| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 397 | 70.30p | Automatic Execution |
16:35:21 - 19-Dec-25 |
| Sell* | 437,035 | 70.30p | Uncrossing Trade |
16:35:20 - 19-Dec-25 |
| Sell* | 5,000 | 70.3402p | Ordinary |
16:29:44 - 19-Dec-25 |
| Buy* | 28,239 | 70.822p | Suspected BUY Trade |
16:29:16 - 19-Dec-25 |
| Sell* | 1,282 | 70.40p | Automatic Execution |
16:29:03 - 19-Dec-25 |
| Buy* | 1,245 | 70.70p | Automatic Execution |
16:28:48 - 19-Dec-25 |
| Buy* | 1,000 | 70.60p | Ordinary |
16:28:46 - 19-Dec-25 |
| Buy* | 50 | 70.70p | SI Trade |
16:28:46 - 19-Dec-25 |
| Buy* | 50 | 70.70p | Automatic Execution |
16:28:46 - 19-Dec-25 |
| Buy* | 75 | 70.70p | SI Trade |
16:28:02 - 19-Dec-25 |
| Buy* | 115 | 70.68p | Ordinary |
16:27:56 - 19-Dec-25 |
| Buy* | 124 | 70.70p | SI Trade |
16:27:52 - 19-Dec-25 |
| Unknown* | 150 | 70.60p | SI Trade |
16:26:58 - 19-Dec-25 |
| Unknown* | 70 | 70.60p | SI Trade |
16:26:58 - 19-Dec-25 |
| Buy* | 685 | 70.60p | Automatic Execution |
16:26:58 - 19-Dec-25 |
| Buy* | 7,035 | 70.6291p | Ordinary |
16:26:12 - 19-Dec-25 |
| Buy* | 563 | 70.60p | SI Trade |
16:26:10 - 19-Dec-25 |
| Buy* | 1 | 70.60p | SI Trade |
16:26:02 - 19-Dec-25 |
| Buy* | 587 | 70.60p | Automatic Execution |
16:26:02 - 19-Dec-25 |
| Buy* | 686 | 70.60p | Automatic Execution |
16:26:02 - 19-Dec-25 |
| Buy* | 1,468 | 70.525p | Ordinary |
16:25:50 - 19-Dec-25 |
| Buy* | 28,338 | 70.575p | Suspected BUY Trade |
16:24:39 - 19-Dec-25 |
| Buy* | 20,000 | 70.5548p | Ordinary |
16:24:38 - 19-Dec-25 |
| Buy* | 160 | 70.50p | Automatic Execution |
16:24:02 - 19-Dec-25 |
| Sell* | 7,011 | 70.389p | SI Trade |
16:24:01 - 19-Dec-25 |
| Buy* | 707 | 70.50p | Automatic Execution |
16:23:36 - 19-Dec-25 |
| Buy* | 50 | 70.50p | SI Trade |
16:23:04 - 19-Dec-25 |
| Sell* | 571 | 70.30p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Sell* | 2,954 | 70.40p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Sell* | 151 | 70.40p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Sell* | 4,580 | 70.40p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Sell* | 12,100 | 70.40p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Sell* | 752 | 70.40p | Automatic Execution |
16:22:50 - 19-Dec-25 |
| Buy* | 726 | 70.40p | Automatic Execution |
16:22:35 - 19-Dec-25 |
| Buy* | 25 | 70.40p | SI Trade |
16:21:44 - 19-Dec-25 |
| Buy* | 1 | 70.50p | SI Trade |
16:21:44 - 19-Dec-25 |
| Buy* | 400 | 70.50p | SI Trade |
16:21:44 - 19-Dec-25 |
| Buy* | 30 | 70.50p | SI Trade |
16:21:44 - 19-Dec-25 |
| Buy* | 28 | 70.50p | SI Trade |
16:21:44 - 19-Dec-25 |
| Sell* | 345 | 70.30p | Automatic Execution |
16:21:44 - 19-Dec-25 |
| Sell* | 4,056 | 70.30p | Automatic Execution |
16:21:44 - 19-Dec-25 |
| Sell* | 473 | 70.30p | Automatic Execution |
16:21:44 - 19-Dec-25 |
| Sell* | 1,470 | 70.40p | Automatic Execution |
16:21:44 - 19-Dec-25 |
| Sell* | 33,745 | 70.40p | SI Trade |
16:21:40 - 19-Dec-25 |
| Sell* | 2,937 | 70.39p | SI Trade |
16:20:36 - 19-Dec-25 |
| Buy* | 70 | 70.50p | SI Trade |
16:20:10 - 19-Dec-25 |
| Buy* | 349 | 70.50p | Automatic Execution |
16:19:22 - 19-Dec-25 |
| Buy* | 408 | 70.50p | Automatic Execution |
16:19:22 - 19-Dec-25 |
| Buy* | 1,329 | 70.50p | Automatic Execution |
16:19:02 - 19-Dec-25 |
| Sell* | 101 | 70.40p | SI Trade |
16:18:44 - 19-Dec-25 |
| Buy* | 1,737 | 70.60p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 1,958 | 70.60p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 3,000 | 70.60p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Sell* | 1,527 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Sell* | 12,461 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 1,863 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 694 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 589 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 2,866 | 70.50p | Automatic Execution |
16:18:07 - 19-Dec-25 |
| Buy* | 14 | 70.485p | Ordinary |
16:17:04 - 19-Dec-25 |
| Sell* | 13,585 | 70.3053p | Ordinary |
16:16:15 - 19-Dec-25 |
| Buy* | 5 | 70.50p | SI Trade |
16:16:03 - 19-Dec-25 |
| Buy* | 5 | 70.50p | SI Trade |
16:15:28 - 19-Dec-25 |
| Sell* | 300 | 70.20p | SI Trade |
16:14:37 - 19-Dec-25 |
| Unknown* | 12 | 70.50p | OTC Trade |
16:14:25 - 19-Dec-25 |
| Sell* | 2,179 | 70.305p | Ordinary |
16:14:25 - 19-Dec-25 |
| Buy* | 10,000 | 70.4247p | Ordinary |
16:14:05 - 19-Dec-25 |
| Buy* | 400 | 70.425p | Ordinary |
16:13:49 - 19-Dec-25 |
| Buy* | 11 | 70.485p | Ordinary |
16:13:16 - 19-Dec-25 |
| Buy* | 345 | 70.425p | Ordinary |
16:13:00 - 19-Dec-25 |
| Sell* | 2,149 | 70.3153p | Ordinary |
16:12:52 - 19-Dec-25 |
| Buy* | 100 | 70.50p | SI Trade |
16:12:50 - 19-Dec-25 |
| Buy* | 76 | 70.50p | SI Trade |
16:11:02 - 19-Dec-25 |
| Buy* | 1,024 | 70.50p | Automatic Execution |
16:11:02 - 19-Dec-25 |
| Sell* | 395 | 70.50p | Automatic Execution |
16:07:13 - 19-Dec-25 |
| Sell* | 84 | 70.50p | Automatic Execution |
16:07:13 - 19-Dec-25 |
| Sell* | 43 | 70.50p | Automatic Execution |
16:07:13 - 19-Dec-25 |
| Buy* | 2,000 | 70.575p | Ordinary |
16:06:45 - 19-Dec-25 |
| Buy* | 100 | 70.60p | SI Trade |
16:06:37 - 19-Dec-25 |
| Buy* | 330 | 70.50p | Automatic Execution |
16:06:02 - 19-Dec-25 |
| Buy* | 8,930 | 70.3653p | Ordinary |
16:05:42 - 19-Dec-25 |
| Sell* | 59 | 70.40p | Automatic Execution |
16:05:35 - 19-Dec-25 |
| Sell* | 218 | 70.40p | Automatic Execution |
16:05:35 - 19-Dec-25 |
| Buy* | 1,350 | 70.50p | Automatic Execution |
16:05:32 - 19-Dec-25 |
| Buy* | 705 | 70.50p | SI Trade |
16:04:31 - 19-Dec-25 |
| Sell* | 249 | 70.40p | Automatic Execution |
16:04:04 - 19-Dec-25 |
| Buy* | 2 | 70.50p | SI Trade |
16:02:29 - 19-Dec-25 |
| Sell* | 64 | 70.20p | SI Trade |
16:02:29 - 19-Dec-25 |
| Buy* | 14,115 | 70.425p | Ordinary |
16:02:08 - 19-Dec-25 |
| Buy* | 14,125 | 70.425p | Ordinary |
16:01:41 - 19-Dec-25 |
| Sell* | 395 | 70.40p | Automatic Execution |
16:01:09 - 19-Dec-25 |
| Buy* | 10,000 | 70.5498p | Ordinary |
16:00:59 - 19-Dec-25 |
| Buy* | 10,000 | 70.5258p | Ordinary |
16:00:43 - 19-Dec-25 |
| Sell* | 146 | 70.40p | SI Trade |
16:00:09 - 19-Dec-25 |
| Buy* | 50 | 70.70p | SI Trade |
15:57:45 - 19-Dec-25 |
| Buy* | 400 | 70.60p | SI Trade |
15:57:35 - 19-Dec-25 |
| Buy* | 21,303 | 70.4503p | Ordinary |
15:57:28 - 19-Dec-25 |
| Buy* | 10,000 | 70.525p | Ordinary |
15:57:12 - 19-Dec-25 |
| Buy* | 25 | 70.50p | SI Trade |
15:57:03 - 19-Dec-25 |
| Buy* | 117 | 70.50p | Automatic Execution |
15:57:03 - 19-Dec-25 |
| Buy* | 2,328 | 70.50p | Automatic Execution |
15:57:03 - 19-Dec-25 |
| Buy* | 277 | 70.50p | Automatic Execution |
15:57:03 - 19-Dec-25 |
| Buy* | 1,413 | 70.50p | Automatic Execution |
15:57:03 - 19-Dec-25 |
| Unknown* | 10,691 | 70.50p | OTC Trade |
15:56:44 - 19-Dec-25 |
| Buy* | 8,500 | 70.50p | SI Trade |
15:56:44 - 19-Dec-25 |
| Buy* | 17,766 | 70.50p | SI Trade |
15:56:44 - 19-Dec-25 |
| Buy* | 10,691 | 70.50p | Ordinary |
15:56:43 - 19-Dec-25 |
| Buy* | 10,000 | 70.4436p | Ordinary |
15:56:41 - 19-Dec-25 |
| Buy* | 500 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 10 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 2 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 500 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 2 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 72 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 10 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 10 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Buy* | 50 | 70.50p | SI Trade |
15:56:22 - 19-Dec-25 |
| Sell* | 564 | 70.40p | Automatic Execution |
15:56:22 - 19-Dec-25 |
| Sell* | 911 | 70.40p | Automatic Execution |
15:56:22 - 19-Dec-25 |
| Sell* | 83 | 70.40p | Automatic Execution |
15:56:22 - 19-Dec-25 |
| Sell* | 475 | 70.50p | Automatic Execution |
15:56:22 - 19-Dec-25 |
| Buy* | 10,000 | 70.626p | Suspected BUY Trade |
15:56:02 - 19-Dec-25 |
| Buy* | 140 | 70.678p | Suspected BUY Trade |
15:55:46 - 19-Dec-25 |
| Buy* | 312 | 70.60p | Automatic Execution |
15:55:23 - 19-Dec-25 |
| Buy* | 418 | 70.60p | Automatic Execution |
15:55:04 - 19-Dec-25 |
| Buy* | 685 | 70.60p | Automatic Execution |
15:55:04 - 19-Dec-25 |
| Buy* | 293 | 70.60p | Automatic Execution |
15:55:04 - 19-Dec-25 |
| Buy* | 506 | 70.60p | Automatic Execution |
15:53:29 - 19-Dec-25 |
| Buy* | 152 | 70.60p | Automatic Execution |
15:53:29 - 19-Dec-25 |
| Sell* | 617 | 70.40p | Automatic Execution |
15:53:29 - 19-Dec-25 |
| Buy* | 2,300 | 70.54p | Suspected BUY Trade |
15:53:19 - 19-Dec-25 |
| Buy* | 9 | 70.60p | Automatic Execution |
15:53:18 - 19-Dec-25 |
| Buy* | 14,193 | 70.5002p | Ordinary |
15:53:17 - 19-Dec-25 |
| Buy* | 48 | 70.60p | SI Trade |
15:53:10 - 19-Dec-25 |
| Buy* | 300 | 70.60p | SI Trade |
15:53:10 - 19-Dec-25 |
| Sell* | 1,905 | 70.50p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Sell* | 87 | 70.50p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Sell* | 599 | 70.50p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Buy* | 732 | 70.70p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Buy* | 14,998 | 70.70p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Buy* | 2 | 70.70p | Automatic Execution |
15:53:09 - 19-Dec-25 |
| Buy* | 30 | 70.70p | SI Trade |
15:52:57 - 19-Dec-25 |
| Buy* | 970 | 70.60p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 1,060 | 70.50p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 2,806 | 70.60p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 18,212 | 70.60p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 1,878 | 70.60p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Buy* | 15,000 | 70.70p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Buy* | 14,775 | 70.70p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Buy* | 225 | 70.70p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Buy* | 15,000 | 70.70p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 2,045 | 70.70p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 1,878 | 70.80p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 1,501 | 70.80p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 92 | 70.80p | Automatic Execution |
15:52:57 - 19-Dec-25 |
| Sell* | 92 | 70.90p | Automatic Execution |
15:51:09 - 19-Dec-25 |
| Sell* | 403 | 70.90p | Automatic Execution |
15:50:56 - 19-Dec-25 |
| Sell* | 697 | 71.00p | Automatic Execution |
15:50:49 - 19-Dec-25 |
| Buy* | 7 | 71.10p | SI Trade |
15:50:11 - 19-Dec-25 |
| Buy* | 2,100 | 71.10p | SI Trade |
15:50:01 - 19-Dec-25 |
| Buy* | 154 | 71.00p | Automatic Execution |
15:49:51 - 19-Dec-25 |
| Buy* | 585 | 71.00p | Automatic Execution |
15:49:51 - 19-Dec-25 |
| Buy* | 7,751 | 70.9499p | Ordinary |
15:49:45 - 19-Dec-25 |
| Sell* | 13 | 70.80p | Automatic Execution |
15:49:20 - 19-Dec-25 |
| Buy* | 1,875 | 70.90p | Automatic Execution |
15:49:20 - 19-Dec-25 |
| Sell* | 296 | 70.70p | Automatic Execution |
15:48:18 - 19-Dec-25 |
| Unknown* | 10,000 | 70.80p | OTC Trade |
15:48:05 - 19-Dec-25 |
| Buy* | 300 | 70.80p | Automatic Execution |
15:47:16 - 19-Dec-25 |
| Buy* | 12,662 | 70.725p | Ordinary |
15:46:21 - 19-Dec-25 |
| Sell* | 5,468 | 70.90p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Sell* | 687 | 70.90p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Sell* | 956 | 70.90p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Sell* | 104 | 70.90p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Buy* | 2,866 | 70.90p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Buy* | 985 | 70.80p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Buy* | 124 | 70.80p | Automatic Execution |
15:46:03 - 19-Dec-25 |
| Sell* | 542 | 70.60p | Automatic Execution |
15:44:49 - 19-Dec-25 |
| Sell* | 600 | 70.60p | Automatic Execution |
15:44:49 - 19-Dec-25 |
| Sell* | 52 | 70.70p | Automatic Execution |
15:44:41 - 19-Dec-25 |
| Sell* | 192 | 70.70p | Automatic Execution |
15:44:41 - 19-Dec-25 |
| Sell* | 256 | 70.70p | Automatic Execution |
15:44:41 - 19-Dec-25 |
| Buy* | 1,486 | 70.70p | Automatic Execution |
15:44:14 - 19-Dec-25 |
| Buy* | 1,380 | 70.70p | Automatic Execution |
15:44:14 - 19-Dec-25 |
| Buy* | 380 | 70.70p | SI Trade |
15:44:13 - 19-Dec-25 |
| Buy* | 2 | 70.80p | SI Trade |
15:44:13 - 19-Dec-25 |
| Buy* | 1,952 | 70.60p | Automatic Execution |
15:44:13 - 19-Dec-25 |
| Sell* | 986 | 70.60p | Automatic Execution |
15:44:13 - 19-Dec-25 |
| Sell* | 1,500 | 70.60p | Automatic Execution |
15:44:13 - 19-Dec-25 |
| Sell* | 2,272 | 70.60p | Automatic Execution |
15:44:13 - 19-Dec-25 |
| Sell* | 75,000 | 70.679p | Negotiated Trade |
15:43:37 - 19-Dec-25 |
| Sell* | 710 | 70.65p | Ordinary |
15:43:23 - 19-Dec-25 |
| Buy* | 500 | 70.80p | SI Trade |
15:43:04 - 19-Dec-25 |
| Buy* | 2,000 | 70.80p | SI Trade |
15:43:04 - 19-Dec-25 |
| Sell* | 4 | 70.60p | SI Trade |
15:42:49 - 19-Dec-25 |
| Sell* | 728 | 70.60p | Automatic Execution |
15:42:49 - 19-Dec-25 |
| Buy* | 7,018 | 70.7498p | Ordinary |
15:42:44 - 19-Dec-25 |
| Sell* | 509 | 70.70p | Automatic Execution |
15:41:09 - 19-Dec-25 |
| Sell* | 1,373 | 70.80p | Automatic Execution |
15:39:15 - 19-Dec-25 |
| Buy* | 1 | 70.90p | SI Trade |
15:38:02 - 19-Dec-25 |
| Buy* | 5 | 70.90p | SI Trade |
15:38:02 - 19-Dec-25 |