25 |
| Sell* | 4,623 | 79.4255p | Ordinary |
10:20:16 - 28-Nov-25 |
| Buy* | 4,359 | 80.15p | Ordinary |
10:19:57 - 28-Nov-25 |
| Buy* | 6,239 | 80.136p | Ordinary |
10:19:14 - 28-Nov-25 |
| Sell* | 1,355 | 79.336p | Ordinary |
10:13:16 - 28-Nov-25 |
| Buy* | 4,150 | 80.14p | Ordinary |
10:11:42 - 28-Nov-25 |
| Buy* | 1 | 80.171p | Ordinary |
10:08:12 - 28-Nov-25 |
| Sell* | 17,000 | 79.3333p | Ordinary |
10:07:39 - 28-Nov-25 |
| Buy* | 2,064 | 80.171p | Ordinary |
10:02:16 - 28-Nov-25 |
| Buy* | 3,113 | 80.175p | Ordinary |
10:01:59 - 28-Nov-25 |
| Sell* | 4,000 | 79.3333p | Ordinary |
09:58:15 - 28-Nov-25 |
| Buy* | 369 | 80.196p | Ordinary |
09:57:58 - 28-Nov-25 |
| Sell* | 10,000 | 79.325p | Ordinary |
09:56:10 - 28-Nov-25 |
| Buy* | 3,098 | 80.20p | Ordinary |
09:56:04 - 28-Nov-25 |
| Buy* | 1,525 | 80.20p | Ordinary |
09:55:30 - 28-Nov-25 |
| Buy* | 383 | 80.20p | Ordinary |
09:51:58 - 28-Nov-25 |
| Sell* | 10,000 | 80.10p | Ordinary |
09:49:40 - 28-Nov-25 |
| Sell* | 1,940 | 80.21p | Ordinary |
09:49:27 - 28-Nov-25 |
| Sell* | 623 | 80.196p | Ordinary |
09:47:42 - 28-Nov-25 |
| Sell* | 15,000 | 80.05p | Ordinary |
09:47:22 - 28-Nov-25 |
| Sell* | 12,463 | 80.20p | Ordinary |
09:46:48 - 28-Nov-25 |
| Sell* | 1,246 | 80.21p | Ordinary |
09:41:04 - 28-Nov-25 |
| Sell* | 3,100 | 80.25p | Ordinary |
09:40:30 - 28-Nov-25 |
| Sell* | 971 | 80.273p | Ordinary |
09:37:17 - 28-Nov-25 |
| Sell* | 1,230 | 80.273p | Ordinary |
09:32:31 - 28-Nov-25 |
| Sell* | 124 | 80.273p | Ordinary |
09:31:25 - 28-Nov-25 |
| Sell* | 301 | 80.273p | Ordinary |
09:29:18 - 28-Nov-25 |
| Sell* | 369 | 80.273p | Ordinary |
09:27:41 - 28-Nov-25 |
| Sell* | 1 | 80.273p | Ordinary |
09:23:59 - 28-Nov-25 |
| Sell* | 485 | 80.273p | Ordinary |
09:16:53 - 28-Nov-25 |
| Sell* | 1,265 | 80.00p | Ordinary |
09:11:23 - 28-Nov-25 |
| Sell* | 878 | 80.00p | Ordinary |
09:11:03 - 28-Nov-25 |
| Sell* | 307 | 80.273p | Ordinary |
09:08:16 - 28-Nov-25 |
| Sell* | 1,000 | 80.01p | Ordinary |
09:07:42 - 28-Nov-25 |
| Sell* | 973 | 80.00p | Ordinary |
09:06:51 - 28-Nov-25 |
| Sell* | 306 | 80.3237p | Ordinary |
09:05:16 - 28-Nov-25 |
| Sell* | 12,450 | 80.277p | Ordinary |
09:05:15 - 28-Nov-25 |
| Buy* | 1,000 | 81.00p | Ordinary |
09:04:49 - 28-Nov-25 |
| Sell* | 10,000 | 80.004p | Ordinary |
08:52:01 - 28-Nov-25 |
| Sell* | 2,500 | 80.3237p | Ordinary |
08:49:46 - 28-Nov-25 |
| Sell* | 2,500 | 80.00p | Ordinary |
08:49:08 - 28-Nov-25 |
| Sell* | 576 | 80.00p | Ordinary |
08:48:55 - 28-Nov-25 |
| Sell* | 3,097 | 80.3277p | Ordinary |
08:48:11 - 28-Nov-25 |
| Sell* | 5,000 | 80.1791p | Ordinary |
08:47:51 - 28-Nov-25 |
| Sell* | 13,185 | 80.1751p | Ordinary |
08:46:13 - 28-Nov-25 |
| Sell* | 4,967 | 80.396p | Ordinary |
08:46:08 - 28-Nov-25 |
| Sell* | 1,235 | 80.396p | Ordinary |
08:45:54 - 28-Nov-25 |
| Sell* | 6,373 | 80.16p | Ordinary |
08:45:30 - 28-Nov-25 |
| Sell* | 15,000 | 80.40p | Ordinary |
08:43:50 - 28-Nov-25 |
| Sell* | 10,000 | 80.40p | Ordinary |
08:43:42 - 28-Nov-25 |
| Buy* | 1,229 | 80.59p | Ordinary |
08:42:38 - 28-Nov-25 |
| Sell* | 8,000 | 80.345p | Ordinary |
08:42:34 - 28-Nov-25 |
| Sell* | 10,000 | 80.10p | Ordinary |
08:41:33 - 28-Nov-25 |
| Sell* | 6,000 | 80.10p | Ordinary |
08:41:10 - 28-Nov-25 |
| Sell* | 2,167 | 80.371p | Ordinary |
08:39:34 - 28-Nov-25 |
| Sell* | 18,662 | 80.375p | Ordinary |
08:36:59 - 28-Nov-25 |
| Sell* | 24 | 80.371p | Ordinary |
08:35:16 - 28-Nov-25 |
| Sell* | 5,093 | 80.375p | Ordinary |
08:35:10 - 28-Nov-25 |
| Sell* | 4,635 | 80.014p | Ordinary |
08:34:24 - 28-Nov-25 |
| Buy* | 61 | 81.00p | Ordinary |
08:34:10 - 28-Nov-25 |