| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 68 | 49.00p | Uncrossing Trade |
16:35:13 - 21-Nov-25 |
| Sell* | 10,000 | 48.70p | Automatic Execution |
15:25:59 - 21-Nov-25 |
| Sell* | 4,134 | 48.80p | Automatic Execution |
15:25:52 - 21-Nov-25 |
| Sell* | 10,000 | 48.8913p | Ordinary |
15:25:47 - 21-Nov-25 |
| Unknown* | 50,000 | 49.40p | Negotiated Trade |
15:06:55 - 21-Nov-25 |
| Buy* | 764 | 51.80p | Automatic Execution |
15:06:20 - 21-Nov-25 |
| Sell* | 4,913 | 48.776p | Ordinary |
14:15:10 - 21-Nov-25 |
| Sell* | 123 | 49.20p | Negotiated Trade |
14:09:11 - 21-Nov-25 |
| Sell* | 9,000 | 49.20p | Negotiated Trade |
12:28:44 - 21-Nov-25 |
| Sell* | 1,840 | 48.57p | Ordinary |
10:45:10 - 21-Nov-25 |
| Sell* | 5,099 | 49.21p | Ordinary |
10:31:19 - 21-Nov-25 |
| Sell* | 13,500 | 49.00p | Automatic Execution |
10:12:36 - 21-Nov-25 |
| Sell* | 2,256 | 49.10p | Automatic Execution |
10:12:36 - 21-Nov-25 |
| Sell* | 506 | 49.10p | Automatic Execution |
09:28:30 - 21-Nov-25 |
| Buy* | 496 | 50.39p | Ordinary |
09:28:24 - 21-Nov-25 |
| Buy* | 2,337 | 49.00p | Automatic Execution |
08:08:21 - 21-Nov-25 |
| Buy* | 10,000 | 48.80p | Automatic Execution |
08:08:21 - 21-Nov-25 |
| Buy* | 9,228 | 48.72p | Ordinary |
08:08:18 - 21-Nov-25 |
| Sell* | 83 | 49.40p | Uncrossing Trade |
16:35:00 - 20-Nov-25 |
| Buy* | 3,000 | 50.60p | Ordinary |
16:10:55 - 20-Nov-25 |
| Buy* | 5,000 | 50.55p | Ordinary |
16:08:34 - 20-Nov-25 |
| Buy* | 11,000 | 50.63p | Ordinary |
15:35:06 - 20-Nov-25 |
| Sell* | 3,194 | 49.22p | Ordinary |
15:01:02 - 20-Nov-25 |
| Sell* | 1,040 | 49.21p | Ordinary |
14:15:09 - 20-Nov-25 |
| Buy* | 318 | 50.7065p | Ordinary |
14:12:42 - 20-Nov-25 |
| Buy* | 195 | 50.6735p | Ordinary |
14:11:26 - 20-Nov-25 |
| Unknown* | 50,000 | 50.00p | Negotiated Trade |
14:11:11 - 20-Nov-25 |
| Sell* | 89 | 49.20p | Negotiated Trade |
14:09:55 - 20-Nov-25 |
| Sell* | 56 | 49.20p | Negotiated Trade |
14:08:27 - 20-Nov-25 |
| Buy* | 20,000 | 49.878p | Ordinary |
12:21:59 - 20-Nov-25 |
| Sell* | 2,000 | 48.00p | Automatic Execution |
11:48:30 - 20-Nov-25 |
| Sell* | 2,000 | 48.00p | Automatic Execution |
11:48:28 - 20-Nov-25 |
| Buy* | 10 | 49.00p | SI Trade |
11:47:46 - 20-Nov-25 |
| Sell* | 5,000 | 49.00p | Automatic Execution |
11:47:43 - 20-Nov-25 |
| Sell* | 5,000 | 49.00p | Automatic Execution |
11:47:33 - 20-Nov-25 |
| Sell* | 12,000 | 49.40p | Automatic Execution |
11:47:30 - 20-Nov-25 |
| Sell* | 6,552 | 49.50p | Automatic Execution |
11:47:30 - 20-Nov-25 |
| Sell* | 9,093 | 49.5371p | Ordinary |
11:47:22 - 20-Nov-25 |
| Sell* | 9,093 | 49.5371p | Ordinary |
11:47:10 - 20-Nov-25 |
| Sell* | 8,082 | 49.5461p | Ordinary |
11:46:37 - 20-Nov-25 |
| Sell* | 8,082 | 49.5461p | Ordinary |
11:46:21 - 20-Nov-25 |
| Sell* | 10,171 | 49.20p | Negotiated Trade |
10:43:13 - 20-Nov-25 |
| Sell* | 24,402 | 49.20p | Negotiated Trade |
10:42:54 - 20-Nov-25 |
| Sell* | 5,395 | 49.20p | Negotiated Trade |
09:54:21 - 20-Nov-25 |
| Buy* | 1,550 | 50.00p | Automatic Execution |
08:28:12 - 20-Nov-25 |
| Sell* | 51 | 48.00p | Uncrossing Trade |
16:35:08 - 19-Nov-25 |
| Buy* | 10 | 49.00p | Ordinary |
16:29:41 - 19-Nov-25 |
| Buy* | 10 | 49.90p | Ordinary |
16:29:22 - 19-Nov-25 |
| Buy* | 10 | 49.00p | SI Trade |
16:28:59 - 19-Nov-25 |
| Sell* | 25,000 | 48.85p | Ordinary |
16:16:47 - 19-Nov-25 |
| Unknown* | 25,000 | 48.85p | Negotiated Trade |
16:16:47 - 19-Nov-25 |
| Unknown* | -25,000 | 48.85p | Ordinary Correction |
16:16:47 - 19-Nov-25 |
| Sell* | 832 | 48.85p | Ordinary |
16:00:59 - 19-Nov-25 |
| Sell* | 5,000 | 49.00p | Automatic Execution |
15:21:07 - 19-Nov-25 |
| Sell* | 5,000 | 49.00p | Automatic Execution |
15:21:07 - 19-Nov-25 |
| Sell* | 5,000 | 49.00p | Automatic Execution |
15:21:07 - 19-Nov-25 |
| Sell* | 11,077 | 49.10p | Automatic Execution |
15:21:07 - 19-Nov-25 |
| Unknown* | 26,350 | 49.2239p | Ordinary |
15:21:01 - 19-Nov-25 |
| Buy* | 10,000 | 51.70p | Ordinary |
15:05:30 - 19-Nov-25 |
| Buy* | 8,172 | 51.70p | Ordinary |
14:15:23 - 19-Nov-25 |
| Buy* | 4,215 | 51.70p | Ordinary |
14:12:28 - 19-Nov-25 |
| Sell* | 115 | 49.3035p | Ordinary |
14:10:47 - 19-Nov-25 |
| Sell* | 5,000 | 50.00p | Automatic Execution |
13:52:56 - 19-Nov-25 |
| Sell* | 10,987 | 50.20p | Automatic Execution |
13:52:56 - 19-Nov-25 |
| Unknown* | 25,000 | 50.5238p | Ordinary |
13:33:39 - 19-Nov-25 |
| Sell* | 11,300 | 50.5238p | Ordinary |
13:03:07 - 19-Nov-25 |
| Sell* | 5,324 | 50.5238p | Ordinary |
11:09:05 - 19-Nov-25 |
| Buy* | 951 | 52.00p | Ordinary |
11:04:37 - 19-Nov-25 |
| Unknown* | 100,000 | 51.85p | Negotiated Trade |
10:48:43 - 19-Nov-25 |
| Sell* | 138 | 50.351p | Ordinary |
10:47:02 - 19-Nov-25 |
| Buy* | 603 | 51.986p | Ordinary |
10:30:51 - 19-Nov-25 |
| Sell* | 23,844 | 50.351p | Ordinary |
10:23:55 - 19-Nov-25 |
| Sell* | 23,844 | 50.351p | Ordinary |
10:23:44 - 19-Nov-25 |
| Buy* | 5,000 | 51.00p | Automatic Execution |
10:06:27 - 19-Nov-25 |
| Buy* | 5,000 | 51.00p | Automatic Execution |
09:59:45 - 19-Nov-25 |
| Buy* | 5,000 | 51.00p | Automatic Execution |
09:59:45 - 19-Nov-25 |
| Buy* | 21,000 | 50.565p | Ordinary |
09:59:19 - 19-Nov-25 |
| Buy* | 20,000 | 50.565p | Ordinary |
09:53:56 - 19-Nov-25 |
| Buy* | 100 | 49.999p | Ordinary |
09:44:27 - 19-Nov-25 |
| Sell* | 133 | 48.245p | Ordinary |
09:23:45 - 19-Nov-25 |
| Unknown* | 25,000 | 48.20p | OTC Trade |
09:21:30 - 19-Nov-25 |
| Buy* | 14,479 | 50.00p | Ordinary |
09:01:06 - 19-Nov-25 |
| Sell* | 747 | 48.00p | Ordinary |
09:00:18 - 19-Nov-25 |
| Unknown* | 75,000 | 48.33p | Negotiated Trade |
16:46:28 - 18-Nov-25 |
| Unknown* | 75,000 | 48.333p | Negotiated Trade |
16:43:15 - 18-Nov-25 |
| Sell* | 22 | 47.80p | Uncrossing Trade |
16:35:17 - 18-Nov-25 |
| Buy* | 2,655 | 48.80p | Ordinary |
16:17:23 - 18-Nov-25 |
| Buy* | 9,747 | 48.00p | Automatic Execution |
16:08:00 - 18-Nov-25 |
| Buy* | 8,037 | 47.90p | Automatic Execution |
16:07:33 - 18-Nov-25 |
| Buy* | 2 | 48.00p | SI Trade |
16:07:30 - 18-Nov-25 |
| Buy* | 2,370 | 47.90p | Automatic Execution |
16:07:30 - 18-Nov-25 |
| Buy* | 2,371 | 47.90p | Automatic Execution |
15:57:06 - 18-Nov-25 |
| Buy* | 2,375 | 47.90p | Automatic Execution |
15:57:01 - 18-Nov-25 |
| Buy* | 10,000 | 47.8863p | Ordinary |
15:49:42 - 18-Nov-25 |
| Sell* | 253 | 48.00p | Automatic Execution |
15:45:26 - 18-Nov-25 |
| Buy* | 2,385 | 48.00p | Automatic Execution |
15:44:50 - 18-Nov-25 |
| Buy* | 2,362 | 47.90p | Automatic Execution |
15:44:50 - 18-Nov-25 |
| Buy* | 2,375 | 47.90p | Automatic Execution |
15:42:56 - 18-Nov-25 |
| Buy* | 11,878 | 47.90p | Automatic Execution |
15:42:54 - 18-Nov-25 |
| Buy* | 2,615 | 48.00p | Automatic Execution |
15:42:48 - 18-Nov-25 |
| Buy* | 2,385 | 47.90p | Automatic Execution |
15:42:48 - 18-Nov-25 |
| Buy* | 2,368 | 47.90p | Automatic Execution |
15:42:46 - 18-Nov-25 |
| Sell* | 5,000 | 48.00p | Automatic Execution |
15:42:28 - 18-Nov-25 |
| Sell* | 4,700 | 48.00p | Automatic Execution |
15:42:28 - 18-Nov-25 |
| Sell* | 14,577 | 48.05p | Ordinary |
15:42:20 - 18-Nov-25 |
| Buy* | 5,000 | 48.90p | Ordinary |
15:39:12 - 18-Nov-25 |
| Buy* | 6 | 48.945p | Ordinary |
15:27:07 - 18-Nov-25 |
| Buy* | 4 | 48.945p | Ordinary |
15:26:52 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:26:47 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:26:41 - 18-Nov-25 |
| Buy* | 6 | 48.8505p | Ordinary |
15:26:33 - 18-Nov-25 |
| Buy* | 10 | 48.90p | Ordinary |
15:26:22 - 18-Nov-25 |
| Buy* | 4 | 48.945p | Ordinary |
15:26:12 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:26:07 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:26:03 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:25:57 - 18-Nov-25 |
| Buy* | 4 | 48.8505p | Ordinary |
15:25:52 - 18-Nov-25 |
| Buy* | 10 | 48.8505p | Ordinary |
15:25:41 - 18-Nov-25 |
| Buy* | 10 | 48.8505p | Ordinary |
15:25:36 - 18-Nov-25 |
| Buy* | 10 | 49.00p | SI Trade |
15:25:15 - 18-Nov-25 |
| Buy* | 2 | 49.70p | Ordinary |
15:24:18 - 18-Nov-25 |
| Buy* | 2 | 49.70p | Ordinary |
15:24:12 - 18-Nov-25 |
| Buy* | 2 | 49.70p | Ordinary |
15:24:06 - 18-Nov-25 |
| Buy* | 2 | 49.70p | Ordinary |
15:23:59 - 18-Nov-25 |
| Buy* | 2 | 49.70p | Ordinary |
15:23:54 - 18-Nov-25 |
| Buy* | 6 | 49.70p | Ordinary |
15:23:44 - 18-Nov-25 |
| Buy* | 10 | 49.70p | SI Trade |
15:23:06 - 18-Nov-25 |
| Buy* | 3 | 50.80p | SI Trade |
15:23:06 - 18-Nov-25 |
| Sell* | 5 | 48.60p | SI Trade |
15:23:06 - 18-Nov-25 |
| Sell* | 5 | 48.60p | SI Trade |
15:23:06 - 18-Nov-25 |
| Sell* | 18,551 | 48.60p | Automatic Execution |
15:23:06 - 18-Nov-25 |
| Sell* | 6,391 | 48.70p | Automatic Execution |
15:23:06 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:49:51 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:49:43 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:49:35 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:49:29 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:49:17 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:48:07 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:48:00 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:47:52 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:47:44 - 18-Nov-25 |
| Sell* | 2 | 48.8155p | Ordinary |
14:47:28 - 18-Nov-25 |
| Sell* | 5 | 48.8155p | Ordinary |
14:47:16 - 18-Nov-25 |
| Buy* | 11,946 | 50.49p | Ordinary |
14:14:33 - 18-Nov-25 |
| Sell* | 42 | 49.435p | Ordinary |
14:09:16 - 18-Nov-25 |
| Sell* | 5,140 | 48.70p | Ordinary |
12:58:43 - 18-Nov-25 |
| Buy* | 3,627 | 50.80p | Automatic Execution |
12:41:46 - 18-Nov-25 |
| Buy* | 373 | 49.00p | Automatic Execution |
12:32:29 - 18-Nov-25 |
| Buy* | 2,400 | 49.00p | Automatic Execution |
12:31:49 - 18-Nov-25 |
| Sell* | 300 | 48.00p | Automatic Execution |
12:06:29 - 18-Nov-25 |
| Buy* | 96 | 49.00p | SI Trade |
11:33:24 - 18-Nov-25 |
| Buy* | 2,227 | 49.00p | Automatic Execution |
11:32:22 - 18-Nov-25 |
| Buy* | 403 | 49.00p | SI Trade |
11:32:21 - 18-Nov-25 |
| Sell* | 3,675 | 48.766p | Ordinary |
11:32:08 - 18-Nov-25 |
| Sell* | 5,000 | 50.00p | Automatic Execution |
11:26:13 - 18-Nov-25 |
| Sell* | 14,920 | 50.00p | Automatic Execution |
11:26:13 - 18-Nov-25 |
| Sell* | 17,990 | 50.05p | Ordinary |
11:26:11 - 18-Nov-25 |
| Sell* | 17,990 | 50.05p | Ordinary |
11:26:00 - 18-Nov-25 |
| Buy* | 9,805 | 50.90p | Ordinary |
11:09:08 - 18-Nov-25 |
| Unknown* | 31,000 | 49.7665p | Ordinary |
11:08:03 - 18-Nov-25 |
| Sell* | 4 | 50.154p | Ordinary |
10:46:34 - 18-Nov-25 |
| Buy* | 6,645 | 51.80p | Ordinary |
10:31:33 - 18-Nov-25 |
| Sell* | 1 | 50.154p | Ordinary |
09:23:15 - 18-Nov-25 |
| Sell* | 375 | 50.154p | Ordinary |
09:21:35 - 18-Nov-25 |
| Buy* | 274 | 51.80p | Ordinary |
09:00:58 - 18-Nov-25 |
| Buy* | 1,224 | 51.80p | Ordinary |
08:36:04 - 18-Nov-25 |
| Buy* | 95 | 52.40p | SI Trade |
08:00:11 - 18-Nov-25 |
| Sell* | 100 | 51.00p | Automatic Execution |
16:35:06 - 17-Nov-25 |
| Sell* | 33 | 51.00p | Uncrossing Trade |
16:35:06 - 17-Nov-25 |
| Sell* | 103 | 50.198p | Ordinary |
15:57:45 - 17-Nov-25 |
| Buy* | 1,426 | 52.304p | Ordinary |
15:43:21 - 17-Nov-25 |
| Sell* | 1,964 | 50.198p | Ordinary |
15:27:08 - 17-Nov-25 |
| Unknown* | 54,404 | 51.4769p | Negotiated Trade |
15:14:49 - 17-Nov-25 |
| Sell* | 4,160 | 51.4769p | Ordinary |
15:01:05 - 17-Nov-25 |
| Buy* | 65 | 52.99p | Ordinary |
14:50:24 - 17-Nov-25 |
| Buy* | 1,688 | 52.99p | Ordinary |
14:50:24 - 17-Nov-25 |
| Sell* | 94 | 51.4769p | Ordinary |
14:50:15 - 17-Nov-25 |
| Sell* | 353 | 51.4769p | Ordinary |
14:11:32 - 17-Nov-25 |
| Sell* | 30 | 51.4769p | Ordinary |
14:09:37 - 17-Nov-25 |
| Sell* | 41 | 51.4769p | Ordinary |
14:06:44 - 17-Nov-25 |
| Buy* | 5,652 | 52.99p | Ordinary |
12:55:06 - 17-Nov-25 |
| Sell* | 3,770 | 51.4769p | Ordinary |
12:32:40 - 17-Nov-25 |
| Buy* | 7,500 | 53.00p | Ordinary |
10:45:54 - 17-Nov-25 |
| Sell* | 1,999 | 50.7773p | Ordinary |
10:02:25 - 17-Nov-25 |
| Buy* | 458 | 54.547p | Ordinary |
08:37:11 - 17-Nov-25 |
| Sell* | 15,393 | 52.00p | Ordinary |
08:03:44 - 17-Nov-25 |
| Sell* | 15,393 | 52.00p | Ordinary |
08:03:33 - 17-Nov-25 |
| Sell* | 62 | 51.00p | Uncrossing Trade |
16:35:19 - 14-Nov-25 |
| Buy* | 10 | 52.00p | Ordinary |
16:28:59 - 14-Nov-25 |
| Buy* | 10 | 52.00p | Ordinary |
16:28:59 - 14-Nov-25 |
| Buy* | 10 | 52.00p | SI Trade |
16:28:59 - 14-Nov-25 |
| Buy* | 800 | 52.62p | Ordinary |
16:27:55 - 14-Nov-25 |
| Buy* | 1,940 | 52.62p | Ordinary |
16:16:20 - 14-Nov-25 |
| Buy* | 3 | 52.80p | Ordinary |
16:02:10 - 14-Nov-25 |
| Buy* | 3 | 52.80p | Ordinary |
16:02:01 - 14-Nov-25 |
| Buy* | 3 | 52.80p | Ordinary |
15:51:43 - 14-Nov-25 |
| Buy* | 3 | 52.80p | Ordinary |
15:45:49 - 14-Nov-25 |
| Sell* | 14 | 51.099p | Ordinary |
15:45:43 - 14-Nov-25 |
| Sell* | 18 | 51.099p | Ordinary |
15:45:35 - 14-Nov-25 |
| Buy* | 10 | 52.80p | Ordinary |
15:41:15 - 14-Nov-25 |