| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | -10,930 | 69.625p | Correction Negotiated Trade |
16:47:19 - 16-Dec-25 |
| Sell* | 10,930 | 69.625p | Negotiated Trade |
16:47:19 - 16-Dec-25 |
| Sell* | 2,079 | 69.80p | Automatic Execution |
16:29:57 - 16-Dec-25 |
| Buy* | 4,223 | 69.80p | Automatic Execution |
16:29:55 - 16-Dec-25 |
| Buy* | 1,270 | 69.80p | Automatic Execution |
16:29:55 - 16-Dec-25 |
| Sell* | 515 | 69.80p | Automatic Execution |
16:29:43 - 16-Dec-25 |
| Sell* | 165 | 69.80p | Automatic Execution |
16:29:43 - 16-Dec-25 |
| Buy* | 1,342 | 69.80p | Automatic Execution |
16:29:31 - 16-Dec-25 |
| Buy* | 49 | 69.80p | Automatic Execution |
16:29:31 - 16-Dec-25 |
| Buy* | 1,474 | 69.80p | Automatic Execution |
16:29:31 - 16-Dec-25 |
| Buy* | 1,759 | 69.80p | Automatic Execution |
16:29:31 - 16-Dec-25 |
| Buy* | 1,000 | 69.80p | SI Trade |
16:29:30 - 16-Dec-25 |
| Buy* | 50 | 69.80p | SI Trade |
16:29:30 - 16-Dec-25 |
| Buy* | 400 | 69.80p | SI Trade |
16:29:30 - 16-Dec-25 |
| Buy* | 50 | 69.90p | SI Trade |
16:29:29 - 16-Dec-25 |
| Buy* | 18 | 69.90p | SI Trade |
16:29:29 - 16-Dec-25 |
| Buy* | 50 | 69.90p | SI Trade |
16:29:29 - 16-Dec-25 |
| Buy* | 150 | 69.90p | SI Trade |
16:29:29 - 16-Dec-25 |
| Buy* | 250 | 69.90p | SI Trade |
16:29:29 - 16-Dec-25 |
| Sell* | 2,146 | 69.70p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 57 | 69.70p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 1,050 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 990 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 2,471 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 1,944 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 144 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Sell* | 452 | 69.80p | Automatic Execution |
16:29:29 - 16-Dec-25 |
| Buy* | 208 | 70.00p | SI Trade |
16:29:22 - 16-Dec-25 |
| Sell* | 53 | 69.80p | Automatic Execution |
16:29:22 - 16-Dec-25 |
| Sell* | 64 | 69.80p | Automatic Execution |
16:29:22 - 16-Dec-25 |
| Sell* | 10,000 | 69.873p | Negotiated Trade |
16:29:09 - 16-Dec-25 |
| Sell* | 401 | 69.80p | Automatic Execution |
16:29:08 - 16-Dec-25 |
| Sell* | 53 | 69.80p | Automatic Execution |
16:29:01 - 16-Dec-25 |
| Sell* | 103 | 69.80p | Automatic Execution |
16:29:01 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:28:55 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:28:55 - 16-Dec-25 |
| Buy* | 14 | 70.00p | SI Trade |
16:28:55 - 16-Dec-25 |
| Sell* | 55 | 69.80p | Automatic Execution |
16:28:55 - 16-Dec-25 |
| Buy* | 4 | 70.00p | SI Trade |
16:28:22 - 16-Dec-25 |
| Buy* | 71 | 70.00p | SI Trade |
16:28:22 - 16-Dec-25 |
| Sell* | 2,414 | 69.80p | Automatic Execution |
16:27:55 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:27:52 - 16-Dec-25 |
| Sell* | 611 | 69.90p | Automatic Execution |
16:27:52 - 16-Dec-25 |
| Sell* | 640 | 69.90p | Automatic Execution |
16:27:52 - 16-Dec-25 |
| Buy* | 128 | 70.00p | SI Trade |
16:27:33 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:27:33 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:27:33 - 16-Dec-25 |
| Buy* | 11,266 | 69.984p | Ordinary |
16:27:09 - 16-Dec-25 |
| Buy* | 500 | 70.00p | SI Trade |
16:26:50 - 16-Dec-25 |
| Sell* | 581 | 69.90p | Automatic Execution |
16:26:50 - 16-Dec-25 |
| Sell* | 640 | 69.90p | Automatic Execution |
16:26:50 - 16-Dec-25 |
| Buy* | 500 | 70.00p | SI Trade |
16:26:16 - 16-Dec-25 |
| Buy* | 491 | 70.00p | Automatic Execution |
16:26:02 - 16-Dec-25 |
| Sell* | 440 | 69.90p | Automatic Execution |
16:26:00 - 16-Dec-25 |
| Unknown* | 2,837 | 69.95p | Ordinary |
16:25:21 - 16-Dec-25 |
| Buy* | 50 | 70.00p | SI Trade |
16:25:16 - 16-Dec-25 |
| Buy* | 5,755 | 69.9474p | Ordinary |
16:24:52 - 16-Dec-25 |
| Sell* | 680 | 69.90p | Automatic Execution |
16:24:20 - 16-Dec-25 |
| Sell* | 7,104 | 69.9474p | Ordinary |
16:24:11 - 16-Dec-25 |
| Sell* | 25 | 69.90p | SI Trade |
16:24:11 - 16-Dec-25 |
| Buy* | 128 | 70.00p | SI Trade |
16:24:11 - 16-Dec-25 |
| Buy* | 14,000 | 69.928p | SI Trade |
16:23:49 - 16-Dec-25 |
| Sell* | 63 | 69.80p | Automatic Execution |
16:23:36 - 16-Dec-25 |
| Sell* | 111 | 69.90p | Automatic Execution |
16:23:36 - 16-Dec-25 |
| Sell* | 369 | 69.90p | Automatic Execution |
16:23:36 - 16-Dec-25 |
| Unknown* | 940 | 69.95p | OTC Trade |
16:23:28 - 16-Dec-25 |
| Buy* | 10,800 | 69.984p | Ordinary |
16:22:52 - 16-Dec-25 |
| Sell* | 1,150 | 69.80p | SI Trade |
16:22:15 - 16-Dec-25 |
| Buy* | 2,695 | 69.95p | Ordinary |
16:21:31 - 16-Dec-25 |
| Buy* | 14 | 70.00p | SI Trade |
16:20:23 - 16-Dec-25 |
| Buy* | 497 | 70.00p | SI Trade |
16:20:23 - 16-Dec-25 |
| Sell* | 520 | 69.90p | Automatic Execution |
16:20:23 - 16-Dec-25 |
| Buy* | 100 | 70.00p | SI Trade |
16:19:30 - 16-Dec-25 |
| Buy* | 19 | 70.00p | SI Trade |
16:19:30 - 16-Dec-25 |
| Sell* | 28 | 69.90p | Automatic Execution |
16:19:30 - 16-Dec-25 |
| Sell* | 614 | 69.90p | Automatic Execution |
16:19:30 - 16-Dec-25 |
| Sell* | 760 | 69.90p | Automatic Execution |
16:19:30 - 16-Dec-25 |
| Sell* | 58 | 69.90p | Automatic Execution |
16:19:30 - 16-Dec-25 |
| Buy* | 1,000 | 69.97p | Ordinary |
16:19:22 - 16-Dec-25 |
| Buy* | 1,500 | 69.9737p | Ordinary |
16:19:10 - 16-Dec-25 |
| Sell* | 227 | 69.90p | Automatic Execution |
16:18:53 - 16-Dec-25 |
| Sell* | 1,126 | 69.90p | Automatic Execution |
16:18:53 - 16-Dec-25 |
| Sell* | 248 | 69.90p | Automatic Execution |
16:18:30 - 16-Dec-25 |
| Sell* | 838 | 69.90p | Automatic Execution |
16:18:30 - 16-Dec-25 |
| Sell* | 941 | 69.90p | Automatic Execution |
16:18:30 - 16-Dec-25 |
| Sell* | 299 | 69.90p | Automatic Execution |
16:18:30 - 16-Dec-25 |
| Sell* | 40 | 69.90p | Automatic Execution |
16:18:14 - 16-Dec-25 |
| Sell* | 1 | 69.90p | Automatic Execution |
16:17:34 - 16-Dec-25 |
| Buy* | 355 | 70.00p | SI Trade |
16:17:01 - 16-Dec-25 |
| Sell* | 1,274 | 69.90p | Automatic Execution |
16:17:01 - 16-Dec-25 |
| Unknown* | 1,785 | 69.95p | OTC Trade |
16:15:48 - 16-Dec-25 |
| Buy* | 1,547 | 69.9737p | Ordinary |
16:15:33 - 16-Dec-25 |
| Buy* | 500 | 70.00p | SI Trade |
16:15:26 - 16-Dec-25 |
| Buy* | 28 | 70.00p | SI Trade |
16:15:19 - 16-Dec-25 |
| Buy* | 50 | 70.00p | SI Trade |
16:15:07 - 16-Dec-25 |
| Sell* | 639 | 69.90p | Automatic Execution |
16:15:07 - 16-Dec-25 |
| Buy* | 5,675 | 69.9737p | Ordinary |
16:14:57 - 16-Dec-25 |
| Buy* | 14,192 | 70.0482p | Ordinary |
16:13:38 - 16-Dec-25 |
| Buy* | 709 | 70.10p | SI Trade |
16:13:20 - 16-Dec-25 |
| Sell* | 427 | 69.90p | Automatic Execution |
16:13:20 - 16-Dec-25 |
| Sell* | 105 | 69.90p | Automatic Execution |
16:13:20 - 16-Dec-25 |
| Unknown* | 70 | 70.00p | SI Trade |
16:13:03 - 16-Dec-25 |
| Sell* | 580 | 70.00p | Automatic Execution |
16:13:03 - 16-Dec-25 |
| Sell* | 912 | 70.00p | Automatic Execution |
16:13:03 - 16-Dec-25 |
| Buy* | 28,358 | 70.148p | Suspected BUY Trade |
16:11:30 - 16-Dec-25 |
| Buy* | 14 | 70.10p | SI Trade |
16:11:18 - 16-Dec-25 |
| Sell* | 305 | 70.00p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 831 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Sell* | 390 | 70.00p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Sell* | 1,100 | 70.00p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Sell* | 1,100 | 70.00p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 2,786 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 639 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 1,380 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 2,375 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 3,113 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 613 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 1,038 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 251 | 70.10p | Automatic Execution |
16:11:18 - 16-Dec-25 |
| Buy* | 1,857 | 70.10p | Automatic Execution |
16:10:18 - 16-Dec-25 |
| Buy* | 752 | 70.10p | Automatic Execution |
16:09:18 - 16-Dec-25 |
| Sell* | 2,163 | 70.00p | Automatic Execution |
16:09:18 - 16-Dec-25 |
| Buy* | 301 | 70.00p | Automatic Execution |
16:08:18 - 16-Dec-25 |
| Buy* | 287 | 70.00p | Automatic Execution |
16:08:18 - 16-Dec-25 |
| Sell* | 506 | 69.90p | Automatic Execution |
16:08:18 - 16-Dec-25 |
| Unknown* | 448 | 70.00p | SI Trade |
16:07:46 - 16-Dec-25 |
| Buy* | 26 | 70.00p | Automatic Execution |
16:07:46 - 16-Dec-25 |
| Buy* | 551 | 70.00p | SI Trade |
16:07:44 - 16-Dec-25 |
| Buy* | 30 | 70.00p | SI Trade |
16:07:44 - 16-Dec-25 |
| Sell* | 3,177 | 69.90p | Automatic Execution |
16:07:44 - 16-Dec-25 |
| Buy* | 2,827 | 70.0474p | Ordinary |
16:07:19 - 16-Dec-25 |
| Sell* | 284 | 70.00p | Automatic Execution |
16:06:05 - 16-Dec-25 |
| Sell* | 16 | 70.00p | Automatic Execution |
16:06:05 - 16-Dec-25 |
| Sell* | 355 | 70.00p | Automatic Execution |
16:06:03 - 16-Dec-25 |
| Sell* | 884 | 70.00p | Automatic Execution |
16:06:03 - 16-Dec-25 |
| Buy* | 2 | 70.10p | SI Trade |
16:05:53 - 16-Dec-25 |
| Sell* | 1,156 | 70.00p | Automatic Execution |
16:05:25 - 16-Dec-25 |
| Buy* | 1,419 | 70.10p | SI Trade |
16:05:23 - 16-Dec-25 |
| Sell* | 1,670 | 69.90p | Automatic Execution |
16:05:23 - 16-Dec-25 |
| Buy* | 2,041 | 70.00p | Automatic Execution |
16:05:23 - 16-Dec-25 |
| Sell* | 2,117 | 69.90p | Automatic Execution |
16:05:23 - 16-Dec-25 |
| Sell* | 185 | 69.90p | Automatic Execution |
16:05:23 - 16-Dec-25 |
| Sell* | 890 | 69.972p | SI Trade |
16:04:41 - 16-Dec-25 |
| Sell* | 125 | 69.90p | Automatic Execution |
16:03:55 - 16-Dec-25 |
| Sell* | 439 | 70.00p | Automatic Execution |
16:03:48 - 16-Dec-25 |
| Sell* | 639 | 70.00p | Automatic Execution |
16:03:48 - 16-Dec-25 |
| Sell* | 1,474 | 70.00p | Automatic Execution |
16:03:48 - 16-Dec-25 |
| Sell* | 4,482 | 70.00p | Automatic Execution |
16:03:48 - 16-Dec-25 |
| Sell* | 4,934 | 70.00p | Automatic Execution |
16:03:48 - 16-Dec-25 |
| Sell* | 5,584 | 70.00p | Automatic Execution |
16:02:11 - 16-Dec-25 |
| Sell* | 113 | 70.10p | Automatic Execution |
16:02:11 - 16-Dec-25 |
| Sell* | 107 | 70.10p | Automatic Execution |
16:02:11 - 16-Dec-25 |
| Sell* | 120 | 70.10p | Automatic Execution |
16:01:46 - 16-Dec-25 |
| Buy* | 1,000 | 70.17p | Ordinary |
16:01:44 - 16-Dec-25 |
| Buy* | 5,973 | 70.1474p | Ordinary |
16:01:34 - 16-Dec-25 |
| Buy* | 10 | 70.20p | SI Trade |
16:01:17 - 16-Dec-25 |
| Buy* | 10 | 70.20p | SI Trade |
16:01:17 - 16-Dec-25 |
| Sell* | 81 | 70.10p | Automatic Execution |
16:00:33 - 16-Dec-25 |
| Sell* | 597 | 70.10p | Automatic Execution |
16:00:33 - 16-Dec-25 |
| Sell* | 597 | 70.10p | Automatic Execution |
16:00:33 - 16-Dec-25 |
| Sell* | 597 | 70.10p | Automatic Execution |
16:00:33 - 16-Dec-25 |
| Buy* | 426 | 70.20p | Automatic Execution |
16:00:10 - 16-Dec-25 |
| Sell* | 639 | 70.10p | Automatic Execution |
15:59:52 - 16-Dec-25 |
| Sell* | 1,920 | 70.10p | Automatic Execution |
15:59:52 - 16-Dec-25 |
| Sell* | 1,050 | 70.10p | Automatic Execution |
15:59:52 - 16-Dec-25 |
| Sell* | 1,003 | 70.10p | Automatic Execution |
15:58:53 - 16-Dec-25 |
| Sell* | 639 | 70.10p | Automatic Execution |
15:58:53 - 16-Dec-25 |
| Buy* | 10 | 70.30p | SI Trade |
15:58:19 - 16-Dec-25 |
| Sell* | 275 | 70.20p | Automatic Execution |
15:58:19 - 16-Dec-25 |
| Sell* | 409 | 70.20p | Automatic Execution |
15:58:19 - 16-Dec-25 |
| Buy* | 2,967 | 70.25p | Ordinary |
15:58:01 - 16-Dec-25 |
| Sell* | 400 | 70.10p | SI Trade |
15:55:39 - 16-Dec-25 |
| Unknown* | 105 | 70.30p | OTC Trade |
15:55:24 - 16-Dec-25 |
| Buy* | 106 | 70.30p | SI Trade |
15:55:24 - 16-Dec-25 |
| Buy* | 42 | 70.30p | SI Trade |
15:55:23 - 16-Dec-25 |
| Sell* | 1,536 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 2,028 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 1,550 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 168 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 129 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 1,165 | 70.20p | Automatic Execution |
15:55:23 - 16-Dec-25 |
| Sell* | 822 | 70.20p | Automatic Execution |
15:54:57 - 16-Dec-25 |
| Buy* | 1,000 | 70.2737p | Ordinary |
15:54:28 - 16-Dec-25 |
| Sell* | 55 | 70.20p | Automatic Execution |
15:54:00 - 16-Dec-25 |
| Sell* | 1,358 | 70.20p | Automatic Execution |
15:54:00 - 16-Dec-25 |
| Sell* | 703 | 70.20p | Automatic Execution |
15:53:58 - 16-Dec-25 |
| Sell* | 1,150 | 70.20p | Automatic Execution |
15:53:58 - 16-Dec-25 |
| Sell* | 1,942 | 70.20p | Automatic Execution |
15:53:58 - 16-Dec-25 |
| Sell* | 880 | 70.20p | Automatic Execution |
15:53:58 - 16-Dec-25 |
| Sell* | 1,048 | 70.20p | Automatic Execution |
15:52:53 - 16-Dec-25 |
| Buy* | 14,249 | 70.3184p | Ordinary |
15:52:47 - 16-Dec-25 |
| Buy* | 7,136 | 70.2737p | Ordinary |
15:52:37 - 16-Dec-25 |
| Sell* | 598 | 70.20p | Automatic Execution |
15:52:28 - 16-Dec-25 |
| Sell* | 95 | 70.20p | Automatic Execution |
15:52:28 - 16-Dec-25 |
| Buy* | 14,151 | 70.3142p | Ordinary |
15:52:15 - 16-Dec-25 |
| Buy* | 28,318 | 70.275p | Ordinary |
15:51:04 - 16-Dec-25 |
| Sell* | 227 | 70.20p | Automatic Execution |
15:50:48 - 16-Dec-25 |
| Buy* | 493 | 70.30p | Automatic Execution |
15:49:29 - 16-Dec-25 |
| Buy* | 1,715 | 70.30p | Automatic Execution |
15:49:29 - 16-Dec-25 |
| Buy* | 1,972 | 70.30p | Automatic Execution |
15:48:29 - 16-Dec-25 |