| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 20,000 | 71.10p | Ordinary |
16:38:33 - 30-May-25 |
| Sell* | 181 | 71.10p | Ordinary |
16:38:25 - 30-May-25 |
| Sell* | 238,539 | 71.10p | Uncrossing Trade |
16:35:24 - 30-May-25 |
| Sell* | 178 | 71.00p | Automatic Execution |
16:29:56 - 30-May-25 |
| Sell* | 1 | 71.00p | SI Trade |
16:26:24 - 30-May-25 |
| Buy* | 98 | 71.50p | SI Trade |
16:26:24 - 30-May-25 |
| Buy* | 663 | 71.30p | Automatic Execution |
16:10:16 - 30-May-25 |
| Buy* | 2,398 | 71.30p | Automatic Execution |
16:10:16 - 30-May-25 |
| Buy* | 1,206 | 71.30p | Automatic Execution |
16:10:16 - 30-May-25 |
| Buy* | 696 | 71.264p | Ordinary |
16:09:04 - 30-May-25 |
| Buy* | 1 | 71.264p | Ordinary |
16:08:27 - 30-May-25 |
| Buy* | 696 | 71.264p | Ordinary |
16:07:45 - 30-May-25 |
| Buy* | 1 | 71.264p | Ordinary |
15:55:22 - 30-May-25 |
| Buy* | 28,070 | 71.248p | Suspected BUY Trade |
15:47:33 - 30-May-25 |
| Sell* | 7,510 | 71.1043p | Ordinary |
15:31:38 - 30-May-25 |
| Buy* | 3,000 | 71.242p | Suspected BUY Trade |
15:26:55 - 30-May-25 |
| Buy* | 1 | 71.264p | Ordinary |
15:22:48 - 30-May-25 |
| Sell* | 1 | 71.087p | Ordinary |
15:22:48 - 30-May-25 |
| Buy* | 15,000 | 71.175p | Suspected BUY Trade |
15:19:06 - 30-May-25 |
| Buy* | 3 | 71.30p | SI Trade |
15:13:56 - 30-May-25 |
| Buy* | 186 | 71.30p | SI Trade |
15:13:56 - 30-May-25 |
| Buy* | 1 | 71.30p | SI Trade |
15:13:56 - 30-May-25 |
| Sell* | 392 | 71.00p | Automatic Execution |
15:13:56 - 30-May-25 |
| Sell* | 7,380 | 71.00p | Automatic Execution |
15:13:56 - 30-May-25 |
| Sell* | 1,293 | 71.00p | Automatic Execution |
15:13:56 - 30-May-25 |
| Sell* | 1,327 | 71.00p | Automatic Execution |
15:13:56 - 30-May-25 |
| Buy* | 8,403 | 71.2554p | Ordinary |
14:47:17 - 30-May-25 |
| Buy* | 1 | 71.30p | SI Trade |
14:38:08 - 30-May-25 |
| Buy* | 1 | 71.30p | SI Trade |
14:38:08 - 30-May-25 |
| Buy* | 1 | 71.30p | SI Trade |
14:38:08 - 30-May-25 |
| Buy* | 2 | 71.30p | SI Trade |
14:38:08 - 30-May-25 |
| Buy* | 2 | 71.30p | SI Trade |
14:38:08 - 30-May-25 |
| Sell* | 615 | 71.104p | Negotiated Trade |
14:33:24 - 30-May-25 |
| Buy* | 9,633 | 71.2336p | Ordinary |
14:29:35 - 30-May-25 |
| Sell* | 1,166 | 71.087p | Ordinary |
14:27:36 - 30-May-25 |
| Sell* | 3,800 | 71.00p | Ordinary |
14:26:59 - 30-May-25 |
| Sell* | 163 | 71.148p | Negotiated Trade |
14:20:47 - 30-May-25 |
| Sell* | 12,187 | 71.1068p | Ordinary |
14:19:57 - 30-May-25 |
| Buy* | 35,992 | 71.198p | Ordinary |
14:17:28 - 30-May-25 |
| Buy* | 14,045 | 71.1977p | Ordinary |
14:15:03 - 30-May-25 |
| Buy* | 28,130 | 71.096p | Ordinary |
14:04:22 - 30-May-25 |
| Buy* | 7,032 | 71.096p | Ordinary |
14:01:06 - 30-May-25 |
| Sell* | 34,507 | 70.9997p | Ordinary |
13:58:07 - 30-May-25 |
| Buy* | 473 | 71.30p | SI Trade |
13:50:11 - 30-May-25 |
| Buy* | 2 | 71.30p | SI Trade |
13:50:11 - 30-May-25 |
| Buy* | 2 | 71.30p | SI Trade |
13:50:11 - 30-May-25 |
| Buy* | 3 | 71.30p | SI Trade |
13:50:11 - 30-May-25 |
| Buy* | 3 | 71.30p | SI Trade |
13:50:11 - 30-May-25 |
| Sell* | 534 | 70.863p | Negotiated Trade |
13:40:50 - 30-May-25 |
| Sell* | 2,000 | 70.9997p | Ordinary |
13:15:10 - 30-May-25 |
| Sell* | 4,450 | 70.913p | Negotiated Trade |
13:13:03 - 30-May-25 |
| Buy* | 185 | 71.20p | Automatic Execution |
13:06:03 - 30-May-25 |
| Buy* | 105 | 71.20p | Automatic Execution |
13:06:03 - 30-May-25 |
| Sell* | 5,250 | 70.70p | Automatic Execution |
13:06:03 - 30-May-25 |
| Sell* | 250 | 71.00p | Automatic Execution |
13:06:03 - 30-May-25 |
| Sell* | 1,408 | 70.9994p | Ordinary |
12:48:11 - 30-May-25 |
| Sell* | 2,991 | 70.855p | Ordinary |
12:40:08 - 30-May-25 |
| Sell* | 25,000 | 70.88p | Ordinary |
12:38:52 - 30-May-25 |
| Sell* | 18,000 | 70.88p | Ordinary |
12:33:44 - 30-May-25 |
| Sell* | 2,834 | 70.9754p | Ordinary |
12:31:32 - 30-May-25 |
| Sell* | 6,621 | 70.976p | Negotiated Trade |
12:29:03 - 30-May-25 |
| Sell* | 4,274 | 70.9997p | Ordinary |
12:28:50 - 30-May-25 |
| Sell* | 8,500 | 70.9994p | Ordinary |
12:12:03 - 30-May-25 |
| Sell* | 25,700 | 70.8803p | Ordinary |
12:10:58 - 30-May-25 |
| Buy* | 2 | 71.40p | SI Trade |
12:02:48 - 30-May-25 |
| Buy* | 1 | 71.40p | SI Trade |
12:02:48 - 30-May-25 |
| Sell* | 11,857 | 70.8806p | Ordinary |
11:59:52 - 30-May-25 |
| Sell* | 13,638 | 70.88p | Ordinary |
11:59:24 - 30-May-25 |
| Buy* | 7,243 | 71.0297p | Ordinary |
11:41:28 - 30-May-25 |
| Buy* | 4,215 | 71.0294p | Ordinary |
11:39:19 - 30-May-25 |
| Sell* | 9,453 | 70.9153p | Ordinary |
11:32:00 - 30-May-25 |
| Sell* | 2,606 | 70.9156p | Ordinary |
11:31:10 - 30-May-25 |
| Sell* | 1,201 | 70.915p | Negotiated Trade |
11:27:34 - 30-May-25 |
| Buy* | 105 | 71.30p | Automatic Execution |
11:27:27 - 30-May-25 |
| Buy* | 2,000 | 71.096p | Ordinary |
11:21:17 - 30-May-25 |
| Buy* | 15,000 | 71.03p | Ordinary |
11:07:37 - 30-May-25 |
| Sell* | 4,279 | 70.70p | Ordinary |
11:00:30 - 30-May-25 |
| Buy* | 14,063 | 71.0294p | Ordinary |
11:00:29 - 30-May-25 |
| Sell* | 8,668 | 70.88p | Ordinary |
10:46:18 - 30-May-25 |
| Sell* | 4,276 | 70.9036p | Ordinary |
10:44:55 - 30-May-25 |
| Buy* | 2,214 | 71.03p | Ordinary |
10:44:48 - 30-May-25 |
| Sell* | 4,083 | 70.8792p | Ordinary |
10:33:37 - 30-May-25 |
| Sell* | 1,561 | 70.88p | Ordinary |
10:32:05 - 30-May-25 |
| Buy* | 58 | 71.30p | SI Trade |
10:31:01 - 30-May-25 |
| Sell* | 5,000 | 70.947p | Negotiated Trade |
10:20:00 - 30-May-25 |
| Buy* | 4,853 | 70.70p | Automatic Execution |
10:18:58 - 30-May-25 |
| Buy* | 7,176 | 70.70p | Automatic Execution |
10:18:58 - 30-May-25 |
| Sell* | 10,661 | 70.70p | Automatic Execution |
10:18:58 - 30-May-25 |
| Sell* | 4,950 | 70.70p | Automatic Execution |
10:18:58 - 30-May-25 |
| Buy* | 1,126 | 71.0294p | Ordinary |
10:15:23 - 30-May-25 |
| Buy* | 2,198 | 70.80p | Automatic Execution |
10:10:01 - 30-May-25 |
| Buy* | 300 | 70.70p | Automatic Execution |
10:10:01 - 30-May-25 |
| Buy* | 1,151 | 70.60p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 23,738 | 70.60p | Automatic Execution |
10:07:12 - 30-May-25 |
| Buy* | 20 | 70.60p | SI Trade |
09:51:27 - 30-May-25 |
| Buy* | 8 | 70.60p | SI Trade |
09:50:57 - 30-May-25 |
| Buy* | 2 | 70.60p | SI Trade |
09:50:27 - 30-May-25 |
| Sell* | 197 | 70.40p | SI Trade |
09:45:56 - 30-May-25 |
| Buy* | 10 | 70.60p | SI Trade |
09:45:11 - 30-May-25 |
| Buy* | 10 | 70.60p | SI Trade |
09:44:41 - 30-May-25 |
| Buy* | 201 | 70.60p | SI Trade |
09:43:11 - 30-May-25 |
| Buy* | 10 | 70.60p | SI Trade |
09:42:11 - 30-May-25 |
| Buy* | 14 | 70.60p | SI Trade |
09:40:58 - 30-May-25 |
| Buy* | 86 | 70.60p | SI Trade |
09:40:56 - 30-May-25 |
| Unknown* | 36,000 | 70.50p | Ordinary |
09:37:01 - 30-May-25 |
| Buy* | 2 | 70.60p | SI Trade |
09:35:20 - 30-May-25 |
| Buy* | 15 | 70.51p | Ordinary |
09:27:17 - 30-May-25 |
| Sell* | 851 | 70.4998p | Ordinary |
09:20:27 - 30-May-25 |
| Sell* | 23,970 | 70.4981p | Ordinary |
09:18:44 - 30-May-25 |
| Buy* | 10 | 70.60p | SI Trade |
09:12:15 - 30-May-25 |
| Unknown* | 5,639 | 70.50p | Ordinary |
09:09:37 - 30-May-25 |
| Buy* | 466 | 70.60p | Automatic Execution |
09:07:44 - 30-May-25 |
| Buy* | 201 | 70.60p | Automatic Execution |
09:07:44 - 30-May-25 |
| Buy* | 490 | 70.60p | Automatic Execution |
09:07:44 - 30-May-25 |
| Sell* | 1,995 | 70.408p | Negotiated Trade |
09:00:34 - 30-May-25 |
| Buy* | 105 | 70.60p | Automatic Execution |
08:59:54 - 30-May-25 |
| Buy* | 20 | 70.564p | Ordinary |
08:59:15 - 30-May-25 |
| Buy* | 14,191 | 70.465p | Ordinary |
08:54:44 - 30-May-25 |
| Buy* | 3,547 | 70.465p | Ordinary |
08:52:56 - 30-May-25 |
| Buy* | 6,750 | 70.465p | Ordinary |
08:50:11 - 30-May-25 |
| Buy* | 7 | 70.60p | SI Trade |
08:40:49 - 30-May-25 |
| Buy* | 2 | 70.60p | SI Trade |
08:40:49 - 30-May-25 |
| Sell* | 2,000 | 70.2946p | Ordinary |
08:25:18 - 30-May-25 |
| Sell* | 4,515 | 70.294p | Negotiated Trade |
08:22:16 - 30-May-25 |
| Sell* | 765 | 70.237p | Negotiated Trade |
08:17:04 - 30-May-25 |
| Buy* | 7 | 70.60p | SI Trade |
08:15:55 - 30-May-25 |
| Sell* | 11 | 70.00p | SI Trade |
08:15:55 - 30-May-25 |
| Buy* | 141 | 70.60p | SI Trade |
08:15:55 - 30-May-25 |
| Buy* | 84 | 70.60p | SI Trade |
08:15:55 - 30-May-25 |
| Buy* | 13 | 70.60p | SI Trade |
08:15:55 - 30-May-25 |
| Buy* | 22,500 | 70.33p | Ordinary |
08:14:34 - 30-May-25 |
| Buy* | 580 | 70.33p | Ordinary |
08:06:06 - 30-May-25 |
| Sell* | 2,850 | 70.292p | Negotiated Trade |
08:05:53 - 30-May-25 |
| Sell* | 1 | 70.00p | SI Trade |
08:00:18 - 30-May-25 |
| Buy* | 21,128 | 70.30p | Automatic Execution |
16:35:45 - 29-May-25 |
| Buy* | 1,253 | 70.30p | Automatic Execution |
16:35:45 - 29-May-25 |
| Buy* | 2,122 | 70.30p | Automatic Execution |
16:35:45 - 29-May-25 |
| Buy* | 95,857 | 70.30p | Suspected BUY Trade |
16:35:09 - 29-May-25 |
| Sell* | 64 | 70.00p | Automatic Execution |
16:26:39 - 29-May-25 |
| Sell* | 6 | 70.00p | Automatic Execution |
16:26:39 - 29-May-25 |
| Buy* | 3,833 | 70.275p | Ordinary |
16:26:36 - 29-May-25 |
| Sell* | 79 | 70.00p | Automatic Execution |
16:26:10 - 29-May-25 |
| Sell* | 4,975 | 70.2305p | Ordinary |
16:25:55 - 29-May-25 |
| Sell* | 5,000 | 70.23p | Ordinary |
16:25:12 - 29-May-25 |
| Sell* | 4,548 | 70.23p | Ordinary |
16:25:11 - 29-May-25 |
| Sell* | 3,699 | 70.23p | Ordinary |
16:22:33 - 29-May-25 |
| Buy* | 100 | 70.50p | SI Trade |
16:21:50 - 29-May-25 |
| Sell* | 496 | 70.40p | Automatic Execution |
16:21:50 - 29-May-25 |
| Sell* | 15,944 | 70.40p | Automatic Execution |
16:21:50 - 29-May-25 |
| Sell* | 3,560 | 70.40p | Automatic Execution |
16:21:50 - 29-May-25 |
| Buy* | 2,843 | 70.33p | Ordinary |
16:18:47 - 29-May-25 |
| Sell* | 108 | 70.276p | Ordinary |
16:15:32 - 29-May-25 |
| Buy* | 10,000 | 70.33p | Ordinary |
16:15:31 - 29-May-25 |
| Buy* | 25,420 | 70.33p | Ordinary |
16:14:49 - 29-May-25 |
| Buy* | 10,664 | 70.33p | Ordinary |
16:14:03 - 29-May-25 |
| Sell* | 17,075 | 70.2754p | Ordinary |
16:13:01 - 29-May-25 |
| Sell* | 21 | 70.00p | Automatic Execution |
16:10:26 - 29-May-25 |
| Sell* | 2,461 | 70.00p | Automatic Execution |
16:08:55 - 29-May-25 |
| Buy* | 1,500 | 70.33p | Ordinary |
16:04:57 - 29-May-25 |
| Sell* | 214 | 70.00p | Automatic Execution |
16:02:12 - 29-May-25 |
| Sell* | 792 | 70.276p | Ordinary |
16:01:29 - 29-May-25 |
| Buy* | 3,694 | 70.3199p | Ordinary |
15:59:45 - 29-May-25 |
| Unknown* | 1 | 70.50p | OTC Trade |
15:59:25 - 29-May-25 |
| Unknown* | 0 | 70.60p | SI Trade |
15:59:25 - 29-May-25 |
| Unknown* | 3 | 70.50p | OTC Trade |
15:59:24 - 29-May-25 |
| Unknown* | 1,540 | 70.50p | OTC Trade |
15:59:24 - 29-May-25 |
| Buy* | 300 | 70.50p | SI Trade |
15:59:24 - 29-May-25 |
| Sell* | 3,000 | 70.276p | Ordinary |
15:56:50 - 29-May-25 |
| Buy* | 2,447 | 70.33p | Ordinary |
15:53:03 - 29-May-25 |
| Sell* | 7,875 | 70.2763p | Ordinary |
15:53:02 - 29-May-25 |
| Sell* | 4,571 | 70.2766p | Ordinary |
15:52:49 - 29-May-25 |
| Buy* | 36 | 70.60p | SI Trade |
15:45:37 - 29-May-25 |
| Sell* | 219 | 70.00p | Automatic Execution |
15:45:37 - 29-May-25 |
| Sell* | 23,263 | 70.2994p | Ordinary |
15:42:18 - 29-May-25 |
| Buy* | 50 | 70.60p | SI Trade |
15:36:04 - 29-May-25 |
| Buy* | 20,000 | 70.3294p | Ordinary |
15:29:32 - 29-May-25 |
| Sell* | 2,000 | 70.276p | Ordinary |
15:24:15 - 29-May-25 |
| Sell* | 7,105 | 70.2994p | Ordinary |
15:19:53 - 29-May-25 |
| Buy* | 38 | 70.60p | SI Trade |
15:17:10 - 29-May-25 |
| Buy* | 12 | 70.60p | SI Trade |
15:17:08 - 29-May-25 |
| Sell* | 6,653 | 70.30p | Automatic Execution |
15:17:08 - 29-May-25 |
| Sell* | 117 | 70.53p | Ordinary |
15:16:32 - 29-May-25 |
| Buy* | 2 | 70.575p | Ordinary |
15:16:31 - 29-May-25 |
| Sell* | 218 | 70.30p | Automatic Execution |
15:15:34 - 29-May-25 |
| Sell* | 13,057 | 70.53p | Ordinary |
15:15:23 - 29-May-25 |
| Sell* | 5 | 70.30p | Automatic Execution |
15:14:54 - 29-May-25 |
| Unknown* | 30,000 | 70.55p | Ordinary |
15:11:28 - 29-May-25 |
| Sell* | 2,155 | 70.484p | Ordinary |
15:03:40 - 29-May-25 |
| Buy* | 4 | 70.70p | SI Trade |
14:46:07 - 29-May-25 |
| Buy* | 150 | 70.60p | SI Trade |
14:41:54 - 29-May-25 |
| Sell* | 4,272 | 70.50p | Automatic Execution |
14:41:54 - 29-May-25 |
| Sell* | 228 | 70.50p | Automatic Execution |
14:32:39 - 29-May-25 |
| Buy* | 90 | 70.70p | SI Trade |
14:30:16 - 29-May-25 |
| Sell* | 489 | 70.70p | Automatic Execution |
14:30:15 - 29-May-25 |
| Sell* | 408 | 70.70p | Automatic Execution |
14:30:15 - 29-May-25 |
| Sell* | 1,111 | 70.70p | Automatic Execution |
14:30:15 - 29-May-25 |
| Sell* | 3,560 | 70.70p | Automatic Execution |
14:25:01 - 29-May-25 |
| Buy* | 3 | 71.10p | SI Trade |
14:25:01 - 29-May-25 |
| Buy* | 188 | 70.90p | Automatic Execution |
14:25:01 - 29-May-25 |
| Sell* | 1,840 | 70.70p | Automatic Execution |
14:25:01 - 29-May-25 |