| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 2 | £43.55 | Uncrossing Trade |
16:35:05 - 07-Nov-25 |
| Buy* | 742 | £43.585 | Automatic Execution |
16:10:51 - 07-Nov-25 |
| Sell* | 60 | £43.5538 | Negotiated Trade |
16:01:04 - 07-Nov-25 |
| Sell* | 151 | £43.5534 | Negotiated Trade |
15:59:21 - 07-Nov-25 |
| Sell* | 5 | £43.5327 | Negotiated Trade |
15:16:55 - 07-Nov-25 |
| Buy* | 119 | £43.5573 | Suspected BUY Trade |
15:07:37 - 07-Nov-25 |
| Sell* | 1,585 | £43.5356 | Negotiated Trade |
15:04:08 - 07-Nov-25 |
| Buy* | 240 | £43.5373 | Suspected BUY Trade |
14:59:36 - 07-Nov-25 |
| Buy* | 6 | £43.5415 | Suspected BUY Trade |
14:49:27 - 07-Nov-25 |
| Buy* | 290 | £43.5512 | Suspected BUY Trade |
14:37:03 - 07-Nov-25 |
| Sell* | 505 | £43.5166 | Negotiated Trade |
14:24:13 - 07-Nov-25 |
| Buy* | 240 | £43.5662 | Suspected BUY Trade |
13:41:36 - 07-Nov-25 |
| Buy* | 1 | £43.565 | SI Trade |
13:12:04 - 07-Nov-25 |
| Buy* | 1 | £43.575 | Automatic Execution |
13:12:04 - 07-Nov-25 |
| Buy* | 1 | £43.57 | SI Trade |
13:12:00 - 07-Nov-25 |
| Buy* | 1 | £43.57 | Automatic Execution |
13:12:00 - 07-Nov-25 |
| Buy* | 1 | £43.57 | SI Trade |
13:11:09 - 07-Nov-25 |
| Buy* | 1 | £43.57 | Automatic Execution |
13:11:09 - 07-Nov-25 |
| Sell* | 117 | £43.5438 | Negotiated Trade |
13:07:24 - 07-Nov-25 |
| Sell* | 6 | £43.545 | Automatic Execution |
12:49:37 - 07-Nov-25 |
| Sell* | 2 | £43.5388 | Negotiated Trade |
12:19:42 - 07-Nov-25 |
| Buy* | 1,230 | £43.59 | Automatic Execution |
11:52:20 - 07-Nov-25 |
| Unknown* | 0 | £43.545 | SI Trade |
11:37:32 - 07-Nov-25 |
| Unknown* | 950 | £43.5548 | OTC Trade |
11:10:28 - 07-Nov-25 |
| Buy* | 1,750 | £43.5551 | Suspected BUY Trade |
11:06:08 - 07-Nov-25 |
| Sell* | 410 | £43.5358 | Negotiated Trade |
11:02:16 - 07-Nov-25 |
| Sell* | 20 | £43.5338 | Negotiated Trade |
10:52:43 - 07-Nov-25 |
| Buy* | 1 | £43.55 | SI Trade |
10:45:04 - 07-Nov-25 |
| Buy* | 37 | £43.5601 | Suspected BUY Trade |
10:36:57 - 07-Nov-25 |
| Buy* | 3,000 | £43.5512 | Suspected BUY Trade |
10:15:14 - 07-Nov-25 |
| Sell* | 100 | £43.5359 | Negotiated Trade |
10:15:07 - 07-Nov-25 |
| Sell* | 47 | £43.5351 | Negotiated Trade |
10:10:43 - 07-Nov-25 |
| Buy* | 204 | £43.54917 | Ordinary |
10:04:15 - 07-Nov-25 |
| Buy* | 1 | £43.55 | SI Trade |
09:47:34 - 07-Nov-25 |
| Sell* | 9 | £43.5349 | Negotiated Trade |
09:24:38 - 07-Nov-25 |
| Buy* | 2,638 | £43.55253 | Ordinary |
09:05:25 - 07-Nov-25 |
| Sell* | 87 | £43.5442 | Negotiated Trade |
09:05:25 - 07-Nov-25 |
| Buy* | 202 | £43.5612 | Suspected BUY Trade |
08:50:15 - 07-Nov-25 |
| Sell* | 1 | £43.53 | SI Trade |
08:48:30 - 07-Nov-25 |
| Sell* | 1 | £43.53 | SI Trade |
08:48:25 - 07-Nov-25 |
| Sell* | 1 | £43.53 | SI Trade |
08:48:20 - 07-Nov-25 |
| Unknown* | 0 | £43.54 | SI Trade |
08:48:18 - 07-Nov-25 |
| Unknown* | 0 | £43.535 | SI Trade |
08:46:17 - 07-Nov-25 |
| Unknown* | 0 | £43.585 | SI Trade |
08:15:15 - 07-Nov-25 |
| Buy* | 75 | £43.57698 | Ordinary |
08:12:23 - 07-Nov-25 |
| Unknown* | 0 | £43.585 | SI Trade |
08:00:43 - 07-Nov-25 |
| Buy* | 482 | £43.635 | Suspected BUY Trade |
16:35:13 - 06-Nov-25 |
| Unknown* | 29,831 | £43.60712 | OTC Trade |
16:28:07 - 06-Nov-25 |
| Sell* | 37 | £43.601 | Negotiated Trade |
16:10:00 - 06-Nov-25 |
| Buy* | 241 | £43.63144 | Ordinary |
15:59:52 - 06-Nov-25 |
| Sell* | 1,005 | £43.64 | Automatic Execution |
15:58:09 - 06-Nov-25 |
| Buy* | 1,928 | £43.64 | Automatic Execution |
15:58:09 - 06-Nov-25 |
| Buy* | 59 | £43.64 | Suspected BUY Trade |
15:55:28 - 06-Nov-25 |
| Buy* | 1,940 | £43.63163 | Ordinary |
15:36:31 - 06-Nov-25 |
| Sell* | 1 | £43.60 | SI Trade |
15:29:56 - 06-Nov-25 |
| Buy* | 69 | £43.6312 | Suspected BUY Trade |
15:22:27 - 06-Nov-25 |
| Unknown* | 0 | £43.61 | SI Trade |
15:00:21 - 06-Nov-25 |
| Sell* | 140 | £43.6238 | Negotiated Trade |
14:46:37 - 06-Nov-25 |
| Sell* | 6 | £43.615 | SI Trade |
14:43:29 - 06-Nov-25 |
| Sell* | 15 | £43.615 | SI Trade |
14:39:07 - 06-Nov-25 |
| Unknown* | 0 | £43.655 | SI Trade |
14:38:32 - 06-Nov-25 |
| Sell* | 214 | £43.62 | Negotiated Trade |
14:21:26 - 06-Nov-25 |
| Unknown* | 0 | £43.62 | SI Trade |
13:31:26 - 06-Nov-25 |
| Buy* | 30 | £43.6062 | Suspected BUY Trade |
13:03:40 - 06-Nov-25 |
| Unknown* | 0 | £43.57 | SI Trade |
12:58:53 - 06-Nov-25 |
| Buy* | 32 | £43.6001 | Suspected BUY Trade |
12:37:04 - 06-Nov-25 |
| Buy* | 70 | £43.5962 | Suspected BUY Trade |
12:31:05 - 06-Nov-25 |
| Buy* | 217 | £43.58864 | Ordinary |
12:28:16 - 06-Nov-25 |
| Sell* | 48 | £43.60 | Automatic Execution |
12:21:29 - 06-Nov-25 |
| Sell* | 2 | £43.5738 | Negotiated Trade |
12:20:25 - 06-Nov-25 |
| Buy* | 13 | £43.565 | Automatic Execution |
12:00:21 - 06-Nov-25 |
| Buy* | 505 | £43.565 | Automatic Execution |
12:00:21 - 06-Nov-25 |
| Sell* | 13 | £43.5502 | Negotiated Trade |
11:55:29 - 06-Nov-25 |
| Buy* | 100 | £43.5595 | Suspected BUY Trade |
11:47:21 - 06-Nov-25 |
| Sell* | 1 | £43.54 | SI Trade |
11:37:03 - 06-Nov-25 |
| Sell* | 8 | £43.5488 | Negotiated Trade |
11:08:08 - 06-Nov-25 |
| Sell* | 250 | £43.54591 | Ordinary |
11:03:53 - 06-Nov-25 |
| Buy* | 232 | £43.5713 | Suspected BUY Trade |
11:03:46 - 06-Nov-25 |
| Buy* | 136,847 | £43.575 | Suspected BUY Trade |
10:44:14 - 06-Nov-25 |
| Buy* | 140 | £43.56679 | Ordinary |
10:23:25 - 06-Nov-25 |
| Buy* | 2,608 | £43.5837 | Suspected BUY Trade |
10:12:40 - 06-Nov-25 |
| Buy* | 5 | £43.559 | Suspected BUY Trade |
09:34:35 - 06-Nov-25 |
| Buy* | 300 | £43.55408 | Ordinary |
09:33:52 - 06-Nov-25 |
| Buy* | 64 | £43.5562 | Suspected BUY Trade |
09:33:06 - 06-Nov-25 |
| Sell* | 18 | £43.5318 | Negotiated Trade |
09:25:41 - 06-Nov-25 |
| Buy* | 1 | £43.565 | SI Trade |
09:22:59 - 06-Nov-25 |
| Sell* | 4 | £43.5349 | Negotiated Trade |
09:22:55 - 06-Nov-25 |
| Buy* | 11 | £43.57 | Automatic Execution |
09:22:37 - 06-Nov-25 |
| Unknown* | 0 | £43.57 | SI Trade |
09:22:36 - 06-Nov-25 |
| Buy* | 15 | £43.57 | Automatic Execution |
09:22:04 - 06-Nov-25 |
| Buy* | 50 | £43.5612 | Suspected BUY Trade |
09:20:17 - 06-Nov-25 |
| Buy* | 1 | £43.575 | SI Trade |
09:12:58 - 06-Nov-25 |
| Buy* | 4,086 | £43.56528 | Ordinary |
09:05:02 - 06-Nov-25 |
| Sell* | 1 | £43.555 | SI Trade |
08:29:20 - 06-Nov-25 |
| Sell* | 45 | £43.565 | Negotiated Trade |
08:29:05 - 06-Nov-25 |
| Unknown* | 0 | £43.60 | SI Trade |
08:15:32 - 06-Nov-25 |
| Buy* | 166 | £43.59817 | Ordinary |
08:10:20 - 06-Nov-25 |
| Sell* | 1 | £43.561 | Negotiated Trade |
08:02:29 - 06-Nov-25 |
| Unknown* | 0 | £43.59 | SI Trade |
08:00:40 - 06-Nov-25 |
| Unknown* | 0 | £43.555 | SI Trade |
08:00:40 - 06-Nov-25 |
| Buy* | 344 | £43.5762 | Suspected BUY Trade |
08:00:07 - 06-Nov-25 |
| Buy* | 43 | £43.5401 | Suspected BUY Trade |
16:12:20 - 05-Nov-25 |
| Sell* | 266 | £43.50 | Automatic Execution |
16:06:08 - 05-Nov-25 |
| Buy* | 50 | £43.5351 | Suspected BUY Trade |
16:05:53 - 05-Nov-25 |
| Unknown* | 1,150 | £43.5356 | OTC Trade |
16:05:21 - 05-Nov-25 |
| Buy* | 80 | £43.5351 | Suspected BUY Trade |
15:59:54 - 05-Nov-25 |
| Unknown* | 710 | £43.5367 | OTC Trade |
15:58:45 - 05-Nov-25 |
| Sell* | 1 | £43.5149 | Negotiated Trade |
15:55:14 - 05-Nov-25 |
| Buy* | 60 | £43.5401 | Suspected BUY Trade |
15:54:37 - 05-Nov-25 |
| Unknown* | 0 | £43.545 | SI Trade |
15:43:28 - 05-Nov-25 |
| Buy* | 85 | £43.5501 | Suspected BUY Trade |
15:33:44 - 05-Nov-25 |
| Buy* | 305 | £43.559 | Suspected BUY Trade |
15:26:31 - 05-Nov-25 |
| Buy* | 125 | £43.5601 | Suspected BUY Trade |
15:24:14 - 05-Nov-25 |
| Sell* | 1,550 | £43.525 | Automatic Execution |
15:22:06 - 05-Nov-25 |
| Sell* | 57 | £43.5355 | Negotiated Trade |
15:19:04 - 05-Nov-25 |
| Buy* | 48 | £43.5501 | Suspected BUY Trade |
15:14:33 - 05-Nov-25 |
| Buy* | 5 | £43.5501 | Suspected BUY Trade |
15:11:05 - 05-Nov-25 |
| Sell* | 7 | £43.5395 | Negotiated Trade |
14:57:25 - 05-Nov-25 |
| Sell* | 61 | £43.5475 | Negotiated Trade |
14:56:15 - 05-Nov-25 |
| Unknown* | 0 | £43.545 | SI Trade |
14:37:06 - 05-Nov-25 |
| Sell* | 8 | £43.5418 | Negotiated Trade |
14:29:59 - 05-Nov-25 |
| Sell* | 3 | £43.535 | Negotiated Trade |
14:28:41 - 05-Nov-25 |
| Sell* | 2 | £43.535 | Negotiated Trade |
14:27:35 - 05-Nov-25 |
| Buy* | 51 | £43.5701 | Suspected BUY Trade |
14:15:20 - 05-Nov-25 |
| Sell* | 460 | £43.54 | Automatic Execution |
13:40:30 - 05-Nov-25 |
| Sell* | 210 | £43.5424 | Ordinary |
13:39:12 - 05-Nov-25 |
| Buy* | 12 | £43.564 | Suspected BUY Trade |
13:34:00 - 05-Nov-25 |
| Buy* | 4 | £43.5751 | Suspected BUY Trade |
13:18:32 - 05-Nov-25 |
| Sell* | 51 | £43.5636 | Negotiated Trade |
12:42:28 - 05-Nov-25 |
| Buy* | 555 | £43.59268 | Ordinary |
12:25:33 - 05-Nov-25 |
| Buy* | 100 | £43.60 | Suspected BUY Trade |
12:15:51 - 05-Nov-25 |
| Buy* | 115 | £43.6062 | Suspected BUY Trade |
11:52:42 - 05-Nov-25 |
| Buy* | 50 | £43.6096 | Suspected BUY Trade |
11:44:47 - 05-Nov-25 |
| Sell* | 50 | £43.591 | Negotiated Trade |
11:18:48 - 05-Nov-25 |
| Unknown* | 0 | £43.63 | SI Trade |
11:10:01 - 05-Nov-25 |
| Buy* | 50 | £43.6212 | Suspected BUY Trade |
11:07:03 - 05-Nov-25 |
| Sell* | 80 | £43.6003 | Negotiated Trade |
11:02:07 - 05-Nov-25 |
| Buy* | 150 | £43.6208 | Suspected BUY Trade |
10:57:53 - 05-Nov-25 |
| Buy* | 100 | £43.6112 | Suspected BUY Trade |
10:32:21 - 05-Nov-25 |
| Buy* | 40 | £43.6051 | Suspected BUY Trade |
10:21:32 - 05-Nov-25 |
| Sell* | 79 | £43.5776 | Negotiated Trade |
10:07:19 - 05-Nov-25 |
| Sell* | 3,000 | £43.57692 | Ordinary |
10:06:33 - 05-Nov-25 |
| Sell* | 185 | £43.5798 | Negotiated Trade |
09:57:27 - 05-Nov-25 |
| Buy* | 128 | £43.6112 | Suspected BUY Trade |
09:43:04 - 05-Nov-25 |
| Sell* | 11 | £43.6004 | Negotiated Trade |
09:25:51 - 05-Nov-25 |
| Sell* | 1 | £43.59 | SI Trade |
09:19:20 - 05-Nov-25 |
| Buy* | 42 | £43.63 | Suspected BUY Trade |
09:13:12 - 05-Nov-25 |
| Sell* | 130 | £43.5996 | Negotiated Trade |
09:05:11 - 05-Nov-25 |
| Buy* | 8,654 | £43.61628 | Ordinary |
09:05:08 - 05-Nov-25 |
| Buy* | 1 | £43.625 | SI Trade |
09:04:02 - 05-Nov-25 |
| Unknown* | 0 | £43.645 | SI Trade |
08:28:59 - 05-Nov-25 |
| Unknown* | 0 | £43.645 | SI Trade |
08:13:44 - 05-Nov-25 |
| Buy* | 350 | £43.63107 | Ordinary |
08:09:36 - 05-Nov-25 |
| Unknown* | 0 | £43.605 | SI Trade |
08:09:02 - 05-Nov-25 |
| Sell* | 1,455 | £43.6226 | Negotiated Trade |
08:07:10 - 05-Nov-25 |
| Buy* | 52 | £43.6412 | Suspected BUY Trade |
08:07:02 - 05-Nov-25 |
| Unknown* | 0 | £43.72 | SI Trade |
08:02:32 - 05-Nov-25 |
| Unknown* | 0 | £43.365 | SI Trade |
08:02:32 - 05-Nov-25 |
| Sell* | 32 | £43.555 | Automatic Execution |
08:02:32 - 05-Nov-25 |
| Buy* | 2 | £43.65 | Suspected BUY Trade |
08:02:32 - 05-Nov-25 |
| Unknown* | 0 | £43.365 | SI Trade |
08:01:04 - 05-Nov-25 |
| Unknown* | 0 | £43.645 | SI Trade |
08:01:04 - 05-Nov-25 |
| Unknown* | 0 | £43.645 | SI Trade |
08:01:04 - 05-Nov-25 |
| Buy* | 50 | £43.6412 | Suspected BUY Trade |
16:17:01 - 04-Nov-25 |
| Sell* | 1,856 | £43.65 | Automatic Execution |
16:03:47 - 04-Nov-25 |
| Buy* | 4 | £43.65 | Automatic Execution |
16:03:47 - 04-Nov-25 |
| Buy* | 1,147 | £43.65 | Automatic Execution |
16:03:47 - 04-Nov-25 |
| Sell* | 1 | £43.6199 | Negotiated Trade |
15:55:19 - 04-Nov-25 |
| Buy* | 220 | £43.64051 | Ordinary |
15:42:33 - 04-Nov-25 |
| Unknown* | 0 | £43.62 | SI Trade |
15:32:34 - 04-Nov-25 |
| Unknown* | 0 | £43.615 | SI Trade |
15:22:38 - 04-Nov-25 |
| Unknown* | 0 | £43.615 | SI Trade |
15:21:46 - 04-Nov-25 |
| Buy* | 1 | £43.6323 | Suspected BUY Trade |
15:18:00 - 04-Nov-25 |
| Sell* | 15 | £43.6127 | Negotiated Trade |
15:17:51 - 04-Nov-25 |
| Buy* | 12 | £43.6323 | Suspected BUY Trade |
15:12:13 - 04-Nov-25 |
| Buy* | 160 | £43.645 | Suspected BUY Trade |
15:07:08 - 04-Nov-25 |
| Buy* | 47 | £43.64 | Suspected BUY Trade |
15:05:50 - 04-Nov-25 |
| Buy* | 51 | £43.6412 | Suspected BUY Trade |
14:57:21 - 04-Nov-25 |
| Sell* | 60 | £43.6099 | Negotiated Trade |
14:14:36 - 04-Nov-25 |
| Unknown* | 0 | £43.65 | SI Trade |
13:11:40 - 04-Nov-25 |
| Sell* | 27 | £43.6199 | Negotiated Trade |
12:21:42 - 04-Nov-25 |
| Buy* | 25 | £43.6507 | Suspected BUY Trade |
12:21:40 - 04-Nov-25 |
| Buy* | 127 | £43.64342 | Ordinary |
12:17:04 - 04-Nov-25 |
| Sell* | 25 | £43.5991 | Negotiated Trade |
12:00:20 - 04-Nov-25 |
| Sell* | 5 | £43.5943 | Negotiated Trade |
10:48:36 - 04-Nov-25 |
| Buy* | 26 | £43.6318 | Suspected BUY Trade |
10:47:52 - 04-Nov-25 |
| Buy* | 160 | £43.62507 | Ordinary |
10:43:48 - 04-Nov-25 |
| Buy* | 225 | £43.6579 | Suspected BUY Trade |
09:51:51 - 04-Nov-25 |
| Sell* | 200 | £43.641 | Negotiated Trade |
09:45:09 - 04-Nov-25 |
| Buy* | 115 | £43.665 | Suspected BUY Trade |
09:27:22 - 04-Nov-25 |
| Sell* | 17 | £43.6358 | Negotiated Trade |
09:24:56 - 04-Nov-25 |
| Sell* | 37 | £43.6207 | Negotiated Trade |
09:18:59 - 04-Nov-25 |
| Sell* | 70 | £43.6293 | Negotiated Trade |
09:12:40 - 04-Nov-25 |
| Sell* | 69 | £43.6248 | Negotiated Trade |
09:08:48 - 04-Nov-25 |
| Sell* | 219 | £43.62253 | Ordinary |
09:04:13 - 04-Nov-25 |
| Buy* | 14,897 | £43.644 | Suspected BUY Trade |
09:04:08 - 04-Nov-25 |
| Buy* | 350 | £43.6429 | Suspected BUY Trade |
08:58:31 - 04-Nov-25 |
| Unknown* | 0 | £43.57 | SI Trade |
08:41:41 - 04-Nov-25 |
| Sell* | 2 | £43.57 | SI Trade |
08:41:36 - 04-Nov-25 |
| Sell* | 1 | £43.57 | SI Trade |
08:41:34 - 04-Nov-25 |