Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Buy* | 14,780 | 183.085p | SI Trade Negotiated Trade |
16:47:01 - 29-Aug-25 |
Buy* | 1,683 | 182.90p | Automatic Execution |
16:29:55 - 29-Aug-25 |
Sell* | 5 | 182.70p | Automatic Execution |
16:29:52 - 29-Aug-25 |
Sell* | 210 | 182.60p | Automatic Execution |
16:29:20 - 29-Aug-25 |
Sell* | 766 | 182.60p | Automatic Execution |
16:29:02 - 29-Aug-25 |
Sell* | 568 | 182.50p | Automatic Execution |
16:28:02 - 29-Aug-25 |
Sell* | 300 | 182.50p | Automatic Execution |
16:28:02 - 29-Aug-25 |
Sell* | 425 | 182.80p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Sell* | 426 | 182.80p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Sell* | 427 | 182.70p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Sell* | 2,300 | 182.70p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Sell* | 330 | 182.70p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Buy* | 4,425 | 182.90p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Buy* | 2,913 | 182.90p | Automatic Execution |
16:25:17 - 29-Aug-25 |
Sell* | 613 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 3,374 | 182.90p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 383 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Sell* | 383 | 182.60p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 415 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 168 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 332 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Buy* | 26 | 182.70p | Automatic Execution |
16:24:20 - 29-Aug-25 |
Sell* | 1,200 | 182.60p | Automatic Execution |
16:22:47 - 29-Aug-25 |
Buy* | 779 | 182.70p | Automatic Execution |
16:22:35 - 29-Aug-25 |
Sell* | 4 | 182.40p | Automatic Execution |
16:17:56 - 29-Aug-25 |
Sell* | 417 | 182.50p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 145 | 182.50p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 390 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 266 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 125 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 417 | 182.60p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 332 | 182.60p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Buy* | 1,219 | 182.80p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Buy* | 497 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Buy* | 14 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Buy* | 272 | 182.70p | Automatic Execution |
16:12:35 - 29-Aug-25 |
Sell* | 333 | 182.40p | Automatic Execution |
16:12:03 - 29-Aug-25 |
Sell* | 464 | 182.40p | Automatic Execution |
16:12:03 - 29-Aug-25 |
Buy* | 469 | 182.80p | Automatic Execution |
16:07:04 - 29-Aug-25 |
Buy* | 272 | 182.80p | Automatic Execution |
16:07:04 - 29-Aug-25 |
Buy* | 37 | 182.80p | Automatic Execution |
16:07:04 - 29-Aug-25 |
Buy* | 1,270 | 182.70p | Automatic Execution |
16:07:04 - 29-Aug-25 |
Sell* | 1,319 | 182.30p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 1,136 | 182.30p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 471 | 182.50p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 269 | 182.60p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 2,566 | 182.60p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 494 | 182.70p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Sell* | 478 | 182.70p | Automatic Execution |
16:06:56 - 29-Aug-25 |
Buy* | 1,086 | 182.90p | Automatic Execution |
16:00:27 - 29-Aug-25 |
Buy* | 1,107 | 182.90p | Automatic Execution |
16:00:17 - 29-Aug-25 |
Buy* | 675 | 182.90p | Automatic Execution |
16:00:17 - 29-Aug-25 |
Sell* | 630 | 182.50p | Automatic Execution |
15:59:22 - 29-Aug-25 |
Sell* | 3 | 182.50p | Automatic Execution |
15:58:03 - 29-Aug-25 |
Sell* | 1,565 | 182.80p | Automatic Execution |
15:57:35 - 29-Aug-25 |
Sell* | 241 | 182.80p | Automatic Execution |
15:57:35 - 29-Aug-25 |
Sell* | 343 | 182.80p | Automatic Execution |
15:57:35 - 29-Aug-25 |
Sell* | 1,329 | 182.90p | Automatic Execution |
15:53:18 - 29-Aug-25 |
Sell* | 3,197 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 6,803 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 436 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 2,269 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 436 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 3,202 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 93 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 343 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 93 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 5,600 | 182.90p | Automatic Execution |
15:53:16 - 29-Aug-25 |
Sell* | 130 | 183.00p | Automatic Execution |
15:36:24 - 29-Aug-25 |
Sell* | 1,692 | 183.00p | Automatic Execution |
15:36:24 - 29-Aug-25 |
Sell* | 308 | 183.00p | Automatic Execution |
15:36:24 - 29-Aug-25 |
Sell* | 10 | 182.90p | Automatic Execution |
15:20:51 - 29-Aug-25 |
Sell* | 189 | 182.90p | Automatic Execution |
15:20:42 - 29-Aug-25 |
Sell* | 108 | 182.90p | Automatic Execution |
15:20:42 - 29-Aug-25 |
Sell* | 77 | 182.90p | Automatic Execution |
15:20:42 - 29-Aug-25 |
Sell* | 637 | 182.90p | Automatic Execution |
15:20:34 - 29-Aug-25 |
Sell* | 43 | 183.00p | Ordinary |
15:20:17 - 29-Aug-25 |
Sell* | 283 | 183.00p | Ordinary |
15:20:15 - 29-Aug-25 |
Sell* | 43 | 183.00p | Ordinary |
15:20:11 - 29-Aug-25 |
Sell* | 283 | 183.00p | Ordinary |
15:20:07 - 29-Aug-25 |
Buy* | 106 | 183.30p | Automatic Execution |
15:14:17 - 29-Aug-25 |
Buy* | 233 | 183.30p | Automatic Execution |
15:14:17 - 29-Aug-25 |
Sell* | 1,107 | 182.90p | Automatic Execution |
15:14:11 - 29-Aug-25 |
Sell* | 2,737 | 182.90p | Automatic Execution |
15:14:11 - 29-Aug-25 |
Buy* | 1,147 | 183.20p | Automatic Execution |
15:14:09 - 29-Aug-25 |
Buy* | 893 | 183.20p | Automatic Execution |
15:14:08 - 29-Aug-25 |
Buy* | 150 | 183.10p | Automatic Execution |
15:14:08 - 29-Aug-25 |
Buy* | 110 | 183.00p | Automatic Execution |
15:14:07 - 29-Aug-25 |
Buy* | 314 | 183.00p | Automatic Execution |
15:14:07 - 29-Aug-25 |
Buy* | 180 | 183.00p | Automatic Execution |
15:14:07 - 29-Aug-25 |
Sell* | 5,181 | 182.70p | Automatic Execution |
15:14:06 - 29-Aug-25 |
Sell* | 494 | 182.80p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Buy* | 656 | 183.00p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Buy* | 1,344 | 183.00p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 1,482 | 182.70p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 2,083 | 182.70p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 3,917 | 182.70p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 6,000 | 182.70p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 6,000 | 182.70p | Automatic Execution |
15:14:05 - 29-Aug-25 |
Sell* | 997 | 182.50p | Automatic Execution |
15:12:40 - 29-Aug-25 |
Buy* | 217 | 182.50p | Automatic Execution |
15:01:07 - 29-Aug-25 |
Buy* | 16 | 182.40p | Automatic Execution |
15:01:07 - 29-Aug-25 |
Buy* | 980 | 182.40p | Automatic Execution |
15:01:07 - 29-Aug-25 |
Buy* | 86 | 182.40p | Automatic Execution |
15:00:26 - 29-Aug-25 |
Buy* | 1,134 | 182.40p | Automatic Execution |
15:00:26 - 29-Aug-25 |
Buy* | 487 | 182.40p | Automatic Execution |
15:00:26 - 29-Aug-25 |
Sell* | 822 | 182.40p | Automatic Execution |
14:55:17 - 29-Aug-25 |
Sell* | 2,424 | 182.90p | Automatic Execution |
14:55:16 - 29-Aug-25 |
Sell* | 1,580 | 182.60p | Automatic Execution |
14:55:16 - 29-Aug-25 |
Sell* | 1,161 | 182.80p | Automatic Execution |
14:55:16 - 29-Aug-25 |
Sell* | 12,729 | 182.80p | Automatic Execution |
14:55:16 - 29-Aug-25 |
Sell* | 3 | 182.80p | SI Trade |
14:53:37 - 29-Aug-25 |
Sell* | 581 | 183.00p | Automatic Execution |
14:53:14 - 29-Aug-25 |
Sell* | 1,026 | 183.00p | Automatic Execution |
14:53:14 - 29-Aug-25 |
Sell* | 1,140 | 182.90p | Automatic Execution |
14:49:09 - 29-Aug-25 |
Sell* | 2 | 182.80p | SI Trade |
14:48:41 - 29-Aug-25 |
Buy* | 369 | 182.90p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 462 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 205 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 353 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 64 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 1,190 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 798 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 29 | 182.80p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Sell* | 3,874 | 182.60p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 504 | 182.70p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Buy* | 785 | 182.70p | Automatic Execution |
14:44:11 - 29-Aug-25 |
Sell* | 68 | 182.40p | Automatic Execution |
14:42:04 - 29-Aug-25 |
Sell* | 382 | 182.90p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Buy* | 57 | 183.20p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Buy* | 267 | 183.30p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Buy* | 481 | 183.20p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Sell* | 386 | 182.90p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Sell* | 460 | 182.90p | Automatic Execution |
14:39:14 - 29-Aug-25 |
Sell* | 171 | 182.90p | Automatic Execution |
14:39:09 - 29-Aug-25 |
Sell* | 1,384 | 182.90p | Automatic Execution |
14:39:09 - 29-Aug-25 |
Sell* | 2,000 | 183.20p | Automatic Execution |
14:34:24 - 29-Aug-25 |
Sell* | 971 | 183.50p | Automatic Execution |
14:20:22 - 29-Aug-25 |
Sell* | 476 | 183.50p | Automatic Execution |
14:20:22 - 29-Aug-25 |
Sell* | 290 | 183.50p | Automatic Execution |
14:20:22 - 29-Aug-25 |
Buy* | 41 | 183.80p | Automatic Execution |
14:17:11 - 29-Aug-25 |
Buy* | 52 | 183.80p | Automatic Execution |
14:17:11 - 29-Aug-25 |
Buy* | 41 | 183.80p | Automatic Execution |
14:09:00 - 29-Aug-25 |
Buy* | 190 | 183.80p | Automatic Execution |
14:09:00 - 29-Aug-25 |
Buy* | 110 | 183.80p | Automatic Execution |
14:09:00 - 29-Aug-25 |
Buy* | 1,074 | 183.80p | Automatic Execution |
14:09:00 - 29-Aug-25 |
Sell* | 1,177 | 183.60p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 381 | 183.60p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 372 | 184.10p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 48 | 184.10p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 361 | 184.00p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 55 | 184.00p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 205 | 184.00p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Buy* | 357 | 183.90p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 586 | 183.50p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 1,635 | 183.50p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 1,619 | 183.70p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 805 | 183.70p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 44 | 183.70p | Automatic Execution |
14:08:33 - 29-Aug-25 |
Sell* | 643 | 183.80p | Automatic Execution |
14:08:28 - 29-Aug-25 |
Sell* | 426 | 183.80p | Automatic Execution |
14:08:28 - 29-Aug-25 |
Sell* | 713 | 183.80p | Automatic Execution |
14:08:04 - 29-Aug-25 |
Sell* | 12 | 183.80p | SI Trade |
14:07:26 - 29-Aug-25 |
Sell* | 724 | 183.80p | Automatic Execution |
14:07:26 - 29-Aug-25 |
Sell* | 667 | 183.80p | Automatic Execution |
14:06:45 - 29-Aug-25 |
Buy* | 65 | 184.20p | Automatic Execution |
14:06:07 - 29-Aug-25 |
Buy* | 194 | 184.20p | Automatic Execution |
14:06:07 - 29-Aug-25 |
Buy* | 10 | 184.10p | Automatic Execution |
14:06:07 - 29-Aug-25 |
Buy* | 78 | 184.10p | Automatic Execution |
14:05:24 - 29-Aug-25 |
Buy* | 16 | 184.10p | Automatic Execution |
14:05:24 - 29-Aug-25 |
Buy* | 127 | 184.10p | Automatic Execution |
14:05:24 - 29-Aug-25 |
Buy* | 50 | 184.00p | Automatic Execution |
14:05:24 - 29-Aug-25 |
Sell* | 93 | 183.80p | Automatic Execution |
14:05:23 - 29-Aug-25 |
Sell* | 11,547 | 183.69p | Ordinary |
14:05:09 - 29-Aug-25 |
Buy* | 51 | 184.10p | Automatic Execution |
14:04:46 - 29-Aug-25 |
Buy* | 133 | 184.10p | Automatic Execution |
14:04:46 - 29-Aug-25 |
Buy* | 22 | 184.10p | Automatic Execution |
14:04:46 - 29-Aug-25 |
Buy* | 29 | 184.10p | SI Trade |
14:04:45 - 29-Aug-25 |
Buy* | 51 | 184.10p | Automatic Execution |
14:01:00 - 29-Aug-25 |
Buy* | 152 | 184.10p | Automatic Execution |
14:01:00 - 29-Aug-25 |
Buy* | 124 | 184.10p | Automatic Execution |
14:01:00 - 29-Aug-25 |
Buy* | 110 | 184.00p | Automatic Execution |
14:01:00 - 29-Aug-25 |
Sell* | 200 | 183.90p | Automatic Execution |
14:00:53 - 29-Aug-25 |
Sell* | 100 | 183.90p | Automatic Execution |
14:00:53 - 29-Aug-25 |
Sell* | 576 | 183.70p | Automatic Execution |
14:00:48 - 29-Aug-25 |
Buy* | 151 | 184.10p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 1,176 | 184.10p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 416 | 184.00p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 317 | 184.00p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 508 | 184.00p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 87 | 184.00p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 406 | 184.00p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Buy* | 357 | 183.90p | Automatic Execution |
13:59:46 - 29-Aug-25 |
Sell* | 2,136 | 183.50p | Automatic Execution |
13:59:25 - 29-Aug-25 |
Sell* | 920 | 183.50p | Automatic Execution |
13:59:25 - 29-Aug-25 |
Sell* | 411 | 183.50p | Automatic Execution |
13:59:25 - 29-Aug-25 |
Sell* | 662 | 183.50p | Automatic Execution |
13:41:47 - 29-Aug-25 |
Sell* | 666 | 183.50p | Automatic Execution |
13:41:09 - 29-Aug-25 |
Sell* | 675 | 183.50p | Automatic Execution |
13:40:31 - 29-Aug-25 |
Sell* | 675 | 183.50p | Automatic Execution |
13:39:51 - 29-Aug-25 |