| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 21 | £36.01 | SI Trade |
13:04:48 - 27-Nov-25 |
| Buy* | 433 | £36.00 | Automatic Execution |
12:36:18 - 27-Nov-25 |
| Buy* | 287 | £36.00 | Automatic Execution |
12:36:18 - 27-Nov-25 |
| Sell* | 5 | £35.95 | SI Trade |
12:33:48 - 27-Nov-25 |
| Sell* | 10 | £35.92 | SI Trade |
12:22:35 - 27-Nov-25 |
| Buy* | 1,080 | £35.97 | Automatic Execution |
12:21:29 - 27-Nov-25 |
| Unknown* | 0 | £35.98 | SI Trade |
12:03:43 - 27-Nov-25 |
| Sell* | 152 | £35.93 | Automatic Execution |
11:51:33 - 27-Nov-25 |
| Buy* | 7 | £35.96 | SI Trade |
11:42:53 - 27-Nov-25 |
| Unknown* | 7,130 | £35.9448 | OTC Trade |
11:21:05 - 27-Nov-25 |
| Buy* | 278 | £35.9492 | Suspected BUY Trade |
11:20:58 - 27-Nov-25 |
| Buy* | 833 | £36.0092 | Suspected BUY Trade |
11:04:00 - 27-Nov-25 |
| Buy* | 150 | £36.02 | SI Trade |
10:43:47 - 27-Nov-25 |
| Buy* | 242 | £36.03 | SI Trade |
10:19:18 - 27-Nov-25 |
| Buy* | 487 | £36.03 | SI Trade |
10:19:18 - 27-Nov-25 |
| Buy* | 487 | £36.03 | Automatic Execution |
10:19:18 - 27-Nov-25 |
| Buy* | 487 | £36.03 | SI Trade |
10:18:43 - 27-Nov-25 |
| Buy* | 487 | £36.03 | Automatic Execution |
10:18:43 - 27-Nov-25 |
| Buy* | 487 | £36.03 | SI Trade |
10:17:19 - 27-Nov-25 |
| Buy* | 487 | £36.01 | SI Trade |
10:17:19 - 27-Nov-25 |
| Buy* | 487 | £36.03 | Automatic Execution |
10:17:19 - 27-Nov-25 |
| Buy* | 153 | £36.04 | Automatic Execution |
10:17:19 - 27-Nov-25 |
| Buy* | 189 | £36.01 | Automatic Execution |
10:17:19 - 27-Nov-25 |
| Buy* | 145 | £36.01 | Automatic Execution |
10:17:19 - 27-Nov-25 |
| Buy* | 487 | £36.01 | SI Trade |
10:16:56 - 27-Nov-25 |
| Buy* | 487 | £36.01 | Automatic Execution |
10:16:56 - 27-Nov-25 |
| Buy* | 242 | £36.01 | SI Trade |
10:16:30 - 27-Nov-25 |
| Buy* | 487 | £36.01 | Automatic Execution |
10:16:30 - 27-Nov-25 |
| Buy* | 499 | £35.9962 | Suspected BUY Trade |
09:18:19 - 27-Nov-25 |
| Buy* | 1 | £36.08 | SI Trade |
09:07:40 - 27-Nov-25 |
| Sell* | 2,301 | £36.0733 | Negotiated Trade |
08:58:54 - 27-Nov-25 |
| Sell* | 45 | £36.09 | Automatic Execution |
08:55:12 - 27-Nov-25 |
| Sell* | 1,105 | £36.086 | Negotiated Trade |
08:45:35 - 27-Nov-25 |
| Buy* | 14,020 | £36.147 | Suspected BUY Trade |
08:36:47 - 27-Nov-25 |
| Buy* | 37 | £36.1613 | Suspected BUY Trade |
08:34:09 - 27-Nov-25 |
| Unknown* | 0 | £36.23 | SI Trade |
08:24:58 - 27-Nov-25 |
| Unknown* | 0 | £36.20 | SI Trade |
08:15:32 - 27-Nov-25 |
| Buy* | 1,383 | £36.1474 | Suspected BUY Trade |
08:10:55 - 27-Nov-25 |
| Unknown* | 0 | £36.13 | SI Trade |
08:08:37 - 27-Nov-25 |
| Buy* | 414 | £36.1187 | Suspected BUY Trade |
08:08:12 - 27-Nov-25 |
| Sell* | 4,217 | £36.0855 | Negotiated Trade |
08:03:27 - 27-Nov-25 |
| Sell* | 877 | £36.08 | Automatic Execution |
08:03:02 - 27-Nov-25 |
| Sell* | 100 | £36.08 | Automatic Execution |
08:03:02 - 27-Nov-25 |
| Sell* | 300 | £36.0908 | Negotiated Trade |
08:02:09 - 27-Nov-25 |
| Unknown* | 0 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Unknown* | 0 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Buy* | 41 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Unknown* | 0 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Unknown* | 0 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Buy* | 27 | £36.26 | SI Trade |
08:00:31 - 27-Nov-25 |
| Sell* | 1,123 | £36.07 | Uncrossing Trade |
16:35:14 - 26-Nov-25 |
| Sell* | 3 | £36.02 | SI Trade |
16:17:36 - 26-Nov-25 |
| Sell* | 335 | £36.00 | SI Trade |
16:11:33 - 26-Nov-25 |
| Sell* | 171 | £36.00 | SI Trade |
16:11:29 - 26-Nov-25 |
| Sell* | 1 | £35.99 | SI Trade |
16:07:50 - 26-Nov-25 |
| Sell* | 171 | £36.00 | SI Trade |
16:06:08 - 26-Nov-25 |
| Sell* | 167 | £36.01 | SI Trade |
16:06:00 - 26-Nov-25 |
| Sell* | 2 | £36.01 | SI Trade |
16:06:00 - 26-Nov-25 |
| Buy* | 2 | £36.02 | SI Trade |
16:03:15 - 26-Nov-25 |
| Buy* | 142 | £36.0197 | SI Trade |
16:02:27 - 26-Nov-25 |
| Unknown* | 0 | £35.94 | SI Trade |
15:27:56 - 26-Nov-25 |
| Buy* | 3 | £35.9789 | Suspected BUY Trade |
15:21:19 - 26-Nov-25 |
| Unknown* | 495 | £35.92 | Negotiated Trade OTC Trade |
15:20:07 - 26-Nov-25 |
| Sell* | 495 | £35.92 | SI Trade |
15:20:07 - 26-Nov-25 |
| Buy* | 129 | £35.9592 | Suspected BUY Trade |
15:16:42 - 26-Nov-25 |
| Sell* | 10 | £35.888 | Negotiated Trade |
15:15:09 - 26-Nov-25 |
| Unknown* | 0 | £35.89 | SI Trade |
15:05:20 - 26-Nov-25 |
| Buy* | 16 | £35.8974 | Suspected BUY Trade |
15:04:57 - 26-Nov-25 |
| Buy* | 74 | £35.9147 | SI Trade |
15:04:33 - 26-Nov-25 |
| Buy* | 1 | £35.92 | SI Trade |
15:02:15 - 26-Nov-25 |
| Sell* | 1,394 | £35.8822 | Negotiated Trade |
15:01:30 - 26-Nov-25 |
| Buy* | 2 | £35.93 | SI Trade |
15:00:47 - 26-Nov-25 |
| Sell* | 10 | £35.89 | SI Trade |
14:53:53 - 26-Nov-25 |
| Buy* | 37 | £35.90 | Automatic Execution |
14:43:47 - 26-Nov-25 |
| Buy* | 6 | £35.95 | SI Trade |
14:41:18 - 26-Nov-25 |
| Unknown* | 0 | £36.00 | SI Trade |
14:31:42 - 26-Nov-25 |
| Unknown* | 0 | £36.01 | SI Trade |
14:25:56 - 26-Nov-25 |
| Unknown* | 0 | £36.01 | SI Trade |
14:25:41 - 26-Nov-25 |
| Buy* | 253 | £35.9146 | Suspected BUY Trade |
14:14:04 - 26-Nov-25 |
| Buy* | 13,754 | £35.86 | Automatic Execution |
14:06:50 - 26-Nov-25 |
| Buy* | 13,496 | £35.86 | Automatic Execution |
14:06:50 - 26-Nov-25 |
| Sell* | 75 | £35.86 | Automatic Execution |
14:06:50 - 26-Nov-25 |
| Buy* | 100 | £35.85 | Automatic Execution |
14:06:50 - 26-Nov-25 |
| Buy* | 150 | £35.85 | Automatic Execution |
14:06:50 - 26-Nov-25 |
| Sell* | 6,120 | £35.84 | Automatic Execution |
14:06:49 - 26-Nov-25 |
| Sell* | 4,384 | £35.84 | Automatic Execution |
14:06:49 - 26-Nov-25 |
| Sell* | 100 | £35.84 | Automatic Execution |
14:06:49 - 26-Nov-25 |
| Buy* | 1,687 | £35.86 | Automatic Execution |
14:06:49 - 26-Nov-25 |
| Sell* | 4,394 | £35.84 | Automatic Execution |
14:06:35 - 26-Nov-25 |
| Buy* | 1,687 | £35.84 | Automatic Execution |
14:05:59 - 26-Nov-25 |
| Buy* | 100 | £35.83 | Automatic Execution |
14:05:51 - 26-Nov-25 |
| Buy* | 150 | £35.83 | Automatic Execution |
14:05:51 - 26-Nov-25 |
| Sell* | 10,509 | £35.82 | Automatic Execution |
14:05:50 - 26-Nov-25 |
| Sell* | 4,368 | £35.82 | Automatic Execution |
14:05:50 - 26-Nov-25 |
| Sell* | 100 | £35.82 | Automatic Execution |
14:05:50 - 26-Nov-25 |
| Buy* | 1,687 | £35.84 | Automatic Execution |
14:05:50 - 26-Nov-25 |
| Sell* | 20 | £35.78 | Automatic Execution |
14:02:56 - 26-Nov-25 |
| Sell* | 1,129 | £35.77 | Automatic Execution |
14:02:00 - 26-Nov-25 |
| Unknown* | 0 | £35.79 | SI Trade |
14:00:21 - 26-Nov-25 |
| Unknown* | 0 | £35.75 | SI Trade |
13:48:05 - 26-Nov-25 |
| Buy* | 1,129 | £35.73 | Automatic Execution |
13:47:56 - 26-Nov-25 |
| Unknown* | 0 | £35.71 | SI Trade |
13:47:20 - 26-Nov-25 |
| Unknown* | 0 | £35.71 | SI Trade |
13:47:20 - 26-Nov-25 |
| Sell* | 83 | £35.62 | Automatic Execution |
13:42:54 - 26-Nov-25 |
| Sell* | 19 | £35.62 | Automatic Execution |
13:42:54 - 26-Nov-25 |
| Sell* | 1,000 | £35.62 | Automatic Execution |
13:42:54 - 26-Nov-25 |
| Sell* | 1,102 | £35.63 | Automatic Execution |
13:42:51 - 26-Nov-25 |
| Unknown* | 0 | £35.73 | SI Trade |
13:42:05 - 26-Nov-25 |
| Unknown* | 0 | £35.78 | SI Trade |
13:41:20 - 26-Nov-25 |
| Unknown* | 0 | £35.78 | SI Trade |
13:41:08 - 26-Nov-25 |
| Sell* | 1,966 | £35.72 | Automatic Execution |
13:39:48 - 26-Nov-25 |
| Buy* | 1,617 | £35.73 | Automatic Execution |
13:39:40 - 26-Nov-25 |
| Buy* | 1,102 | £35.73 | Automatic Execution |
13:39:40 - 26-Nov-25 |
| Buy* | 1,102 | £35.73 | Automatic Execution |
13:39:40 - 26-Nov-25 |
| Unknown* | 0 | £35.70 | SI Trade |
13:35:51 - 26-Nov-25 |
| Unknown* | 0 | £35.70 | SI Trade |
13:31:45 - 26-Nov-25 |
| Unknown* | 7 | £35.73 | Negotiated Trade OTC Trade |
13:23:26 - 26-Nov-25 |
| Buy* | 7 | £35.73 | SI Trade |
13:23:26 - 26-Nov-25 |
| Buy* | 4 | £35.69 | SI Trade |
13:19:51 - 26-Nov-25 |
| Sell* | 135 | £35.57 | Automatic Execution |
13:16:49 - 26-Nov-25 |
| Buy* | 407 | £35.60 | Automatic Execution |
13:14:56 - 26-Nov-25 |
| Buy* | 369 | £35.60 | Automatic Execution |
13:14:39 - 26-Nov-25 |
| Buy* | 100 | £35.60 | Automatic Execution |
13:14:33 - 26-Nov-25 |
| Buy* | 50 | £35.60 | Automatic Execution |
13:14:33 - 26-Nov-25 |
| Buy* | 100 | £35.60 | Automatic Execution |
13:14:33 - 26-Nov-25 |
| Buy* | 250 | £35.60 | Automatic Execution |
13:14:33 - 26-Nov-25 |
| Buy* | 150 | £35.60 | Automatic Execution |
13:14:33 - 26-Nov-25 |
| Unknown* | 0 | £35.60 | SI Trade |
13:11:39 - 26-Nov-25 |
| Buy* | 4,217 | £35.5618 | Suspected BUY Trade |
13:06:55 - 26-Nov-25 |
| Unknown* | 0 | £35.55 | SI Trade |
13:03:12 - 26-Nov-25 |
| Unknown* | 0 | £35.54 | SI Trade |
13:02:50 - 26-Nov-25 |
| Unknown* | 0 | £35.53 | SI Trade |
13:02:39 - 26-Nov-25 |
| Unknown* | 10 | £35.49 | OTC Trade |
12:51:29 - 26-Nov-25 |
| Buy* | 10 | £35.49 | SI Trade |
12:51:29 - 26-Nov-25 |
| Unknown* | 0 | £35.42 | SI Trade |
12:47:33 - 26-Nov-25 |
| Buy* | 811 | £35.37 | Automatic Execution |
12:30:29 - 26-Nov-25 |
| Buy* | 610 | £35.37 | Automatic Execution |
12:30:29 - 26-Nov-25 |
| Unknown* | 0 | £35.39 | SI Trade |
12:27:56 - 26-Nov-25 |
| Buy* | 500 | £35.291 | Suspected BUY Trade |
12:17:20 - 26-Nov-25 |
| Buy* | 515 | £35.30 | Automatic Execution |
12:11:31 - 26-Nov-25 |
| Sell* | 813 | £35.28 | Automatic Execution |
12:09:32 - 26-Nov-25 |
| Sell* | 9 | £35.3138 | Negotiated Trade |
12:08:54 - 26-Nov-25 |
| Buy* | 102 | £35.34 | Automatic Execution |
12:08:54 - 26-Nov-25 |
| Buy* | 300 | £35.34 | Automatic Execution |
12:08:54 - 26-Nov-25 |
| Buy* | 363 | £35.33 | Automatic Execution |
12:08:54 - 26-Nov-25 |
| Buy* | 150 | £35.33 | Automatic Execution |
12:08:54 - 26-Nov-25 |
| Buy* | 517 | £35.30 | Automatic Execution |
12:08:50 - 26-Nov-25 |
| Sell* | 6 | £35.3577 | Negotiated Trade |
12:08:05 - 26-Nov-25 |
| Sell* | 1,102 | £35.44 | Automatic Execution |
12:05:24 - 26-Nov-25 |
| Sell* | 510 | £35.44 | Automatic Execution |
12:05:24 - 26-Nov-25 |
| Buy* | 1,134 | £35.58 | Automatic Execution |
12:04:15 - 26-Nov-25 |
| Buy* | 1,562 | £35.59 | Automatic Execution |
12:03:50 - 26-Nov-25 |
| Buy* | 11 | £35.5912 | Suspected BUY Trade |
11:59:49 - 26-Nov-25 |
| Buy* | 88 | £35.7055 | Suspected BUY Trade |
11:52:29 - 26-Nov-25 |
| Sell* | 28 | £35.7408 | Negotiated Trade |
11:49:54 - 26-Nov-25 |
| Unknown* | 0 | £35.73 | SI Trade |
11:49:52 - 26-Nov-25 |
| Sell* | 1,102 | £35.78 | Automatic Execution |
11:47:21 - 26-Nov-25 |
| Sell* | 432 | £35.78 | Automatic Execution |
11:47:21 - 26-Nov-25 |
| Sell* | 1,134 | £35.63 | Automatic Execution |
11:43:23 - 26-Nov-25 |
| Buy* | 28 | £35.6192 | Suspected BUY Trade |
11:42:58 - 26-Nov-25 |
| Buy* | 1,134 | £35.58 | Automatic Execution |
11:42:10 - 26-Nov-25 |
| Sell* | 2,658 | £35.57 | Automatic Execution |
11:41:47 - 26-Nov-25 |
| Buy* | 1,384 | £35.56 | Automatic Execution |
11:41:26 - 26-Nov-25 |
| Buy* | 50 | £35.56 | Automatic Execution |
11:41:26 - 26-Nov-25 |
| Buy* | 183 | £35.56 | Automatic Execution |
11:41:26 - 26-Nov-25 |
| Buy* | 1,102 | £35.59 | Automatic Execution |
11:41:26 - 26-Nov-25 |
| Buy* | 149 | £35.52 | Automatic Execution |
11:41:23 - 26-Nov-25 |
| Buy* | 37 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 50 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 100 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 150 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 250 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 200 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 150 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 50 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 1,136 | £35.52 | Automatic Execution |
11:41:22 - 26-Nov-25 |
| Buy* | 282 | £35.4343 | Suspected BUY Trade |
11:29:48 - 26-Nov-25 |
| Buy* | 80 | £35.446 | Suspected BUY Trade |
11:03:57 - 26-Nov-25 |
| Unknown* | 0 | £35.47 | SI Trade |
11:03:40 - 26-Nov-25 |
| Sell* | 397 | £35.45 | Automatic Execution |
10:53:40 - 26-Nov-25 |
| Sell* | 1 | £35.43 | SI Trade |
10:31:36 - 26-Nov-25 |
| Sell* | 6 | £35.38 | SI Trade |
09:57:12 - 26-Nov-25 |
| Buy* | 225 | £35.4412 | Suspected BUY Trade |
09:47:19 - 26-Nov-25 |
| Sell* | 2 | £35.38 | SI Trade |
09:10:01 - 26-Nov-25 |
| Buy* | 1 | £35.48 | SI Trade |
08:55:21 - 26-Nov-25 |
| Sell* | 2 | £35.40 | SI Trade |
08:38:02 - 26-Nov-25 |
| Sell* | 194 | £35.3935 | Negotiated Trade |
08:29:09 - 26-Nov-25 |
| Unknown* | 0 | £35.46 | SI Trade |
08:24:08 - 26-Nov-25 |
| Unknown* | 0 | £35.46 | SI Trade |
08:24:08 - 26-Nov-25 |
| Unknown* | 0 | £36.12 | SI Trade |
08:13:52 - 26-Nov-25 |
| Unknown* | 0 | £36.11 | SI Trade |
08:13:16 - 26-Nov-25 |
| Unknown* | 0 | £35.70 | SI Trade |
08:11:32 - 26-Nov-25 |
| Sell* | 105 | £35.4451 | Negotiated Trade |
08:11:26 - 26-Nov-25 |
| Sell* | 106 | £35.4408 | Negotiated Trade |
08:10:30 - 26-Nov-25 |
| Unknown* | 0 | £36.12 | SI Trade |
08:06:22 - 26-Nov-25 |
| Unknown* | 0 | £36.12 | SI Trade |
08:06:22 - 26-Nov-25 |
| Unknown* | 6 | £36.48 | Negotiated Trade OTC Trade |
08:06:01 - 26-Nov-25 |
| Buy* | 7 | £36.48 | Suspected BUY Trade |
08:05:41 - 26-Nov-25 |
| Sell* | 125 | £35.50 | Uncrossing Trade |
16:35:16 - 25-Nov-25 |
| Sell* | 125 | £35.52 | Automatic Execution |
16:29:11 - 25-Nov-25 |