| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 70,443 | 495.00p | Uncrossing Trade |
16:35:16 - 18-Nov-25 |
| Buy* | 6 | 496.00p | Automatic Execution |
16:28:54 - 18-Nov-25 |
| Sell* | 111 | 495.50p | Automatic Execution |
16:28:51 - 18-Nov-25 |
| Sell* | 3 | 495.50p | SI Trade |
16:27:29 - 18-Nov-25 |
| Buy* | 3 | 496.363p | Suspected BUY Trade |
16:27:12 - 18-Nov-25 |
| Sell* | 129 | 496.00p | Automatic Execution |
16:25:58 - 18-Nov-25 |
| Sell* | 50 | 496.00p | Automatic Execution |
16:25:58 - 18-Nov-25 |
| Buy* | 447 | 495.50p | Automatic Execution |
16:24:56 - 18-Nov-25 |
| Buy* | 96 | 495.50p | Automatic Execution |
16:24:56 - 18-Nov-25 |
| Buy* | 95 | 495.50p | Automatic Execution |
16:24:56 - 18-Nov-25 |
| Buy* | 93 | 495.50p | Automatic Execution |
16:24:56 - 18-Nov-25 |
| Buy* | 77 | 495.00p | Automatic Execution |
16:24:51 - 18-Nov-25 |
| Buy* | 31 | 495.00p | Automatic Execution |
16:24:51 - 18-Nov-25 |
| Buy* | 180 | 495.00p | Automatic Execution |
16:24:51 - 18-Nov-25 |
| Buy* | 19 | 495.00p | Automatic Execution |
16:24:51 - 18-Nov-25 |
| Buy* | 180 | 495.00p | Automatic Execution |
16:24:51 - 18-Nov-25 |
| Sell* | 146 | 494.50p | Automatic Execution |
16:22:59 - 18-Nov-25 |
| Sell* | 165 | 494.50p | Automatic Execution |
16:22:59 - 18-Nov-25 |
| Sell* | 57 | 494.50p | Automatic Execution |
16:22:59 - 18-Nov-25 |
| Buy* | 298 | 494.845p | Ordinary |
16:22:33 - 18-Nov-25 |
| Sell* | 93 | 494.50p | Automatic Execution |
16:21:20 - 18-Nov-25 |
| Sell* | 286 | 494.50p | Automatic Execution |
16:20:45 - 18-Nov-25 |
| Buy* | 158 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 122 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 91 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 111 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 453 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 129 | 494.50p | Automatic Execution |
16:20:00 - 18-Nov-25 |
| Buy* | 1,300 | 494.19p | Ordinary |
16:19:51 - 18-Nov-25 |
| Sell* | 308 | 493.50p | Negotiated Trade |
16:19:51 - 18-Nov-25 |
| Buy* | 25 | 494.00p | Automatic Execution |
16:19:44 - 18-Nov-25 |
| Buy* | 23 | 494.00p | Automatic Execution |
16:19:44 - 18-Nov-25 |
| Buy* | 206 | 493.501p | Ordinary |
16:17:02 - 18-Nov-25 |
| Buy* | 500 | 493.6895p | Ordinary |
16:13:04 - 18-Nov-25 |
| Buy* | 100 | 493.50p | Automatic Execution |
16:11:35 - 18-Nov-25 |
| Buy* | 8 | 493.50p | Automatic Execution |
16:11:35 - 18-Nov-25 |
| Buy* | 247 | 493.50p | Automatic Execution |
16:11:35 - 18-Nov-25 |
| Buy* | 176 | 493.00p | Automatic Execution |
16:11:25 - 18-Nov-25 |
| Buy* | 65 | 492.50p | Automatic Execution |
16:11:25 - 18-Nov-25 |
| Buy* | 106 | 493.00p | Automatic Execution |
16:07:58 - 18-Nov-25 |
| Sell* | 36 | 492.00p | Automatic Execution |
16:07:22 - 18-Nov-25 |
| Buy* | 138 | 492.00p | Automatic Execution |
16:07:22 - 18-Nov-25 |
| Buy* | 353 | 492.00p | Automatic Execution |
16:07:22 - 18-Nov-25 |
| Buy* | 132 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Buy* | 218 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Buy* | 23 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Buy* | 50 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Buy* | 176 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Buy* | 47 | 491.50p | Automatic Execution |
16:07:12 - 18-Nov-25 |
| Unknown* | 125 | 491.00p | Negotiated Trade |
16:06:00 - 18-Nov-25 |
| Sell* | 30 | 490.50p | SI Trade |
16:05:15 - 18-Nov-25 |
| Sell* | 1,318 | 491.25p | Negotiated Trade |
16:04:41 - 18-Nov-25 |
| Buy* | 128 | 491.00p | Automatic Execution |
16:01:49 - 18-Nov-25 |
| Buy* | 133 | 491.50p | Automatic Execution |
16:01:49 - 18-Nov-25 |
| Buy* | 129 | 491.50p | Automatic Execution |
16:01:49 - 18-Nov-25 |
| Sell* | 63 | 491.00p | Automatic Execution |
16:01:49 - 18-Nov-25 |
| Sell* | 185 | 491.00p | Automatic Execution |
16:01:49 - 18-Nov-25 |
| Unknown* | 0 | 492.00p | SI Trade |
15:55:57 - 18-Nov-25 |
| Buy* | 130 | 492.00p | Automatic Execution |
15:55:56 - 18-Nov-25 |
| Buy* | 700 | 492.00p | Automatic Execution |
15:55:56 - 18-Nov-25 |
| Buy* | 86 | 492.00p | Automatic Execution |
15:55:56 - 18-Nov-25 |
| Buy* | 15 | 492.00p | Automatic Execution |
15:55:56 - 18-Nov-25 |
| Buy* | 134 | 491.50p | Automatic Execution |
15:52:06 - 18-Nov-25 |
| Buy* | 129 | 491.50p | Automatic Execution |
15:52:06 - 18-Nov-25 |
| Sell* | 15 | 491.00p | Automatic Execution |
15:51:15 - 18-Nov-25 |
| Buy* | 60 | 492.00p | SI Trade |
15:48:05 - 18-Nov-25 |
| Unknown* | 0 | 492.00p | SI Trade |
15:48:05 - 18-Nov-25 |
| Buy* | 60 | 492.00p | SI Trade |
15:45:07 - 18-Nov-25 |
| Buy* | 100 | 492.189p | Ordinary |
15:42:54 - 18-Nov-25 |
| Sell* | 27 | 492.00p | Automatic Execution |
15:41:31 - 18-Nov-25 |
| Buy* | 124 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 86 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 23 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 180 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 37 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 30 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 111 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Buy* | 164 | 492.00p | Automatic Execution |
15:41:20 - 18-Nov-25 |
| Sell* | 95 | 491.50p | Automatic Execution |
15:40:25 - 18-Nov-25 |
| Sell* | 164 | 491.50p | Automatic Execution |
15:40:25 - 18-Nov-25 |
| Sell* | 131 | 491.50p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 18 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 155 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 862 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 15 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 29 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 10 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 84 | 492.00p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 10 | 492.50p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 6 | 492.50p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 9 | 492.50p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 15 | 492.50p | Automatic Execution |
15:40:24 - 18-Nov-25 |
| Sell* | 22 | 492.50p | SI Trade |
15:39:30 - 18-Nov-25 |
| Buy* | 65 | 493.50p | Automatic Execution |
15:38:15 - 18-Nov-25 |
| Unknown* | 0 | 494.00p | SI Trade |
15:37:02 - 18-Nov-25 |
| Buy* | 24 | 494.00p | SI Trade |
15:36:20 - 18-Nov-25 |
| Buy* | 1,006 | 494.035p | Ordinary |
15:35:32 - 18-Nov-25 |
| Buy* | 10 | 494.00p | SI Trade |
15:35:27 - 18-Nov-25 |
| Sell* | 29 | 494.00p | Automatic Execution |
15:35:14 - 18-Nov-25 |
| Sell* | 126 | 494.00p | Automatic Execution |
15:35:14 - 18-Nov-25 |
| Sell* | 29 | 494.00p | Automatic Execution |
15:35:14 - 18-Nov-25 |
| Sell* | 187 | 494.40p | Ordinary |
15:34:10 - 18-Nov-25 |
| Sell* | 10 | 494.50p | Automatic Execution |
15:31:08 - 18-Nov-25 |
| Sell* | 2 | 494.50p | Automatic Execution |
15:31:08 - 18-Nov-25 |
| Sell* | 124 | 494.50p | Automatic Execution |
15:31:08 - 18-Nov-25 |
| Sell* | 86 | 494.50p | Automatic Execution |
15:31:08 - 18-Nov-25 |
| Sell* | 172 | 495.50p | Automatic Execution |
15:29:16 - 18-Nov-25 |
| Sell* | 17 | 495.50p | Automatic Execution |
15:29:16 - 18-Nov-25 |
| Sell* | 57 | 495.50p | SI Trade |
15:29:01 - 18-Nov-25 |
| Sell* | 50 | 496.00p | Automatic Execution |
15:28:30 - 18-Nov-25 |
| Sell* | 117 | 496.00p | Automatic Execution |
15:28:30 - 18-Nov-25 |
| Buy* | 252 | 496.50p | SI Trade |
15:28:30 - 18-Nov-25 |
| Sell* | 252 | 496.00p | SI Trade |
15:28:30 - 18-Nov-25 |
| Sell* | 3 | 496.00p | Automatic Execution |
15:28:30 - 18-Nov-25 |
| Sell* | 12 | 496.00p | Automatic Execution |
15:28:30 - 18-Nov-25 |
| Buy* | 40 | 496.50p | SI Trade |
15:27:43 - 18-Nov-25 |
| Sell* | 1,099 | 496.00p | SI Trade |
15:24:10 - 18-Nov-25 |
| Buy* | 2 | 496.50p | SI Trade |
15:24:10 - 18-Nov-25 |
| Unknown* | 1,099 | 496.00p | OTC Trade |
15:24:10 - 18-Nov-25 |
| Unknown* | 3,273 | 496.25p | OTC Trade |
15:24:10 - 18-Nov-25 |
| Sell* | 96 | 496.00p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 165 | 495.50p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 164 | 495.50p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 102 | 495.50p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 194 | 496.00p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 101 | 496.00p | Automatic Execution |
15:24:10 - 18-Nov-25 |
| Sell* | 9 | 496.00p | Automatic Execution |
15:21:10 - 18-Nov-25 |
| Sell* | 86 | 496.00p | Automatic Execution |
15:21:10 - 18-Nov-25 |
| Buy* | 35 | 496.50p | Automatic Execution |
15:21:10 - 18-Nov-25 |
| Buy* | 112 | 496.50p | Automatic Execution |
15:21:10 - 18-Nov-25 |
| Buy* | 2,000 | 496.0289p | Ordinary |
15:19:47 - 18-Nov-25 |
| Buy* | 252 | 497.00p | SI Trade |
15:12:39 - 18-Nov-25 |
| Sell* | 252 | 496.50p | SI Trade |
15:12:39 - 18-Nov-25 |
| Buy* | 259 | 497.00p | SI Trade |
15:12:39 - 18-Nov-25 |
| Sell* | 259 | 496.50p | SI Trade |
15:12:39 - 18-Nov-25 |
| Sell* | 102 | 496.50p | Automatic Execution |
15:11:31 - 18-Nov-25 |
| Sell* | 104 | 496.50p | Automatic Execution |
15:11:31 - 18-Nov-25 |
| Sell* | 105 | 496.50p | Automatic Execution |
15:11:31 - 18-Nov-25 |
| Sell* | 182 | 496.50p | Automatic Execution |
15:11:31 - 18-Nov-25 |
| Sell* | 239 | 496.50p | Automatic Execution |
15:11:31 - 18-Nov-25 |
| Buy* | 84 | 499.00p | Automatic Execution |
15:06:18 - 18-Nov-25 |
| Buy* | 26 | 499.00p | Automatic Execution |
15:06:18 - 18-Nov-25 |
| Buy* | 209 | 499.50p | Automatic Execution |
15:06:14 - 18-Nov-25 |
| Buy* | 75 | 499.00p | Automatic Execution |
15:06:14 - 18-Nov-25 |
| Buy* | 111 | 499.00p | Automatic Execution |
15:06:14 - 18-Nov-25 |
| Buy* | 100 | 498.50p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Buy* | 169 | 498.50p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Buy* | 152 | 498.50p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Buy* | 12 | 498.50p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Buy* | 111 | 498.00p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Buy* | 165 | 498.00p | Automatic Execution |
15:06:13 - 18-Nov-25 |
| Unknown* | 1,382 | 498.50p | OTC Trade |
15:05:39 - 18-Nov-25 |
| Sell* | 1 | 498.00p | Automatic Execution |
15:05:27 - 18-Nov-25 |
| Sell* | 267 | 498.00p | Automatic Execution |
15:05:27 - 18-Nov-25 |
| Sell* | 97 | 498.00p | Automatic Execution |
15:05:27 - 18-Nov-25 |
| Sell* | 251 | 498.00p | Automatic Execution |
15:05:27 - 18-Nov-25 |
| Sell* | 68 | 498.00p | Automatic Execution |
15:05:27 - 18-Nov-25 |
| Unknown* | 75,696 | 500.00p | Negotiated Trade |
15:05:09 - 18-Nov-25 |
| Sell* | 11 | 498.50p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Sell* | 84 | 498.50p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Sell* | 144 | 498.50p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Sell* | 252 | 498.50p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Sell* | 360 | 499.00p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Sell* | 36 | 499.00p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Sell* | 97 | 499.00p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Sell* | 49 | 499.00p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Sell* | 163 | 499.00p | Automatic Execution |
15:05:05 - 18-Nov-25 |
| Unknown* | 66,197 | 512.16736p | Negotiated Trade |
15:05:03 - 18-Nov-25 |
| Unknown* | 68,970 | 500.00p | Negotiated Trade |
15:05:03 - 18-Nov-25 |
| Sell* | 2 | 499.00p | Automatic Execution |
15:04:20 - 18-Nov-25 |
| Unknown* | 0 | 501.00p | SI Trade |
15:03:47 - 18-Nov-25 |
| Sell* | 449 | 499.00p | Automatic Execution |
14:58:40 - 18-Nov-25 |
| Sell* | 129 | 499.00p | Automatic Execution |
14:58:40 - 18-Nov-25 |
| Buy* | 1,060 | 500.277p | Suspected BUY Trade |
14:58:29 - 18-Nov-25 |
| Buy* | 27 | 500.00p | Automatic Execution |
14:54:58 - 18-Nov-25 |
| Buy* | 35 | 500.00p | Automatic Execution |
14:54:58 - 18-Nov-25 |
| Buy* | 28 | 500.00p | Automatic Execution |
14:54:58 - 18-Nov-25 |
| Buy* | 97 | 500.00p | Automatic Execution |
14:54:58 - 18-Nov-25 |
| Buy* | 120 | 500.00p | Automatic Execution |
14:54:58 - 18-Nov-25 |
| Sell* | 1,200 | 499.10p | Ordinary |
14:53:29 - 18-Nov-25 |
| Buy* | 101 | 499.50p | Automatic Execution |
14:52:44 - 18-Nov-25 |
| Buy* | 129 | 499.50p | Automatic Execution |
14:52:44 - 18-Nov-25 |
| Sell* | 6 | 499.50p | Automatic Execution |
14:51:58 - 18-Nov-25 |
| Sell* | 211 | 499.50p | Automatic Execution |
14:51:58 - 18-Nov-25 |
| Buy* | 7 | 500.00p | Automatic Execution |
14:51:42 - 18-Nov-25 |
| Sell* | 38 | 500.00p | Automatic Execution |
14:51:42 - 18-Nov-25 |
| Sell* | 33 | 500.00p | Automatic Execution |
14:51:42 - 18-Nov-25 |
| Sell* | 218 | 500.00p | Automatic Execution |
14:51:42 - 18-Nov-25 |
| Sell* | 75 | 500.00p | Automatic Execution |
14:51:42 - 18-Nov-25 |
| Buy* | 1 | 501.00p | SI Trade |
14:47:46 - 18-Nov-25 |
| Sell* | 300 | 500.00p | SI Trade |
14:47:21 - 18-Nov-25 |
| Unknown* | 0 | 502.00p | SI Trade |
14:46:27 - 18-Nov-25 |
| Sell* | 25 | 501.00p | Automatic Execution |
14:46:27 - 18-Nov-25 |
| Buy* | 108 | 501.00p | Automatic Execution |
14:45:33 - 18-Nov-25 |
| Sell* | 6,499 | 500.00p | Ordinary |
14:43:00 - 18-Nov-25 |
| Unknown* | 538 | 500.75p | SI Trade |
14:42:47 - 18-Nov-25 |
| Sell* | 2,115 | 500.50p | Ordinary |
14:42:33 - 18-Nov-25 |
| Unknown* | 804 | 500.75p | SI Trade |
14:42:28 - 18-Nov-25 |
| Unknown* | 1,290 | 500.75p | SI Trade |
14:40:26 - 18-Nov-25 |
| Sell* | 1,931 | 500.00p | Ordinary |
14:37:21 - 18-Nov-25 |