| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,209 | 383.95p | SI Trade |
15:26:14 - 11-Dec-25 |
| Buy* | 2,363 | 383.75p | Automatic Execution |
15:26:04 - 11-Dec-25 |
| Sell* | 1,155 | 383.60p | Automatic Execution |
15:25:54 - 11-Dec-25 |
| Buy* | 92 | 383.6752p | Ordinary |
15:25:49 - 11-Dec-25 |
| Sell* | 3,506 | 383.65p | Automatic Execution |
15:25:41 - 11-Dec-25 |
| Buy* | 558 | 383.65p | Automatic Execution |
15:25:41 - 11-Dec-25 |
| Buy* | 936 | 383.65p | Automatic Execution |
15:25:41 - 11-Dec-25 |
| Sell* | 1,023 | 383.60p | Automatic Execution |
15:25:33 - 11-Dec-25 |
| Buy* | 558 | 383.60p | Automatic Execution |
15:25:33 - 11-Dec-25 |
| Buy* | 74 | 383.60p | Automatic Execution |
15:25:27 - 11-Dec-25 |
| Sell* | 881 | 383.60p | Automatic Execution |
15:25:27 - 11-Dec-25 |
| Sell* | 1,876 | 383.65p | Automatic Execution |
15:25:27 - 11-Dec-25 |
| Sell* | 829 | 383.70p | Automatic Execution |
15:25:27 - 11-Dec-25 |
| Sell* | 839 | 383.70p | Automatic Execution |
15:25:27 - 11-Dec-25 |
| Sell* | 464 | 383.80p | Automatic Execution |
15:25:24 - 11-Dec-25 |
| Sell* | 464 | 383.80p | Automatic Execution |
15:25:24 - 11-Dec-25 |
| Buy* | 464 | 383.80p | Automatic Execution |
15:25:24 - 11-Dec-25 |
| Sell* | 1,182 | 383.75p | Automatic Execution |
15:25:24 - 11-Dec-25 |
| Sell* | 1,107 | 383.80p | Automatic Execution |
15:25:19 - 11-Dec-25 |
| Sell* | 1,289 | 383.85p | SI Trade |
15:25:18 - 11-Dec-25 |
| Sell* | 1,670 | 383.85p | Automatic Execution |
15:25:06 - 11-Dec-25 |
| Sell* | 996 | 383.90p | Automatic Execution |
15:25:04 - 11-Dec-25 |
| Sell* | 5 | 383.95p | Automatic Execution |
15:25:00 - 11-Dec-25 |
| Buy* | 928 | 384.05p | Automatic Execution |
15:24:25 - 11-Dec-25 |
| Buy* | 805 | 384.00p | Automatic Execution |
15:24:23 - 11-Dec-25 |
| Sell* | 1,487 | 384.00p | Automatic Execution |
15:24:23 - 11-Dec-25 |
| Sell* | 1,523 | 384.05p | Automatic Execution |
15:24:23 - 11-Dec-25 |
| Buy* | 1 | 384.15p | SI Trade |
15:24:22 - 11-Dec-25 |
| Sell* | 811 | 384.10p | Automatic Execution |
15:24:12 - 11-Dec-25 |
| Buy* | 2,335 | 384.10p | Automatic Execution |
15:24:12 - 11-Dec-25 |
| Buy* | 1,022 | 384.10p | Automatic Execution |
15:24:12 - 11-Dec-25 |
| Buy* | 3 | 384.10p | SI Trade |
15:24:11 - 11-Dec-25 |
| Sell* | 52 | 384.05p | Automatic Execution |
15:23:57 - 11-Dec-25 |
| Sell* | 1,500 | 384.046p | Negotiated Trade |
15:23:49 - 11-Dec-25 |
| Unknown* | 1,000 | 384.05p | SI Trade |
15:23:36 - 11-Dec-25 |
| Buy* | 450 | 384.10p | SI Trade |
15:23:33 - 11-Dec-25 |
| Sell* | 1,453 | 384.05p | Automatic Execution |
15:23:26 - 11-Dec-25 |
| Sell* | 46,617 | 384.00p | Negotiated Trade |
15:23:15 - 11-Dec-25 |
| Unknown* | 0 | 384.20p | SI Trade |
15:22:53 - 11-Dec-25 |
| Unknown* | 0 | 383.95p | SI Trade |
15:22:22 - 11-Dec-25 |
| Sell* | 519 | 383.925p | Ordinary |
15:22:06 - 11-Dec-25 |
| Buy* | 500 | 384.0327p | Ordinary |
15:21:50 - 11-Dec-25 |
| Sell* | 838 | 384.00p | Automatic Execution |
15:21:40 - 11-Dec-25 |
| Sell* | 1,543 | 383.85p | SI Trade |
15:21:20 - 11-Dec-25 |
| Sell* | 875 | 383.90p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 1,800 | 383.90p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Buy* | 2,380 | 383.90p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Buy* | 1,000 | 383.75p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Buy* | 897 | 383.75p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 1,565 | 383.70p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 1,605 | 383.70p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 2,385 | 383.70p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 812 | 383.70p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 1,155 | 383.70p | Automatic Execution |
15:21:20 - 11-Dec-25 |
| Sell* | 929 | 383.80p | Automatic Execution |
15:21:18 - 11-Dec-25 |
| Buy* | 589 | 383.85p | Automatic Execution |
15:21:15 - 11-Dec-25 |
| Buy* | 524 | 383.85p | Automatic Execution |
15:21:15 - 11-Dec-25 |
| Buy* | 690 | 383.85p | Automatic Execution |
15:21:15 - 11-Dec-25 |
| Buy* | 927 | 383.85p | Automatic Execution |
15:21:15 - 11-Dec-25 |
| Sell* | 1,000 | 383.75p | Automatic Execution |
15:21:14 - 11-Dec-25 |
| Sell* | 592 | 383.75p | Automatic Execution |
15:21:14 - 11-Dec-25 |
| Sell* | 1,155 | 383.75p | Automatic Execution |
15:21:14 - 11-Dec-25 |
| Sell* | 850 | 383.75p | Automatic Execution |
15:21:14 - 11-Dec-25 |
| Buy* | 567 | 383.85p | Automatic Execution |
15:21:13 - 11-Dec-25 |
| Buy* | 566 | 383.75p | Automatic Execution |
15:21:11 - 11-Dec-25 |
| Buy* | 11 | 383.75p | SI Trade |
15:21:08 - 11-Dec-25 |
| Buy* | 936 | 383.70p | Automatic Execution |
15:20:31 - 11-Dec-25 |
| Buy* | 77 | 383.65p | Automatic Execution |
15:20:31 - 11-Dec-25 |
| Sell* | 936 | 383.65p | Automatic Execution |
15:20:24 - 11-Dec-25 |
| Sell* | 1,081 | 383.70p | Automatic Execution |
15:20:24 - 11-Dec-25 |
| Sell* | 1 | 383.70p | SI Trade |
15:20:11 - 11-Dec-25 |
| Buy* | 603 | 383.75p | Automatic Execution |
15:19:56 - 11-Dec-25 |
| Buy* | 2,331 | 383.75p | Automatic Execution |
15:19:56 - 11-Dec-25 |
| Sell* | 244 | 383.70p | Automatic Execution |
15:19:51 - 11-Dec-25 |
| Sell* | 49 | 383.70p | Automatic Execution |
15:19:51 - 11-Dec-25 |
| Sell* | 788 | 383.70p | Automatic Execution |
15:19:51 - 11-Dec-25 |
| Buy* | 313 | 383.85p | Automatic Execution |
15:19:35 - 11-Dec-25 |
| Sell* | 42,256 | 383.701p | Negotiated Trade |
15:19:29 - 11-Dec-25 |
| Buy* | 929 | 383.85p | Automatic Execution |
15:19:25 - 11-Dec-25 |
| Buy* | 451 | 383.85p | SI Trade |
15:19:23 - 11-Dec-25 |
| Sell* | 818 | 383.85p | Automatic Execution |
15:19:22 - 11-Dec-25 |
| Buy* | 818 | 383.85p | Automatic Execution |
15:19:22 - 11-Dec-25 |
| Sell* | 1 | 383.70p | SI Trade |
15:19:10 - 11-Dec-25 |
| Sell* | 400 | 383.75p | Automatic Execution |
15:19:08 - 11-Dec-25 |
| Sell* | 15,669 | 383.716p | Negotiated Trade |
15:19:05 - 11-Dec-25 |
| Sell* | 1,653 | 383.75p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 339 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 593 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 252 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 900 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 1,155 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Buy* | 595 | 383.85p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Buy* | 252 | 383.85p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 1,651 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 595 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 594 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 339 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 1,155 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 830 | 383.80p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 1,155 | 383.85p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Buy* | 1,800 | 383.85p | Automatic Execution |
15:18:45 - 11-Dec-25 |
| Sell* | 337 | 383.90p | Automatic Execution |
15:18:26 - 11-Dec-25 |
| Sell* | 705 | 383.90p | Automatic Execution |
15:18:26 - 11-Dec-25 |
| Sell* | 786 | 383.90p | Automatic Execution |
15:18:26 - 11-Dec-25 |
| Sell* | 908 | 383.95p | Automatic Execution |
15:18:26 - 11-Dec-25 |
| Sell* | 1,430 | 384.00p | Automatic Execution |
15:18:24 - 11-Dec-25 |
| Buy* | 526 | 384.05p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 516 | 384.05p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 572 | 384.05p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 2,486 | 384.05p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 2,407 | 384.00p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 798 | 384.00p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Buy* | 10,000 | 384.00p | Automatic Execution |
15:18:23 - 11-Dec-25 |
| Sell* | 20,312 | 383.631p | Ordinary |
15:18:18 - 11-Dec-25 |
| Buy* | 2,428 | 383.75p | Automatic Execution |
15:18:18 - 11-Dec-25 |
| Buy* | 879 | 383.75p | Automatic Execution |
15:18:18 - 11-Dec-25 |
| Sell* | 4,100 | 383.60p | SI Trade |
15:18:11 - 11-Dec-25 |
| Unknown* | 35,900 | 383.60p | OTC Trade |
15:18:11 - 11-Dec-25 |
| Buy* | 776 | 383.70p | Automatic Execution |
15:18:10 - 11-Dec-25 |
| Buy* | 523 | 383.65p | Automatic Execution |
15:18:09 - 11-Dec-25 |
| Sell* | 523 | 383.60p | Automatic Execution |
15:18:00 - 11-Dec-25 |
| Sell* | 1,155 | 383.60p | Automatic Execution |
15:18:00 - 11-Dec-25 |
| Buy* | 200 | 383.65p | Automatic Execution |
15:18:00 - 11-Dec-25 |
| Buy* | 265 | 383.65p | Automatic Execution |
15:18:00 - 11-Dec-25 |
| Sell* | 2,500 | 383.55p | SI Trade |
15:17:48 - 11-Dec-25 |
| Buy* | 769 | 383.60p | Automatic Execution |
15:17:48 - 11-Dec-25 |
| Buy* | 327 | 383.55p | Automatic Execution |
15:17:48 - 11-Dec-25 |
| Buy* | 8 | 383.55p | SI Trade |
15:17:47 - 11-Dec-25 |
| Sell* | 1,155 | 383.45p | Automatic Execution |
15:17:31 - 11-Dec-25 |
| Sell* | 27,170 | 383.405p | Ordinary |
15:17:20 - 11-Dec-25 |
| Sell* | 1 | 383.409p | Ordinary |
15:17:15 - 11-Dec-25 |
| Sell* | 120 | 383.433p | Ordinary |
15:17:14 - 11-Dec-25 |
| Sell* | 5,210 | 383.4235p | Negotiated Trade |
15:17:08 - 11-Dec-25 |
| Sell* | 13,058 | 383.384p | Ordinary |
15:16:56 - 11-Dec-25 |
| Buy* | 33 | 383.468p | Ordinary |
15:16:45 - 11-Dec-25 |
| Sell* | 3,995 | 383.45p | Automatic Execution |
15:16:43 - 11-Dec-25 |
| Sell* | 33 | 383.45p | Automatic Execution |
15:16:42 - 11-Dec-25 |
| Buy* | 972 | 383.45p | Automatic Execution |
15:16:42 - 11-Dec-25 |
| Buy* | 2,089 | 383.50p | Automatic Execution |
15:15:35 - 11-Dec-25 |
| Buy* | 756 | 383.50p | Automatic Execution |
15:15:35 - 11-Dec-25 |
| Buy* | 1,155 | 383.50p | Automatic Execution |
15:15:35 - 11-Dec-25 |
| Sell* | 842 | 383.45p | Automatic Execution |
15:15:18 - 11-Dec-25 |
| Sell* | 323 | 383.45p | Automatic Execution |
15:15:18 - 11-Dec-25 |
| Sell* | 1,201 | 383.45p | Automatic Execution |
15:15:18 - 11-Dec-25 |
| Sell* | 100 | 383.50p | SI Trade |
15:15:12 - 11-Dec-25 |
| Buy* | 2,472 | 383.50p | Automatic Execution |
15:15:12 - 11-Dec-25 |
| Unknown* | 0 | 383.50p | SI Trade |
15:15:08 - 11-Dec-25 |
| Sell* | 200 | 383.40p | Automatic Execution |
15:14:48 - 11-Dec-25 |
| Buy* | 234 | 383.40p | Automatic Execution |
15:14:48 - 11-Dec-25 |
| Buy* | 14 | 383.40p | SI Trade |
15:14:45 - 11-Dec-25 |
| Sell* | 181 | 383.35p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Sell* | 1,155 | 383.35p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Buy* | 457 | 383.35p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Buy* | 519 | 383.30p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Buy* | 519 | 383.25p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Buy* | 785 | 383.20p | Automatic Execution |
15:14:36 - 11-Dec-25 |
| Sell* | 1,590 | 383.20p | Automatic Execution |
15:14:17 - 11-Dec-25 |
| Sell* | 1,641 | 383.25p | Automatic Execution |
15:14:17 - 11-Dec-25 |
| Sell* | 20,000 | 383.25p | Automatic Execution |
15:14:17 - 11-Dec-25 |
| Sell* | 364 | 383.30p | Automatic Execution |
15:14:15 - 11-Dec-25 |
| Buy* | 10,433 | 383.335p | SI Trade |
15:13:57 - 11-Dec-25 |
| Buy* | 520 | 383.2764p | Ordinary |
15:13:56 - 11-Dec-25 |
| Buy* | 621 | 383.40p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 572 | 383.40p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 524 | 383.40p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 544 | 383.35p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 577 | 383.35p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 565 | 383.35p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Buy* | 825 | 383.35p | Automatic Execution |
15:13:19 - 11-Dec-25 |
| Sell* | 2,084 | 383.20p | SI Trade |
15:13:14 - 11-Dec-25 |
| Sell* | 919 | 383.35p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Sell* | 153 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Sell* | 787 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 465 | 383.55p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,500 | 383.50p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 2,522 | 383.50p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 992 | 383.50p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 885 | 383.50p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,155 | 383.50p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 793 | 383.45p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 2,552 | 383.45p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 992 | 383.45p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,155 | 383.45p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,500 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 2,493 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 619 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,155 | 383.40p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 2,474 | 383.35p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 593 | 383.35p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Buy* | 1,155 | 383.35p | Automatic Execution |
15:13:11 - 11-Dec-25 |
| Sell* | 1,561 | 383.25p | Automatic Execution |
15:13:03 - 11-Dec-25 |
| Sell* | 1,497 | 383.30p | Automatic Execution |
15:13:03 - 11-Dec-25 |
| Sell* | 1,496 | 383.35p | Automatic Execution |
15:13:00 - 11-Dec-25 |
| Sell* | 1,556 | 383.40p | Automatic Execution |
15:13:00 - 11-Dec-25 |
| Sell* | 1,569 | 383.45p | Automatic Execution |
15:13:00 - 11-Dec-25 |
| Sell* | 5,221 | 383.488p | Ordinary |
15:12:54 - 11-Dec-25 |
| Unknown* | 0 | 383.45p | SI Trade |
15:12:48 - 11-Dec-25 |
| Buy* | 778 | 383.50p | Automatic Execution |
15:12:46 - 11-Dec-25 |
| Sell* | 200 | 383.35p | Automatic Execution |
15:12:42 - 11-Dec-25 |
| Sell* | 200 | 383.35p | Automatic Execution |
15:12:42 - 11-Dec-25 |