| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 13,440 | 57.70p | Uncrossing Trade |
16:35:04 - 18-Dec-25 |
| Sell* | 3 | 58.00p | SI Trade |
15:51:51 - 18-Dec-25 |
| Buy* | 10,000 | 58.50p | Ordinary |
13:51:41 - 18-Dec-25 |
| Sell* | 3,070 | 58.50p | Automatic Execution |
13:51:34 - 18-Dec-25 |
| Sell* | 8,147 | 58.01p | Ordinary |
12:19:19 - 18-Dec-25 |
| Sell* | 10,000 | 58.26p | Ordinary |
12:18:17 - 18-Dec-25 |
| Sell* | 10,000 | 58.6506p | Ordinary |
12:17:19 - 18-Dec-25 |
| Buy* | 500 | 58.903p | Suspected BUY Trade |
11:31:14 - 18-Dec-25 |
| Buy* | 510 | 58.6295p | Ordinary |
10:26:46 - 18-Dec-25 |
| Sell* | 4,850 | 58.181p | Negotiated Trade |
10:19:05 - 18-Dec-25 |
| Buy* | 850 | 58.80p | SI Trade |
10:01:48 - 18-Dec-25 |
| Buy* | 221 | 58.00p | Automatic Execution |
09:53:57 - 18-Dec-25 |
| Buy* | 16 | 58.00p | Automatic Execution |
09:53:54 - 18-Dec-25 |
| Buy* | 215 | 57.70p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 1,764 | 57.60p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 13 | 58.00p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 5,221 | 58.00p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 750 | 58.00p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 1,039 | 57.90p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 708 | 57.90p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Buy* | 4,951 | 57.70p | Automatic Execution |
09:53:52 - 18-Dec-25 |
| Sell* | 2 | 57.10p | Automatic Execution |
09:53:29 - 18-Dec-25 |
| Buy* | 2,636 | 57.40p | Automatic Execution |
09:52:43 - 18-Dec-25 |
| Unknown* | 73 | 56.60p | OTC Trade |
09:38:21 - 18-Dec-25 |
| Sell* | 74 | 56.60p | SI Trade |
09:38:20 - 18-Dec-25 |
| Buy* | 859 | 57.259p | Suspected BUY Trade |
08:59:30 - 18-Dec-25 |
| Buy* | 2 | 57.80p | SI Trade |
08:18:33 - 18-Dec-25 |
| Buy* | 23,801 | 57.20p | Suspected BUY Trade |
16:35:00 - 17-Dec-25 |
| Buy* | 696 | 57.60p | Automatic Execution |
15:58:12 - 17-Dec-25 |
| Sell* | 4,000 | 57.075p | Negotiated Trade |
15:36:04 - 17-Dec-25 |
| Sell* | 1,204 | 56.80p | Automatic Execution |
15:21:10 - 17-Dec-25 |
| Sell* | 35,262 | 56.6121p | Ordinary |
13:17:11 - 17-Dec-25 |
| Buy* | 2,500 | 57.755p | Ordinary |
11:38:22 - 17-Dec-25 |
| Buy* | 173 | 57.545p | Ordinary |
10:43:25 - 17-Dec-25 |
| Sell* | 130 | 56.60p | SI Trade |
10:34:52 - 17-Dec-25 |
| Buy* | 2,900 | 57.389p | Suspected BUY Trade |
10:29:56 - 17-Dec-25 |
| Buy* | 8,000 | 57.376p | Suspected BUY Trade |
10:17:06 - 17-Dec-25 |
| Sell* | 2,000 | 56.692p | Negotiated Trade |
10:16:15 - 17-Dec-25 |
| Sell* | 8,856 | 56.532p | Negotiated Trade |
10:06:54 - 17-Dec-25 |
| Buy* | 500 | 57.55p | Ordinary |
09:31:29 - 17-Dec-25 |
| Buy* | 5,000 | 57.20p | Automatic Execution |
08:59:30 - 17-Dec-25 |
| Buy* | 120 | 57.00p | Automatic Execution |
08:59:30 - 17-Dec-25 |
| Buy* | 8,000 | 57.2829p | Ordinary |
08:59:02 - 17-Dec-25 |
| Buy* | 15,502 | 56.9748p | Ordinary |
08:52:40 - 17-Dec-25 |
| Buy* | 4,514 | 56.9748p | Ordinary |
08:50:25 - 17-Dec-25 |
| Buy* | 1,737 | 56.9745p | Ordinary |
08:49:09 - 17-Dec-25 |
| Buy* | 2 | 57.00p | SI Trade |
08:20:38 - 17-Dec-25 |
| Sell* | 6,037 | 56.50p | Automatic Execution |
08:20:38 - 17-Dec-25 |
| Sell* | 3,300 | 56.50p | Automatic Execution |
08:20:38 - 17-Dec-25 |
| Sell* | 6,968 | 56.50p | Ordinary |
08:19:35 - 17-Dec-25 |
| Sell* | 8,927 | 56.5927p | Ordinary |
08:08:10 - 17-Dec-25 |
| Buy* | 18,214 | 56.50p | Automatic Execution |
08:07:42 - 17-Dec-25 |
| Buy* | 17,888 | 56.30p | Automatic Execution |
08:07:42 - 17-Dec-25 |
| Buy* | 698 | 56.30p | Automatic Execution |
08:07:42 - 17-Dec-25 |
| Sell* | 309 | 56.40p | Automatic Execution |
08:07:42 - 17-Dec-25 |
| Buy* | 28,104 | 56.33p | Ordinary |
08:07:33 - 17-Dec-25 |
| Buy* | 11,660 | 56.40p | Automatic Execution |
08:06:43 - 17-Dec-25 |
| Buy* | 13,312 | 56.40p | Ordinary |
08:06:38 - 17-Dec-25 |
| Buy* | 831 | 56.33p | Ordinary |
08:05:47 - 17-Dec-25 |
| Buy* | 8,927 | 55.9428p | Ordinary |
08:03:29 - 17-Dec-25 |
| Buy* | 3 | 56.00p | SI Trade |
08:01:01 - 17-Dec-25 |
| Sell* | 452 | 55.50p | SI Trade |
16:35:05 - 16-Dec-25 |
| Buy* | 18,185 | 55.50p | Suspected BUY Trade |
16:35:05 - 16-Dec-25 |
| Buy* | 161 | 55.90p | Automatic Execution |
16:29:53 - 16-Dec-25 |
| Buy* | 5 | 55.30p | Automatic Execution |
16:28:31 - 16-Dec-25 |
| Buy* | 420 | 55.90p | Ordinary |
16:25:07 - 16-Dec-25 |
| Buy* | 10,000 | 56.0648p | Ordinary |
16:19:28 - 16-Dec-25 |
| Sell* | 1,235 | 55.80p | Automatic Execution |
16:15:00 - 16-Dec-25 |
| Buy* | 3,200 | 56.60p | Automatic Execution |
15:31:24 - 16-Dec-25 |
| Sell* | 273 | 56.30p | Automatic Execution |
15:00:12 - 16-Dec-25 |
| Sell* | 425 | 56.30p | Automatic Execution |
15:00:12 - 16-Dec-25 |
| Buy* | 924 | 56.60p | Automatic Execution |
13:52:50 - 16-Dec-25 |
| Buy* | 5 | 56.90p | SI Trade |
13:06:34 - 16-Dec-25 |
| Sell* | 468 | 55.943p | Negotiated Trade |
12:48:53 - 16-Dec-25 |
| Buy* | 1,920 | 56.2285p | Ordinary |
12:04:04 - 16-Dec-25 |
| Buy* | 2,500 | 56.344p | Suspected BUY Trade |
11:22:10 - 16-Dec-25 |
| Sell* | 10,879 | 55.4606p | Ordinary |
11:14:55 - 16-Dec-25 |
| Buy* | 300 | 56.60p | SI Trade |
09:25:10 - 16-Dec-25 |
| Buy* | 1,775 | 56.537p | Ordinary |
09:22:22 - 16-Dec-25 |
| Buy* | 4,599 | 56.90p | SI Trade |
09:18:21 - 16-Dec-25 |
| Buy* | 5,264 | 56.9046p | Ordinary |
09:05:46 - 16-Dec-25 |
| Buy* | 1,334 | 57.00p | SI Trade |
09:04:39 - 16-Dec-25 |
| Sell* | 10,000 | 56.30p | Automatic Execution |
09:01:12 - 16-Dec-25 |
| Sell* | 14,000 | 56.30p | Automatic Execution |
09:01:04 - 16-Dec-25 |
| Sell* | 6,363 | 56.0867p | Ordinary |
08:50:58 - 16-Dec-25 |
| Buy* | 1 | 57.65p | Ordinary |
08:36:04 - 16-Dec-25 |
| Buy* | 2 | 57.80p | SI Trade |
08:16:25 - 16-Dec-25 |
| Buy* | 118 | 57.90p | SI Trade |
08:06:53 - 16-Dec-25 |
| Sell* | 7,754 | 56.50p | Uncrossing Trade |
16:35:21 - 15-Dec-25 |
| Buy* | 2,000 | 57.021p | Suspected BUY Trade |
16:21:25 - 15-Dec-25 |
| Buy* | 3,000 | 56.8995p | Ordinary |
16:18:22 - 15-Dec-25 |
| Buy* | 4,000 | 56.8988p | Ordinary |
16:03:07 - 15-Dec-25 |
| Unknown* | 1 | 56.10p | OTC Trade |
15:53:18 - 15-Dec-25 |
| Sell* | 1 | 56.10p | SI Trade |
15:53:18 - 15-Dec-25 |
| Sell* | 2,000 | 56.9306p | Ordinary |
15:14:10 - 15-Dec-25 |
| Sell* | 35,000 | 56.9219p | Ordinary |
14:56:01 - 15-Dec-25 |
| Buy* | 142 | 57.50p | SI Trade |
14:39:50 - 15-Dec-25 |
| Buy* | 2,194 | 57.60p | Automatic Execution |
14:39:50 - 15-Dec-25 |
| Buy* | 57 | 57.50p | SI Trade |
14:39:49 - 15-Dec-25 |
| Buy* | 10,000 | 57.60p | Ordinary |
14:39:34 - 15-Dec-25 |
| Buy* | 868 | 57.243p | Suspected BUY Trade |
14:39:27 - 15-Dec-25 |
| Buy* | 4 | 58.00p | SI Trade |
14:39:27 - 15-Dec-25 |
| Sell* | 684 | 57.60p | Automatic Execution |
14:39:27 - 15-Dec-25 |
| Sell* | 811 | 57.60p | Automatic Execution |
14:39:27 - 15-Dec-25 |
| Sell* | 26 | 57.60p | Automatic Execution |
13:54:29 - 15-Dec-25 |
| Sell* | 2,058 | 57.60p | Automatic Execution |
13:54:29 - 15-Dec-25 |
| Sell* | 5,500 | 57.7042p | Ordinary |
13:11:25 - 15-Dec-25 |
| Sell* | 1 | 57.60p | SI Trade |
13:07:26 - 15-Dec-25 |
| Buy* | 3,279 | 58.00p | Automatic Execution |
13:07:26 - 15-Dec-25 |
| Buy* | 179 | 58.00p | Automatic Execution |
13:07:26 - 15-Dec-25 |
| Buy* | 86 | 58.00p | SI Trade |
12:57:09 - 15-Dec-25 |
| Sell* | 10,427 | 57.7044p | Ordinary |
12:10:48 - 15-Dec-25 |
| Sell* | 6,943 | 57.704p | Negotiated Trade |
12:09:54 - 15-Dec-25 |
| Buy* | 2,273 | 58.00p | Automatic Execution |
12:04:48 - 15-Dec-25 |
| Buy* | 227 | 58.00p | Automatic Execution |
12:04:48 - 15-Dec-25 |
| Buy* | 2,500 | 58.00p | Ordinary |
11:31:21 - 15-Dec-25 |
| Buy* | 3,000 | 58.1019p | Ordinary |
11:30:46 - 15-Dec-25 |
| Sell* | 1,500 | 57.60p | Ordinary |
11:21:02 - 15-Dec-25 |
| Buy* | 4,276 | 58.328p | Ordinary |
11:03:11 - 15-Dec-25 |
| Buy* | 4,283 | 58.2256p | Ordinary |
11:02:54 - 15-Dec-25 |
| Buy* | 4,374 | 58.133p | Ordinary |
10:59:50 - 15-Dec-25 |
| Buy* | 4,381 | 58.0325p | Ordinary |
10:58:48 - 15-Dec-25 |
| Sell* | 4,317 | 57.772p | Negotiated Trade |
10:58:30 - 15-Dec-25 |
| Sell* | 431 | 57.62p | Ordinary |
10:56:54 - 15-Dec-25 |
| Sell* | 291 | 57.728p | Negotiated Trade |
10:21:30 - 15-Dec-25 |
| Sell* | 1,000 | 57.758p | Negotiated Trade |
10:13:29 - 15-Dec-25 |
| Buy* | 2,343 | 58.00p | Automatic Execution |
10:12:21 - 15-Dec-25 |
| Sell* | 5,413 | 57.745p | Negotiated Trade |
10:09:48 - 15-Dec-25 |
| Buy* | 1,400 | 57.968p | Suspected BUY Trade |
09:28:38 - 15-Dec-25 |
| Buy* | 3,244 | 58.00p | Automatic Execution |
09:04:05 - 15-Dec-25 |
| Buy* | 3,436 | 58.00p | Automatic Execution |
08:57:55 - 15-Dec-25 |
| Buy* | 738 | 57.98p | Ordinary |
08:48:06 - 15-Dec-25 |
| Buy* | 5,017 | 58.00p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 1,758 | 58.00p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 1,758 | 58.00p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 717 | 58.00p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 1,758 | 57.90p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 222 | 57.60p | Automatic Execution |
08:47:10 - 15-Dec-25 |
| Buy* | 760 | 57.565p | Ordinary |
08:46:57 - 15-Dec-25 |
| Buy* | 760 | 57.565p | Ordinary |
08:46:24 - 15-Dec-25 |
| Buy* | 760 | 57.565p | Ordinary |
08:45:50 - 15-Dec-25 |
| Buy* | 1 | 57.60p | SI Trade |
08:25:45 - 15-Dec-25 |
| Buy* | 8,670 | 57.5995p | Ordinary |
08:08:08 - 15-Dec-25 |
| Buy* | 5,000 | 57.599p | Ordinary |
08:07:05 - 15-Dec-25 |
| Unknown* | 50 | 57.60p | OTC Trade |
08:04:34 - 15-Dec-25 |
| Buy* | 2,258 | 57.40p | Automatic Execution |
08:02:13 - 15-Dec-25 |
| Buy* | 750 | 57.40p | Automatic Execution |
08:02:13 - 15-Dec-25 |
| Buy* | 8,700 | 57.40p | Ordinary |
08:02:07 - 15-Dec-25 |
| Buy* | 2 | 57.40p | SI Trade |
08:00:31 - 15-Dec-25 |
| Sell* | 20 | 55.50p | SI Trade |
08:00:31 - 15-Dec-25 |
| Buy* | 3 | 57.40p | SI Trade |
08:00:31 - 15-Dec-25 |
| Sell* | 2,687 | 57.50p | Uncrossing Trade |
16:35:09 - 12-Dec-25 |
| Buy* | 3,004 | 57.684p | Ordinary |
16:28:44 - 12-Dec-25 |
| Sell* | 1,204 | 57.0724p | Ordinary |
15:11:25 - 12-Dec-25 |
| Buy* | 983 | 57.7304p | Ordinary |
14:55:51 - 12-Dec-25 |
| Buy* | 281 | 57.50p | Automatic Execution |
14:50:20 - 12-Dec-25 |
| Buy* | 19 | 57.50p | Automatic Execution |
14:50:20 - 12-Dec-25 |
| Buy* | 344 | 57.587p | Suspected BUY Trade |
14:49:28 - 12-Dec-25 |
| Sell* | 611 | 57.70p | Automatic Execution |
14:48:44 - 12-Dec-25 |
| Sell* | 1,800 | 57.70p | Automatic Execution |
14:48:44 - 12-Dec-25 |
| Sell* | 40,000 | 57.7099p | Ordinary |
14:48:17 - 12-Dec-25 |
| Buy* | 2,365 | 58.024p | Suspected BUY Trade |
13:49:32 - 12-Dec-25 |
| Buy* | 1,073 | 58.20p | Automatic Execution |
13:49:30 - 12-Dec-25 |
| Buy* | 1,000 | 58.20p | Automatic Execution |
13:49:30 - 12-Dec-25 |
| Buy* | 5,000 | 58.20p | Automatic Execution |
13:49:30 - 12-Dec-25 |
| Buy* | 2,317 | 58.10p | Automatic Execution |
13:49:30 - 12-Dec-25 |
| Buy* | 1,585 | 57.60p | Automatic Execution |
13:49:25 - 12-Dec-25 |
| Buy* | 7,349 | 57.60p | Automatic Execution |
13:49:25 - 12-Dec-25 |
| Buy* | 116 | 57.60p | Automatic Execution |
13:49:25 - 12-Dec-25 |
| Buy* | 4,519 | 57.60p | Automatic Execution |
13:49:25 - 12-Dec-25 |
| Buy* | 4,850 | 57.60p | Automatic Execution |
13:49:25 - 12-Dec-25 |
| Buy* | 1,612 | 57.60p | Automatic Execution |
13:48:48 - 12-Dec-25 |
| Sell* | 311 | 57.20p | Automatic Execution |
13:36:14 - 12-Dec-25 |
| Sell* | 300 | 57.20p | Automatic Execution |
13:36:14 - 12-Dec-25 |
| Sell* | 807 | 57.481p | SI Trade |
12:44:38 - 12-Dec-25 |
| Sell* | 4,000 | 57.446p | Negotiated Trade |
12:43:24 - 12-Dec-25 |
| Buy* | 7,896 | 58.20p | Automatic Execution |
12:22:43 - 12-Dec-25 |
| Buy* | 704 | 58.20p | Automatic Execution |
12:22:43 - 12-Dec-25 |
| Buy* | 8,600 | 58.20p | Ordinary |
12:22:35 - 12-Dec-25 |
| Buy* | 5,000 | 58.332p | Suspected BUY Trade |
12:00:26 - 12-Dec-25 |
| Buy* | 6,000 | 58.27p | SI Trade |
11:18:12 - 12-Dec-25 |
| Sell* | 1,540 | 57.80p | SI Trade |
10:53:44 - 12-Dec-25 |
| Unknown* | 1,540 | 57.80p | OTC Trade |
10:53:44 - 12-Dec-25 |
| Buy* | 1,000 | 58.289p | Suspected BUY Trade |
10:32:00 - 12-Dec-25 |
| Sell* | 5,000 | 59.00p | Automatic Execution |
10:23:45 - 12-Dec-25 |
| Sell* | 1,666 | 59.00p | Automatic Execution |
10:23:45 - 12-Dec-25 |
| Sell* | 1,300 | 59.10p | Automatic Execution |
10:23:45 - 12-Dec-25 |
| Sell* | 16,836 | 59.10p | Automatic Execution |
10:23:45 - 12-Dec-25 |
| Sell* | 3,908 | 59.349p | SI Trade |
10:23:33 - 12-Dec-25 |
| Buy* | 10,000 | 60.00p | Ordinary |
10:07:44 - 12-Dec-25 |
| Buy* | 2,000 | 59.437p | SI Trade |
10:05:34 - 12-Dec-25 |
| Sell* | 2,550 | 59.40p | SI Trade |
09:35:54 - 12-Dec-25 |
| Sell* | 2 | 59.10p | Automatic Execution |
09:34:51 - 12-Dec-25 |
| Buy* | 5,000 | 59.439p | SI Trade |
09:34:48 - 12-Dec-25 |
| Buy* | 1,959 | 59.00p | Automatic Execution |
09:33:48 - 12-Dec-25 |
| Buy* | 1,100 | 59.00p | Automatic Execution |
09:33:48 - 12-Dec-25 |
| Buy* | 609 | 58.94p | Ordinary |
09:33:19 - 12-Dec-25 |
| Buy* | 608 | 58.955p | Ordinary |
09:32:40 - 12-Dec-25 |
| Buy* | 910 | 58.944p | Ordinary |
09:31:13 - 12-Dec-25 |
| Buy* | 910 | 58.94p | Ordinary |
09:30:40 - 12-Dec-25 |