| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 8,500 | 81.00p | OTC Trade |
17:06:16 - 27-Jan-26 |
| Sell* | 5,000 | 81.00p | Uncrossing Trade |
16:35:17 - 27-Jan-26 |
| Buy* | 6,092 | 82.00p | Ordinary |
16:27:48 - 27-Jan-26 |
| Buy* | 2,434 | 82.00p | Ordinary |
16:26:37 - 27-Jan-26 |
| Buy* | 5,000 | 82.00p | Ordinary |
16:24:42 - 27-Jan-26 |
| Buy* | 2,448 | 81.6695p | Ordinary |
16:24:28 - 27-Jan-26 |
| Buy* | 5,000 | 81.6695p | Ordinary |
16:24:03 - 27-Jan-26 |
| Sell* | 1,245 | 80.777p | Ordinary |
16:23:46 - 27-Jan-26 |
| Buy* | 8,500 | 81.6695p | Ordinary |
16:23:29 - 27-Jan-26 |
| Buy* | 10,000 | 81.687p | Ordinary |
16:22:58 - 27-Jan-26 |
| Sell* | 2,500 | 80.556p | Ordinary |
16:10:37 - 27-Jan-26 |
| Sell* | 2,558 | 80.555p | Ordinary |
16:01:07 - 27-Jan-26 |
| Buy* | 8,000 | 81.50p | Ordinary |
15:56:57 - 27-Jan-26 |
| Sell* | 10,000 | 80.33p | Ordinary |
15:27:48 - 27-Jan-26 |
| Buy* | 2,000 | 81.90p | Ordinary |
15:25:58 - 27-Jan-26 |
| Sell* | 21,117 | 80.825p | Ordinary |
15:21:24 - 27-Jan-26 |
| Sell* | 20,000 | 81.05p | Ordinary |
15:20:47 - 27-Jan-26 |
| Sell* | 20,000 | 81.07p | Ordinary |
15:20:23 - 27-Jan-26 |
| Sell* | 10,000 | 81.05p | Ordinary |
15:16:16 - 27-Jan-26 |
| Buy* | 6,025 | 82.50p | Ordinary |
15:13:56 - 27-Jan-26 |
| Buy* | 10,000 | 82.50p | Ordinary |
14:57:26 - 27-Jan-26 |
| Buy* | 479 | 82.624p | Ordinary |
14:49:29 - 27-Jan-26 |
| Buy* | 12,131 | 82.40p | Ordinary |
14:48:58 - 27-Jan-26 |
| Buy* | 490 | 82.40p | Ordinary |
14:48:15 - 27-Jan-26 |
| Sell* | 12,000 | 80.777p | Ordinary |
14:37:08 - 27-Jan-26 |
| Buy* | 3,000 | 82.40p | Ordinary |
14:35:58 - 27-Jan-26 |
| Buy* | 51,291 | 82.65p | Ordinary |
14:27:41 - 27-Jan-26 |
| Buy* | 1,089 | 81.625p | Ordinary |
14:26:03 - 27-Jan-26 |
| Buy* | 60,000 | 82.10p | Ordinary |
14:26:02 - 27-Jan-26 |
| Buy* | 3,381 | 81.67p | Ordinary |
14:00:48 - 27-Jan-26 |
| Buy* | 6,107 | 81.67p | Ordinary |
13:54:12 - 27-Jan-26 |
| Buy* | 2,441 | 81.70p | Ordinary |
13:44:19 - 27-Jan-26 |
| Buy* | 250 | 81.71p | Ordinary |
13:38:47 - 27-Jan-26 |
| Buy* | 1,219 | 81.70p | Ordinary |
13:37:30 - 27-Jan-26 |
| Sell* | 3,294 | 80.40p | Ordinary |
13:34:14 - 27-Jan-26 |
| Buy* | 1,217 | 81.74p | Ordinary |
13:28:19 - 27-Jan-26 |
| Buy* | 128 | 81.75p | Ordinary |
13:25:29 - 27-Jan-26 |
| Sell* | 6,986 | 80.40p | Ordinary |
13:21:15 - 27-Jan-26 |
| Buy* | 12,220 | 81.80p | Ordinary |
13:21:03 - 27-Jan-26 |
| Buy* | 2,438 | 81.845p | Ordinary |
13:11:22 - 27-Jan-26 |
| Buy* | 12,213 | 81.875p | Ordinary |
13:03:41 - 27-Jan-26 |
| Sell* | 13,000 | 80.75p | Ordinary |
12:42:55 - 27-Jan-26 |
| Buy* | 5,178 | 82.00p | Ordinary |
12:37:01 - 27-Jan-26 |
| Sell* | 48,756 | 80.22p | Ordinary |
12:28:05 - 27-Jan-26 |
| Sell* | 30,000 | 80.755p | Ordinary |
12:26:19 - 27-Jan-26 |
| Buy* | 4,839 | 82.40p | Ordinary |
12:16:16 - 27-Jan-26 |
| Sell* | 930 | 81.00p | Ordinary |
12:11:45 - 27-Jan-26 |
| Sell* | 3,787 | 80.8047p | Ordinary |
12:00:47 - 27-Jan-26 |
| Buy* | 36,373 | 82.44p | Ordinary |
11:47:32 - 27-Jan-26 |
| Sell* | 15,000 | 80.70p | Ordinary |
11:32:21 - 27-Jan-26 |
| Sell* | 20,000 | 80.70p | Ordinary |
11:28:20 - 27-Jan-26 |
| Buy* | 3,027 | 82.44p | Ordinary |
11:27:57 - 27-Jan-26 |
| Sell* | 747 | 80.0345p | Ordinary |
11:18:49 - 27-Jan-26 |
| Sell* | 2,486 | 80.62556p | Ordinary |
11:17:54 - 27-Jan-26 |
| Buy* | 666 | 82.48p | Ordinary |
11:02:12 - 27-Jan-26 |
| Buy* | 3,632 | 82.48p | Ordinary |
10:46:39 - 27-Jan-26 |
| Buy* | 17,292 | 82.48p | Ordinary |
10:46:00 - 27-Jan-26 |
| Sell* | 17,500 | 81.33p | Ordinary |
10:39:22 - 27-Jan-26 |
| Sell* | 2,459 | 81.33p | Ordinary |
10:37:57 - 27-Jan-26 |
| Sell* | 6,140 | 81.33p | Ordinary |
10:33:56 - 27-Jan-26 |
| Sell* | 1,074 | 80.33p | Ordinary |
10:24:11 - 27-Jan-26 |
| Sell* | 20,000 | 81.35p | Ordinary |
10:23:16 - 27-Jan-26 |
| Sell* | 30,000 | 80.125p | Ordinary |
10:22:50 - 27-Jan-26 |
| Sell* | 4,296 | 81.37p | Ordinary |
10:16:48 - 27-Jan-26 |
| Sell* | 30,000 | 80.30p | Ordinary |
10:06:55 - 27-Jan-26 |
| Buy* | 239 | 82.97p | Ordinary |
10:05:41 - 27-Jan-26 |
| Sell* | 5,900 | 81.42p | Ordinary |
10:05:16 - 27-Jan-26 |
| Buy* | 59 | 82.97p | Ordinary |
10:00:54 - 27-Jan-26 |
| Sell* | 22,000 | 80.575p | Ordinary |
09:55:41 - 27-Jan-26 |
| Buy* | 1 | 82.97p | Ordinary |
09:53:58 - 27-Jan-26 |
| Sell* | 162 | 80.30p | Ordinary |
09:52:15 - 27-Jan-26 |
| Sell* | 12,145 | 81.48p | Ordinary |
09:51:28 - 27-Jan-26 |
| Sell* | 2,268 | 81.48p | Ordinary |
09:50:47 - 27-Jan-26 |
| Sell* | 2,808 | 80.50p | Ordinary |
09:50:12 - 27-Jan-26 |
| Buy* | 18,143 | 81.50p | Ordinary |
09:47:01 - 27-Jan-26 |
| Sell* | 10,000 | 80.23p | Ordinary |
09:46:28 - 27-Jan-26 |
| Buy* | 1,222 | 81.50p | Ordinary |
09:43:30 - 27-Jan-26 |
| Buy* | 3,682 | 81.5999p | Ordinary |
09:34:25 - 27-Jan-26 |
| Sell* | 19,000 | 80.178p | Ordinary |
09:27:02 - 27-Jan-26 |
| Sell* | 2,706 | 80.20p | Ordinary |
09:25:31 - 27-Jan-26 |
| Sell* | 500 | 80.20p | Ordinary |
09:24:29 - 27-Jan-26 |
| Sell* | 14,972 | 80.22p | Ordinary |
09:24:12 - 27-Jan-26 |
| Sell* | 7,492 | 80.20p | Ordinary |
09:23:43 - 27-Jan-26 |
| Buy* | 1,100 | 81.90p | Ordinary |
09:23:34 - 27-Jan-26 |
| Sell* | 13,000 | 80.20p | Ordinary |
09:21:01 - 27-Jan-26 |
| Sell* | 10,000 | 80.178p | Ordinary |
09:15:04 - 27-Jan-26 |
| Buy* | 3,661 | 81.927p | Ordinary |
09:08:39 - 27-Jan-26 |
| Sell* | 12,082 | 80.15p | Ordinary |
09:07:49 - 27-Jan-26 |
| Buy* | 127 | 82.00p | Ordinary |
09:07:32 - 27-Jan-26 |
| Buy* | 847 | 81.95p | Ordinary |
09:07:03 - 27-Jan-26 |
| Sell* | 13,000 | 80.08p | Ordinary |
09:06:13 - 27-Jan-26 |
| Sell* | 16,500 | 79.50p | Ordinary |
09:03:07 - 27-Jan-26 |
| Buy* | 12,187 | 82.00p | Ordinary |
08:51:11 - 27-Jan-26 |
| Buy* | 6,793 | 80.737p | Ordinary |
08:47:43 - 27-Jan-26 |
| Buy* | 25,000 | 81.875p | Ordinary |
08:41:14 - 27-Jan-26 |
| Sell* | 3,104 | 80.70p | Ordinary |
08:39:23 - 27-Jan-26 |
| Sell* | 29,093 | 80.64p | Ordinary |
08:38:02 - 27-Jan-26 |
| Buy* | 11,583 | 82.80p | Ordinary |
08:37:39 - 27-Jan-26 |
| Sell* | 400 | 81.14p | Ordinary |
08:34:18 - 27-Jan-26 |
| Buy* | 16 | 83.70p | Ordinary |
08:33:04 - 27-Jan-26 |
| Sell* | 584 | 81.14p | Ordinary |
08:31:19 - 27-Jan-26 |
| Sell* | 3,129 | 81.113p | Ordinary |
08:28:47 - 27-Jan-26 |
| Buy* | 2,189 | 82.90p | Ordinary |
08:27:30 - 27-Jan-26 |
| Sell* | 17,857 | 82.05p | Ordinary |
08:24:33 - 27-Jan-26 |
| Sell* | 10,000 | 81.00p | Ordinary |
08:24:01 - 27-Jan-26 |
| Sell* | 10,000 | 83.00p | Ordinary |
08:21:08 - 27-Jan-26 |
| Sell* | 10,000 | 83.00p | Ordinary |
08:19:52 - 27-Jan-26 |
| Sell* | 3,000 | 83.76p | Ordinary |
08:16:38 - 27-Jan-26 |
| Sell* | 5,000 | 83.00p | Ordinary |
08:16:36 - 27-Jan-26 |
| Sell* | 10,000 | 83.00p | Ordinary |
08:14:49 - 27-Jan-26 |
| Sell* | 18,036 | 83.20p | Ordinary |
08:11:47 - 27-Jan-26 |
| Sell* | 5,000 | 83.228p | Ordinary |
08:11:00 - 27-Jan-26 |
| Sell* | 5,000 | 83.228p | Ordinary |
08:10:28 - 27-Jan-26 |
| Sell* | 25,000 | 84.7105p | Ordinary |
08:09:36 - 27-Jan-26 |
| Sell* | 29,000 | 83.20p | Ordinary |
08:09:05 - 27-Jan-26 |
| Sell* | 11,000 | 84.00p | Ordinary |
08:08:22 - 27-Jan-26 |
| Sell* | 25,109 | 84.00p | Ordinary |
08:04:23 - 27-Jan-26 |
| Buy* | 3,330 | 86.40p | Suspected BUY Trade |
16:35:23 - 26-Jan-26 |
| Sell* | 10,000 | 85.125p | Ordinary |
16:29:45 - 26-Jan-26 |
| Sell* | 2,500 | 85.88p | Ordinary |
16:23:17 - 26-Jan-26 |
| Sell* | 5,831 | 85.6667p | Ordinary |
16:15:14 - 26-Jan-26 |
| Sell* | 4,050 | 85.015p | Ordinary |
16:15:09 - 26-Jan-26 |
| Sell* | 2,325 | 86.00p | Ordinary |
16:13:43 - 26-Jan-26 |
| Sell* | 300 | 85.125p | Ordinary |
16:12:54 - 26-Jan-26 |
| Sell* | 5,919 | 85.9975p | Ordinary |
16:12:26 - 26-Jan-26 |
| Buy* | 10,000 | 87.50p | Ordinary |
16:11:30 - 26-Jan-26 |
| Sell* | 10,000 | 85.125p | Ordinary |
16:09:27 - 26-Jan-26 |
| Sell* | 344 | 85.996p | Ordinary |
16:09:25 - 26-Jan-26 |
| Sell* | 5,872 | 86.00p | Ordinary |
16:09:12 - 26-Jan-26 |
| Sell* | 11,100 | 86.00p | Ordinary |
16:09:05 - 26-Jan-26 |
| Sell* | 3,530 | 85.10p | Ordinary |
16:07:40 - 26-Jan-26 |
| Buy* | 50,000 | 88.00p | Ordinary |
16:04:19 - 26-Jan-26 |
| Sell* | 5,000 | 85.015p | Ordinary |
16:03:02 - 26-Jan-26 |
| Sell* | 5,000 | 85.02p | Ordinary |
16:01:32 - 26-Jan-26 |
| Sell* | 5,767 | 86.6267p | Ordinary |
15:55:49 - 26-Jan-26 |
| Sell* | 15,000 | 85.125p | Ordinary |
15:52:01 - 26-Jan-26 |
| Sell* | 25,000 | 86.10p | Ordinary |
15:50:56 - 26-Jan-26 |
| Sell* | 2,286 | 87.287p | Ordinary |
15:45:57 - 26-Jan-26 |
| Sell* | 5,721 | 87.387p | Ordinary |
15:42:24 - 26-Jan-26 |
| Sell* | 10,000 | 86.015p | Ordinary |
15:42:23 - 26-Jan-26 |
| Sell* | 1,715 | 87.44p | Ordinary |
15:41:15 - 26-Jan-26 |
| Sell* | 23,444 | 87.44p | Ordinary |
15:40:53 - 26-Jan-26 |
| Unknown* | 600 | 87.00p | Ordinary |
15:33:51 - 26-Jan-26 |
| Sell* | 10,000 | 87.03p | Ordinary |
15:28:36 - 26-Jan-26 |
| Sell* | 5,000 | 87.03p | Ordinary |
15:28:26 - 26-Jan-26 |
| Sell* | 20,000 | 87.03p | Ordinary |
15:26:09 - 26-Jan-26 |
| Sell* | 6,779 | 88.499p | Ordinary |
15:23:18 - 26-Jan-26 |
| Buy* | 888 | 88.555p | Ordinary |
15:22:05 - 26-Jan-26 |
| Sell* | 85,480 | 87.251p | Ordinary |
15:21:20 - 26-Jan-26 |
| Sell* | 2,500 | 87.22p | Ordinary |
15:09:57 - 26-Jan-26 |
| Buy* | 5,637 | 88.5984p | Ordinary |
15:09:34 - 26-Jan-26 |
| Buy* | 5,912 | 88.5984p | Ordinary |
15:09:19 - 26-Jan-26 |
| Buy* | 6,772 | 88.5969p | Ordinary |
15:07:28 - 26-Jan-26 |
| Buy* | 3,500 | 88.5999p | Ordinary |
15:04:55 - 26-Jan-26 |
| Buy* | 16,903 | 88.74p | Ordinary |
15:00:53 - 26-Jan-26 |
| Sell* | 27,500 | 88.00p | Ordinary |
14:58:37 - 26-Jan-26 |
| Buy* | 11,230 | 89.00p | Ordinary |
14:57:31 - 26-Jan-26 |
| Sell* | 6,823 | 88.00p | Ordinary |
14:55:35 - 26-Jan-26 |
| Buy* | 1,219 | 89.25p | Ordinary |
14:55:23 - 26-Jan-26 |
| Buy* | 2,200 | 89.374p | Ordinary |
14:54:56 - 26-Jan-26 |
| Sell* | 100,000 | 88.166p | Ordinary |
14:53:21 - 26-Jan-26 |
| Buy* | 5,000 | 89.575p | Ordinary |
14:50:32 - 26-Jan-26 |
| Sell* | 26,133 | 88.166p | Ordinary |
14:50:14 - 26-Jan-26 |
| Buy* | 544 | 89.616p | Ordinary |
14:49:38 - 26-Jan-26 |
| Buy* | 1,115 | 89.67p | Ordinary |
14:47:11 - 26-Jan-26 |
| Buy* | 7,266 | 89.40p | Ordinary |
14:46:29 - 26-Jan-26 |
| Buy* | 21,000 | 89.10p | Ordinary |
14:41:35 - 26-Jan-26 |
| Buy* | 7,326 | 89.10p | Ordinary |
14:41:31 - 26-Jan-26 |
| Buy* | 21,000 | 89.10p | Ordinary |
14:40:52 - 26-Jan-26 |
| Buy* | 972 | 89.40p | Ordinary |
14:40:38 - 26-Jan-26 |
| Buy* | 552 | 89.97p | Ordinary |
14:38:52 - 26-Jan-26 |
| Buy* | 2,122 | 88.85p | Ordinary |
14:32:45 - 26-Jan-26 |
| Buy* | 1,119 | 88.99p | Ordinary |
14:27:10 - 26-Jan-26 |
| Sell* | 3,380 | 88.40p | Ordinary |
14:09:43 - 26-Jan-26 |
| Buy* | 2,263 | 88.374p | Ordinary |
14:00:09 - 26-Jan-26 |
| Buy* | 2,249 | 88.374p | Ordinary |
13:58:50 - 26-Jan-26 |
| Buy* | 557 | 88.373p | Ordinary |
13:55:15 - 26-Jan-26 |
| Buy* | 5,657 | 88.375p | Ordinary |
13:47:18 - 26-Jan-26 |
| Buy* | 2,258 | 88.40p | Ordinary |
13:43:03 - 26-Jan-26 |
| Buy* | 4,000 | 88.40p | Ordinary |
13:42:50 - 26-Jan-26 |
| Buy* | 27,975 | 88.60p | Ordinary |
13:37:24 - 26-Jan-26 |
| Sell* | 579 | 87.52p | Ordinary |
13:27:22 - 26-Jan-26 |
| Buy* | 5,650 | 88.40p | Ordinary |
13:25:48 - 26-Jan-26 |
| Buy* | 12,436 | 88.45p | Ordinary |
13:12:06 - 26-Jan-26 |
| Buy* | 2,000 | 88.45p | Ordinary |
13:04:47 - 26-Jan-26 |
| Buy* | 16,949 | 88.4645p | Ordinary |
13:00:13 - 26-Jan-26 |
| Buy* | 5,681 | 88.00p | Ordinary |
12:56:58 - 26-Jan-26 |
| Sell* | 1,610 | 87.01p | Ordinary |
12:54:13 - 26-Jan-26 |
| Sell* | 5,747 | 87.01p | Ordinary |
12:53:35 - 26-Jan-26 |
| Buy* | 24,619 | 88.00p | Ordinary |
12:52:14 - 26-Jan-26 |
| Buy* | 1,600 | 88.00p | Ordinary |
12:52:00 - 26-Jan-26 |
| Buy* | 1,000 | 88.00p | Ordinary |
12:50:51 - 26-Jan-26 |
| Buy* | 11,363 | 88.00p | Ordinary |
12:47:44 - 26-Jan-26 |
| Sell* | 730 | 86.75p | Ordinary |
12:43:21 - 26-Jan-26 |
| Buy* | 3,977 | 88.00p | Ordinary |
12:42:56 - 26-Jan-26 |
| Buy* | 3,000 | 88.00p | Ordinary |
12:42:53 - 26-Jan-26 |
| Buy* | 13,630 | 88.00p | Ordinary |
12:41:28 - 26-Jan-26 |
| Sell* | 2,000 | 86.75p | Ordinary |
12:40:25 - 26-Jan-26 |
| Buy* | 1,100 | 88.00p | Ordinary |
12:39:36 - 26-Jan-26 |
| Buy* | 11,350 | 88.00p | Ordinary |
12:35:02 - 26-Jan-26 |