| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 577,889 | 345.00p | Uncrossing Trade |
16:35:29 - 18-Nov-25 |
| Buy* | 2,536 | 346.495p | Suspected BUY Trade |
16:29:57 - 18-Nov-25 |
| Buy* | 141 | 347.20p | SI Trade |
16:29:55 - 18-Nov-25 |
| Sell* | 618 | 346.10p | SI Trade |
16:29:51 - 18-Nov-25 |
| Sell* | 1,996 | 346.0961p | Negotiated Trade |
16:29:33 - 18-Nov-25 |
| Sell* | 71 | 346.20p | Automatic Execution |
16:29:32 - 18-Nov-25 |
| Buy* | 99 | 346.80p | Automatic Execution |
16:29:32 - 18-Nov-25 |
| Sell* | 157 | 346.20p | Automatic Execution |
16:29:32 - 18-Nov-25 |
| Sell* | 5,000 | 346.2013p | Ordinary |
16:29:19 - 18-Nov-25 |
| Sell* | 1,384 | 346.2013p | Ordinary |
16:29:15 - 18-Nov-25 |
| Sell* | 143 | 348.60p | Automatic Execution |
16:29:04 - 18-Nov-25 |
| Sell* | 458 | 348.60p | Automatic Execution |
16:29:04 - 18-Nov-25 |
| Buy* | 853 | 348.80p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 478 | 348.40p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 143 | 348.20p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Sell* | 70 | 347.80p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Sell* | 53 | 347.80p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Sell* | 328 | 347.80p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 550 | 348.20p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 92 | 348.00p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 366 | 348.00p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 442 | 348.00p | Automatic Execution |
16:28:56 - 18-Nov-25 |
| Buy* | 60 | 348.00p | SI Trade |
16:28:22 - 18-Nov-25 |
| Buy* | 159 | 348.00p | Automatic Execution |
16:28:22 - 18-Nov-25 |
| Buy* | 21 | 348.00p | Automatic Execution |
16:28:22 - 18-Nov-25 |
| Buy* | 21 | 348.00p | Automatic Execution |
16:28:22 - 18-Nov-25 |
| Buy* | 2,258 | 347.6693p | Ordinary |
16:28:18 - 18-Nov-25 |
| Sell* | 328 | 347.60p | Automatic Execution |
16:28:12 - 18-Nov-25 |
| Sell* | 70 | 347.60p | Automatic Execution |
16:28:12 - 18-Nov-25 |
| Sell* | 21 | 347.60p | Automatic Execution |
16:28:12 - 18-Nov-25 |
| Buy* | 569 | 348.00p | Automatic Execution |
16:28:12 - 18-Nov-25 |
| Buy* | 464 | 348.00p | Automatic Execution |
16:28:12 - 18-Nov-25 |
| Sell* | 16 | 347.419p | Negotiated Trade |
16:28:02 - 18-Nov-25 |
| Buy* | 2,394 | 348.00p | Automatic Execution |
16:27:43 - 18-Nov-25 |
| Buy* | 70 | 347.80p | Automatic Execution |
16:27:43 - 18-Nov-25 |
| Sell* | 1,439 | 347.409p | SI Trade |
16:27:37 - 18-Nov-25 |
| Sell* | 1,322 | 347.40p | Automatic Execution |
16:27:34 - 18-Nov-25 |
| Sell* | 370 | 347.60p | Automatic Execution |
16:27:27 - 18-Nov-25 |
| Sell* | 1,000 | 347.942p | Negotiated Trade |
16:27:14 - 18-Nov-25 |
| Buy* | 308 | 348.292p | Suspected BUY Trade |
16:27:08 - 18-Nov-25 |
| Sell* | 1,428 | 347.944p | SI Trade |
16:26:57 - 18-Nov-25 |
| Unknown* | 799 | 348.50p | SI Trade |
16:26:56 - 18-Nov-25 |
| Sell* | 250 | 347.98p | SI Trade |
16:26:46 - 18-Nov-25 |
| Buy* | 473 | 348.60p | Automatic Execution |
16:26:30 - 18-Nov-25 |
| Buy* | 214 | 348.60p | Automatic Execution |
16:26:30 - 18-Nov-25 |
| Buy* | 653 | 348.20p | Automatic Execution |
16:26:30 - 18-Nov-25 |
| Buy* | 595 | 348.00p | Automatic Execution |
16:26:30 - 18-Nov-25 |
| Buy* | 458 | 348.00p | Automatic Execution |
16:26:30 - 18-Nov-25 |
| Buy* | 285 | 348.20p | SI Trade |
16:26:16 - 18-Nov-25 |
| Sell* | 70 | 347.80p | Automatic Execution |
16:25:45 - 18-Nov-25 |
| Sell* | 565 | 347.80p | Automatic Execution |
16:25:45 - 18-Nov-25 |
| Buy* | 2,000 | 348.221p | Ordinary |
16:25:32 - 18-Nov-25 |
| Sell* | 162 | 348.00p | Automatic Execution |
16:25:32 - 18-Nov-25 |
| Sell* | 70 | 348.00p | Automatic Execution |
16:25:32 - 18-Nov-25 |
| Buy* | 100 | 348.3294p | Ordinary |
16:25:29 - 18-Nov-25 |
| Buy* | 34 | 348.60p | SI Trade |
16:25:25 - 18-Nov-25 |
| Buy* | 794 | 348.40p | SI Trade |
16:25:25 - 18-Nov-25 |
| Sell* | 793 | 348.20p | SI Trade |
16:25:25 - 18-Nov-25 |
| Buy* | 794 | 348.40p | SI Trade |
16:25:25 - 18-Nov-25 |
| Sell* | 793 | 348.20p | SI Trade |
16:25:25 - 18-Nov-25 |
| Buy* | 23 | 348.60p | Automatic Execution |
16:25:24 - 18-Nov-25 |
| Buy* | 497 | 348.60p | Automatic Execution |
16:25:24 - 18-Nov-25 |
| Buy* | 615 | 348.60p | Automatic Execution |
16:25:24 - 18-Nov-25 |
| Buy* | 741 | 348.60p | Automatic Execution |
16:25:07 - 18-Nov-25 |
| Buy* | 2,582 | 348.20p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Buy* | 1,590 | 348.20p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Buy* | 1,776 | 348.00p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Buy* | 595 | 348.00p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Buy* | 536 | 347.80p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Buy* | 79 | 347.80p | Automatic Execution |
16:25:06 - 18-Nov-25 |
| Unknown* | 213 | 347.00p | SI Trade |
16:25:00 - 18-Nov-25 |
| Buy* | 208 | 347.40p | Automatic Execution |
16:24:39 - 18-Nov-25 |
| Buy* | 218 | 347.40p | Automatic Execution |
16:24:39 - 18-Nov-25 |
| Buy* | 474 | 347.40p | Automatic Execution |
16:24:39 - 18-Nov-25 |
| Buy* | 3,948 | 348.00p | Automatic Execution |
16:24:29 - 18-Nov-25 |
| Buy* | 458 | 347.80p | Automatic Execution |
16:24:29 - 18-Nov-25 |
| Sell* | 328 | 348.00p | Automatic Execution |
16:24:17 - 18-Nov-25 |
| Sell* | 124 | 348.00p | Automatic Execution |
16:24:17 - 18-Nov-25 |
| Buy* | 5 | 349.80p | SI Trade |
16:24:04 - 18-Nov-25 |
| Sell* | 2,500 | 348.00p | Ordinary |
16:23:58 - 18-Nov-25 |
| Sell* | 360 | 348.60p | Automatic Execution |
16:22:53 - 18-Nov-25 |
| Sell* | 200 | 348.60p | Automatic Execution |
16:22:53 - 18-Nov-25 |
| Buy* | 372 | 349.60p | Automatic Execution |
16:22:16 - 18-Nov-25 |
| Buy* | 110 | 350.00p | Automatic Execution |
16:22:08 - 18-Nov-25 |
| Buy* | 5 | 350.80p | SI Trade |
16:21:59 - 18-Nov-25 |
| Sell* | 290 | 349.60p | Automatic Execution |
16:21:59 - 18-Nov-25 |
| Sell* | 458 | 349.60p | Automatic Execution |
16:21:59 - 18-Nov-25 |
| Sell* | 91 | 350.60p | Automatic Execution |
16:21:59 - 18-Nov-25 |
| Sell* | 1,500 | 351.7671p | Ordinary |
16:21:33 - 18-Nov-25 |
| Sell* | 269 | 352.17p | Ordinary |
16:21:09 - 18-Nov-25 |
| Buy* | 369 | 352.40p | SI Trade |
16:20:51 - 18-Nov-25 |
| Sell* | 369 | 352.20p | SI Trade |
16:20:51 - 18-Nov-25 |
| Buy* | 369 | 352.40p | SI Trade |
16:20:51 - 18-Nov-25 |
| Sell* | 369 | 352.20p | SI Trade |
16:20:51 - 18-Nov-25 |
| Buy* | 23 | 352.20p | SI Trade |
16:20:21 - 18-Nov-25 |
| Unknown* | 23 | 352.00p | SI Trade |
16:20:21 - 18-Nov-25 |
| Buy* | 334 | 352.20p | SI Trade |
16:20:21 - 18-Nov-25 |
| Unknown* | 334 | 352.00p | SI Trade |
16:20:21 - 18-Nov-25 |
| Buy* | 23 | 352.20p | SI Trade |
16:20:21 - 18-Nov-25 |
| Unknown* | 23 | 352.00p | SI Trade |
16:20:21 - 18-Nov-25 |
| Buy* | 1,699 | 352.40p | Automatic Execution |
16:20:21 - 18-Nov-25 |
| Buy* | 820 | 352.40p | Automatic Execution |
16:20:21 - 18-Nov-25 |
| Buy* | 600 | 352.40p | Automatic Execution |
16:20:21 - 18-Nov-25 |
| Buy* | 458 | 352.00p | Automatic Execution |
16:20:21 - 18-Nov-25 |
| Buy* | 3,000 | 351.133p | Suspected BUY Trade |
16:18:50 - 18-Nov-25 |
| Sell* | 1 | 350.40p | Automatic Execution |
16:18:48 - 18-Nov-25 |
| Sell* | 1,000 | 351.40p | Automatic Execution |
16:18:47 - 18-Nov-25 |
| Buy* | 155 | 351.125p | SI Trade |
16:17:48 - 18-Nov-25 |
| Unknown* | 209 | 351.20p | SI Trade |
16:17:17 - 18-Nov-25 |
| Sell* | 712 | 351.06p | Negotiated Trade |
16:17:02 - 18-Nov-25 |
| Sell* | 6,000 | 350.2147p | Ordinary |
16:15:13 - 18-Nov-25 |
| Buy* | 1 | 351.60p | SI Trade |
16:13:17 - 18-Nov-25 |
| Buy* | 8 | 351.60p | SI Trade |
16:13:17 - 18-Nov-25 |
| Buy* | 282 | 351.096p | Ordinary |
16:12:41 - 18-Nov-25 |
| Buy* | 1,971 | 351.1328p | Ordinary |
16:12:05 - 18-Nov-25 |
| Sell* | 50 | 350.10p | Ordinary |
16:10:16 - 18-Nov-25 |
| Sell* | 113 | 349.20p | Automatic Execution |
16:08:29 - 18-Nov-25 |
| Sell* | 353 | 349.20p | Automatic Execution |
16:08:29 - 18-Nov-25 |
| Sell* | 624 | 349.8346p | Ordinary |
16:07:52 - 18-Nov-25 |
| Buy* | 491 | 349.20p | Automatic Execution |
16:07:20 - 18-Nov-25 |
| Buy* | 294 | 349.20p | Automatic Execution |
16:07:20 - 18-Nov-25 |
| Buy* | 162 | 349.20p | Automatic Execution |
16:07:20 - 18-Nov-25 |
| Buy* | 296 | 349.20p | Automatic Execution |
16:07:08 - 18-Nov-25 |
| Buy* | 1,905 | 348.40p | Automatic Execution |
16:07:05 - 18-Nov-25 |
| Buy* | 1,465 | 348.40p | Automatic Execution |
16:07:05 - 18-Nov-25 |
| Buy* | 5,000 | 348.00p | Automatic Execution |
16:07:05 - 18-Nov-25 |
| Buy* | 14 | 348.00p | SI Trade |
16:06:53 - 18-Nov-25 |
| Buy* | 1 | 348.00p | SI Trade |
16:06:53 - 18-Nov-25 |
| Sell* | 53 | 347.80p | Automatic Execution |
16:06:53 - 18-Nov-25 |
| Sell* | 498 | 347.80p | SI Trade |
16:05:25 - 18-Nov-25 |
| Buy* | 1,425 | 348.641p | Suspected BUY Trade |
16:04:16 - 18-Nov-25 |
| Buy* | 65 | 348.60p | Automatic Execution |
16:04:08 - 18-Nov-25 |
| Sell* | 4,186 | 347.2784p | Ordinary |
16:03:30 - 18-Nov-25 |
| Sell* | 101 | 347.20p | Automatic Execution |
16:03:13 - 18-Nov-25 |
| Sell* | 100 | 347.60p | Automatic Execution |
16:03:13 - 18-Nov-25 |
| Sell* | 1,000 | 348.1295p | Ordinary |
16:03:07 - 18-Nov-25 |
| Buy* | 3 | 349.554p | Ordinary |
16:03:01 - 18-Nov-25 |
| Sell* | 8 | 346.80p | SI Trade |
16:02:59 - 18-Nov-25 |
| Sell* | 2,628 | 347.234p | Ordinary |
16:02:45 - 18-Nov-25 |
| Buy* | 8 | 348.742p | Ordinary |
16:02:29 - 18-Nov-25 |
| Buy* | 5 | 349.80p | SI Trade |
16:02:11 - 18-Nov-25 |
| Sell* | 484 | 347.40p | SI Trade |
16:01:49 - 18-Nov-25 |
| Sell* | 55 | 347.40p | SI Trade |
16:01:49 - 18-Nov-25 |
| Buy* | 1,003 | 347.60p | Automatic Execution |
16:01:35 - 18-Nov-25 |
| Sell* | 20 | 346.80p | Automatic Execution |
16:01:34 - 18-Nov-25 |
| Buy* | 157 | 347.60p | Automatic Execution |
16:01:34 - 18-Nov-25 |
| Sell* | 50 | 347.00p | Automatic Execution |
16:01:34 - 18-Nov-25 |
| Sell* | 31 | 347.40p | Automatic Execution |
16:01:27 - 18-Nov-25 |
| Sell* | 214 | 347.40p | Automatic Execution |
16:01:27 - 18-Nov-25 |
| Sell* | 600 | 348.00p | Automatic Execution |
16:01:27 - 18-Nov-25 |
| Sell* | 1,960 | 348.4672p | Ordinary |
16:00:52 - 18-Nov-25 |
| Buy* | 8 | 349.2461p | Ordinary |
16:00:45 - 18-Nov-25 |
| Buy* | 286 | 349.306p | Suspected BUY Trade |
16:00:42 - 18-Nov-25 |
| Sell* | 1,402 | 347.60p | SI Trade |
16:00:09 - 18-Nov-25 |
| Sell* | 1,211 | 348.5888p | Ordinary |
16:00:07 - 18-Nov-25 |
| Sell* | 1,288 | 348.857p | Ordinary |
15:58:51 - 18-Nov-25 |
| Buy* | 566 | 349.223p | Ordinary |
15:58:51 - 18-Nov-25 |
| Sell* | 191 | 348.00p | Automatic Execution |
15:58:50 - 18-Nov-25 |
| Buy* | 500 | 349.4807p | Ordinary |
15:57:34 - 18-Nov-25 |
| Sell* | 360 | 347.80p | SI Trade |
15:57:19 - 18-Nov-25 |
| Sell* | 12,307 | 349.1861p | Ordinary |
15:56:40 - 18-Nov-25 |
| Buy* | 2,289 | 349.4083p | Ordinary |
15:56:35 - 18-Nov-25 |
| Buy* | 2,855 | 348.331p | SI Trade |
15:55:32 - 18-Nov-25 |
| Buy* | 457 | 348.00p | SI Trade |
15:55:26 - 18-Nov-25 |
| Sell* | 456 | 347.80p | SI Trade |
15:55:26 - 18-Nov-25 |
| Buy* | 457 | 348.00p | SI Trade |
15:55:26 - 18-Nov-25 |
| Sell* | 456 | 347.80p | SI Trade |
15:55:26 - 18-Nov-25 |
| Sell* | 876 | 347.80p | SI Trade |
15:55:26 - 18-Nov-25 |
| Sell* | 876 | 347.80p | SI Trade |
15:55:26 - 18-Nov-25 |
| Buy* | 1 | 350.00p | SI Trade |
15:55:16 - 18-Nov-25 |
| Sell* | 23 | 346.98704p | SI Trade Suspected SELL Trade |
15:55:00 - 18-Nov-25 |
| Buy* | 44 | 348.40p | Automatic Execution |
15:54:56 - 18-Nov-25 |
| Sell* | 160 | 348.00p | Automatic Execution |
15:54:54 - 18-Nov-25 |
| Buy* | 44 | 349.00p | Automatic Execution |
15:54:52 - 18-Nov-25 |
| Buy* | 472 | 347.80p | Automatic Execution |
15:54:37 - 18-Nov-25 |
| Buy* | 49 | 347.40p | Automatic Execution |
15:54:37 - 18-Nov-25 |
| Buy* | 112 | 346.80p | Automatic Execution |
15:54:34 - 18-Nov-25 |
| Buy* | 43 | 344.41p | Ordinary |
15:54:29 - 18-Nov-25 |
| Unknown* | 795 | 345.40p | OTC Trade |
15:54:29 - 18-Nov-25 |
| Sell* | 108 | 344.00p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Buy* | 55 | 345.20p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Sell* | 264 | 343.80p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Sell* | 134 | 343.80p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Buy* | 134 | 345.20p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Sell* | 264 | 343.60p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Sell* | 119 | 343.60p | Automatic Execution |
15:54:29 - 18-Nov-25 |
| Buy* | 92 | 344.60p | Automatic Execution |
15:54:28 - 18-Nov-25 |
| Buy* | 55 | 344.60p | Automatic Execution |
15:54:28 - 18-Nov-25 |
| Sell* | 264 | 342.60p | Automatic Execution |
15:54:28 - 18-Nov-25 |
| Sell* | 264 | 344.60p | Automatic Execution |
15:54:25 - 18-Nov-25 |
| Sell* | 123 | 344.60p | Automatic Execution |
15:54:24 - 18-Nov-25 |
| Sell* | 261 | 345.00p | Automatic Execution |
15:54:16 - 18-Nov-25 |
| Sell* | 28 | 345.40p | Automatic Execution |
15:54:16 - 18-Nov-25 |
| Sell* | 261 | 345.20p | Automatic Execution |
15:54:16 - 18-Nov-25 |
| Buy* | 236 | 345.40p | Automatic Execution |
15:54:15 - 18-Nov-25 |
| Sell* | 264 | 343.40p | Automatic Execution |
15:54:15 - 18-Nov-25 |
| Sell* | 264 | 344.40p | Automatic Execution |
15:54:15 - 18-Nov-25 |
| Sell* | 25 | 344.40p | Automatic Execution |
15:54:15 - 18-Nov-25 |
| Sell* | 264 | 345.00p | Automatic Execution |
15:54:15 - 18-Nov-25 |
| Sell* | 22 | 345.00p | Automatic Execution |
15:54:15 - 18-Nov-25 |