| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,943 | 319.026p | SI Trade Negotiated Trade |
16:47:20 - 26-Nov-25 |
| Buy* | 650,069 | 319.00p | Suspected BUY Trade |
16:35:27 - 26-Nov-25 |
| Unknown* | 50 | 317.50p | OTC Trade |
16:29:40 - 26-Nov-25 |
| Sell* | 90 | 317.50p | Automatic Execution |
16:28:17 - 26-Nov-25 |
| Buy* | 16 | 317.50p | Automatic Execution |
16:26:17 - 26-Nov-25 |
| Buy* | 407 | 317.50p | Automatic Execution |
16:26:17 - 26-Nov-25 |
| Buy* | 146 | 317.50p | Automatic Execution |
16:26:15 - 26-Nov-25 |
| Buy* | 1,034 | 317.50p | Automatic Execution |
16:26:15 - 26-Nov-25 |
| Buy* | 149 | 317.50p | Automatic Execution |
16:25:17 - 26-Nov-25 |
| Buy* | 273 | 317.50p | Automatic Execution |
16:25:17 - 26-Nov-25 |
| Buy* | 371 | 317.50p | Automatic Execution |
16:24:40 - 26-Nov-25 |
| Buy* | 707 | 317.50p | Automatic Execution |
16:24:40 - 26-Nov-25 |
| Buy* | 421 | 317.50p | Automatic Execution |
16:24:17 - 26-Nov-25 |
| Sell* | 1,000 | 317.207p | Ordinary |
16:23:35 - 26-Nov-25 |
| Buy* | 421 | 317.50p | Automatic Execution |
16:23:17 - 26-Nov-25 |
| Buy* | 546 | 317.50p | Automatic Execution |
16:22:43 - 26-Nov-25 |
| Buy* | 1,016 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Buy* | 796 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Buy* | 1,549 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Sell* | 739 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Sell* | 573 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Sell* | 976 | 317.50p | Automatic Execution |
16:22:30 - 26-Nov-25 |
| Buy* | 418 | 318.00p | Automatic Execution |
16:22:17 - 26-Nov-25 |
| Buy* | 1,038 | 318.00p | Automatic Execution |
16:20:48 - 26-Nov-25 |
| Buy* | 1,460 | 318.00p | Automatic Execution |
16:17:21 - 26-Nov-25 |
| Sell* | 422 | 318.00p | Automatic Execution |
16:16:46 - 26-Nov-25 |
| Sell* | 14 | 318.00p | Automatic Execution |
16:16:46 - 26-Nov-25 |
| Sell* | 1,177 | 318.00p | Automatic Execution |
16:16:46 - 26-Nov-25 |
| Sell* | 372 | 318.00p | Automatic Execution |
16:16:46 - 26-Nov-25 |
| Sell* | 1,549 | 318.50p | Automatic Execution |
16:16:22 - 26-Nov-25 |
| Sell* | 568 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 29 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 686 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 1,549 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 454 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 29 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Sell* | 1,518 | 318.50p | Automatic Execution |
16:13:26 - 26-Nov-25 |
| Buy* | 436 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 436 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 1,549 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 1,505 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 436 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 2,204 | 319.00p | Automatic Execution |
16:12:47 - 26-Nov-25 |
| Buy* | 72 | 319.00p | Automatic Execution |
16:11:58 - 26-Nov-25 |
| Buy* | 1,003 | 319.00p | Automatic Execution |
16:11:58 - 26-Nov-25 |
| Sell* | 305 | 318.50p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Sell* | 540 | 318.50p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Sell* | 305 | 318.50p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Buy* | 223 | 319.00p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Buy* | 679 | 319.00p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Buy* | 136 | 319.00p | Automatic Execution |
16:10:55 - 26-Nov-25 |
| Buy* | 22 | 318.50p | Automatic Execution |
16:10:20 - 26-Nov-25 |
| Buy* | 78 | 318.50p | Automatic Execution |
16:10:17 - 26-Nov-25 |
| Buy* | 799 | 319.00p | Automatic Execution |
16:09:08 - 26-Nov-25 |
| Buy* | 282 | 319.00p | Automatic Execution |
16:09:08 - 26-Nov-25 |
| Buy* | 154 | 319.00p | Automatic Execution |
16:08:21 - 26-Nov-25 |
| Buy* | 943 | 319.00p | Automatic Execution |
16:08:21 - 26-Nov-25 |
| Buy* | 6 | 319.00p | Automatic Execution |
16:08:21 - 26-Nov-25 |
| Sell* | 2,587 | 309.225p | SI Trade |
16:08:10 - 26-Nov-25 |
| Sell* | 323 | 309.216p | SI Trade |
16:07:35 - 26-Nov-25 |
| Buy* | 1 | 319.00p | Automatic Execution |
16:07:30 - 26-Nov-25 |
| Buy* | 1,104 | 319.00p | Automatic Execution |
16:07:30 - 26-Nov-25 |
| Buy* | 1 | 319.00p | Automatic Execution |
16:07:19 - 26-Nov-25 |
| Buy* | 339 | 319.00p | Automatic Execution |
16:06:17 - 26-Nov-25 |
| Buy* | 1,728 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 2,270 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 942 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 764 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 1 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 14 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 851 | 318.50p | Automatic Execution |
16:06:15 - 26-Nov-25 |
| Buy* | 286 | 318.50p | Automatic Execution |
16:05:17 - 26-Nov-25 |
| Sell* | 1,437 | 318.00p | Automatic Execution |
16:03:17 - 26-Nov-25 |
| Buy* | 283 | 318.50p | Automatic Execution |
16:03:17 - 26-Nov-25 |
| Sell* | 1,000 | 317.758p | Ordinary |
16:02:47 - 26-Nov-25 |
| Buy* | 757 | 318.00p | Automatic Execution |
16:00:37 - 26-Nov-25 |
| Buy* | 1,549 | 318.00p | Automatic Execution |
16:00:37 - 26-Nov-25 |
| Buy* | 853 | 318.00p | Automatic Execution |
16:00:37 - 26-Nov-25 |
| Sell* | 751 | 318.00p | Automatic Execution |
16:00:21 - 26-Nov-25 |
| Sell* | 285 | 318.00p | Automatic Execution |
16:00:21 - 26-Nov-25 |
| Sell* | 1,549 | 318.00p | Automatic Execution |
16:00:21 - 26-Nov-25 |
| Buy* | 1,685 | 318.00p | Automatic Execution |
16:00:17 - 26-Nov-25 |
| Buy* | 768 | 318.00p | Automatic Execution |
16:00:17 - 26-Nov-25 |
| Buy* | 168 | 318.00p | Automatic Execution |
16:00:17 - 26-Nov-25 |
| Buy* | 350 | 318.00p | Automatic Execution |
16:00:17 - 26-Nov-25 |
| Buy* | 1 | 318.00p | Automatic Execution |
15:59:19 - 26-Nov-25 |
| Buy* | 1,377 | 318.00p | Automatic Execution |
15:56:17 - 26-Nov-25 |
| Buy* | 1,535 | 318.00p | Automatic Execution |
15:56:17 - 26-Nov-25 |
| Sell* | 64 | 317.50p | Automatic Execution |
15:54:56 - 26-Nov-25 |
| Sell* | 10,000 | 317.00p | Negotiated Trade |
15:54:03 - 26-Nov-25 |
| Sell* | 1 | 317.00p | Automatic Execution |
15:53:19 - 26-Nov-25 |
| Sell* | 198 | 317.50p | Automatic Execution |
15:53:17 - 26-Nov-25 |
| Sell* | 22 | 317.50p | Automatic Execution |
15:53:17 - 26-Nov-25 |
| Sell* | 115 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Sell* | 1,109 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Sell* | 610 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Sell* | 421 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Sell* | 831 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Sell* | 440 | 317.50p | Automatic Execution |
15:51:32 - 26-Nov-25 |
| Buy* | 191 | 318.00p | Automatic Execution |
15:51:17 - 26-Nov-25 |
| Buy* | 3 | 318.50p | SI Trade |
15:49:27 - 26-Nov-25 |
| Sell* | 1,109 | 317.50p | Automatic Execution |
15:49:27 - 26-Nov-25 |
| Sell* | 296 | 317.50p | Automatic Execution |
15:49:27 - 26-Nov-25 |
| Sell* | 785 | 318.00p | Automatic Execution |
15:48:38 - 26-Nov-25 |
| Sell* | 64 | 318.00p | Automatic Execution |
15:48:38 - 26-Nov-25 |
| Buy* | 10 | 318.50p | Automatic Execution |
15:48:33 - 26-Nov-25 |
| Buy* | 13 | 318.50p | Automatic Execution |
15:48:31 - 26-Nov-25 |
| Buy* | 18 | 318.50p | Automatic Execution |
15:48:29 - 26-Nov-25 |
| Buy* | 24 | 318.50p | Automatic Execution |
15:48:27 - 26-Nov-25 |
| Sell* | 887 | 318.00p | Automatic Execution |
15:47:20 - 26-Nov-25 |
| Buy* | 6 | 318.50p | SI Trade |
15:47:17 - 26-Nov-25 |
| Buy* | 50 | 318.50p | Automatic Execution |
15:47:17 - 26-Nov-25 |
| Buy* | 348 | 318.50p | Automatic Execution |
15:47:17 - 26-Nov-25 |
| Buy* | 194 | 318.50p | Automatic Execution |
15:45:17 - 26-Nov-25 |
| Buy* | 3 | 318.453p | Ordinary |
15:44:29 - 26-Nov-25 |
| Buy* | 173 | 318.50p | Automatic Execution |
15:40:17 - 26-Nov-25 |
| Buy* | 61 | 318.50p | Automatic Execution |
15:38:17 - 26-Nov-25 |
| Buy* | 335 | 318.50p | Automatic Execution |
15:38:17 - 26-Nov-25 |
| Buy* | 396 | 318.50p | Automatic Execution |
15:37:17 - 26-Nov-25 |
| Buy* | 75 | 318.50p | Automatic Execution |
15:36:17 - 26-Nov-25 |
| Buy* | 1,549 | 318.00p | Automatic Execution |
15:35:40 - 26-Nov-25 |
| Buy* | 2 | 318.00p | Automatic Execution |
15:35:40 - 26-Nov-25 |
| Buy* | 965 | 318.00p | Automatic Execution |
15:35:40 - 26-Nov-25 |
| Sell* | 127 | 317.50p | Automatic Execution |
15:35:37 - 26-Nov-25 |
| Sell* | 1,549 | 317.50p | Automatic Execution |
15:35:37 - 26-Nov-25 |
| Sell* | 759 | 318.00p | Automatic Execution |
15:34:46 - 26-Nov-25 |
| Sell* | 253 | 318.00p | Automatic Execution |
15:34:46 - 26-Nov-25 |
| Sell* | 1,000 | 318.00p | Automatic Execution |
15:34:46 - 26-Nov-25 |
| Sell* | 471 | 318.00p | Automatic Execution |
15:34:46 - 26-Nov-25 |
| Sell* | 1,549 | 318.00p | Automatic Execution |
15:34:46 - 26-Nov-25 |
| Buy* | 1 | 318.50p | Automatic Execution |
15:33:19 - 26-Nov-25 |
| Buy* | 394 | 318.50p | Automatic Execution |
15:33:17 - 26-Nov-25 |
| Buy* | 58 | 318.00p | Automatic Execution |
15:32:17 - 26-Nov-25 |
| Buy* | 892 | 318.00p | Automatic Execution |
15:32:17 - 26-Nov-25 |
| Buy* | 105 | 318.00p | Automatic Execution |
15:32:17 - 26-Nov-25 |
| Buy* | 394 | 318.00p | Automatic Execution |
15:32:17 - 26-Nov-25 |
| Buy* | 342 | 318.00p | Automatic Execution |
15:32:13 - 26-Nov-25 |
| Buy* | 748 | 318.00p | Automatic Execution |
15:32:13 - 26-Nov-25 |
| Buy* | 921 | 318.00p | Automatic Execution |
15:32:13 - 26-Nov-25 |
| Buy* | 517 | 318.00p | Automatic Execution |
15:32:13 - 26-Nov-25 |
| Buy* | 826 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 254 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 1,680 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 988 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 723 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 440 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 890 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 670 | 317.50p | Automatic Execution |
15:32:10 - 26-Nov-25 |
| Buy* | 123 | 317.50p | Automatic Execution |
15:31:17 - 26-Nov-25 |
| Buy* | 80 | 317.50p | Automatic Execution |
15:31:17 - 26-Nov-25 |
| Buy* | 1 | 317.50p | Automatic Execution |
15:29:19 - 26-Nov-25 |
| Buy* | 394 | 317.50p | Automatic Execution |
15:29:17 - 26-Nov-25 |
| Buy* | 1 | 317.50p | Automatic Execution |
15:28:19 - 26-Nov-25 |
| Buy* | 185 | 317.50p | Automatic Execution |
15:28:17 - 26-Nov-25 |
| Buy* | 1 | 317.50p | Automatic Execution |
15:27:19 - 26-Nov-25 |
| Buy* | 9 | 317.50p | Automatic Execution |
15:27:17 - 26-Nov-25 |
| Buy* | 385 | 317.50p | Automatic Execution |
15:27:17 - 26-Nov-25 |
| Buy* | 1 | 317.50p | Automatic Execution |
15:26:19 - 26-Nov-25 |
| Buy* | 394 | 317.50p | Automatic Execution |
15:26:17 - 26-Nov-25 |
| Buy* | 64 | 317.50p | Automatic Execution |
15:26:02 - 26-Nov-25 |
| Buy* | 788 | 317.50p | Automatic Execution |
15:26:02 - 26-Nov-25 |
| Buy* | 874 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 1,400 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 28 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 915 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 852 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 592 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 634 | 317.00p | Automatic Execution |
15:25:56 - 26-Nov-25 |
| Buy* | 1,607 | 316.50p | Automatic Execution |
15:25:54 - 26-Nov-25 |
| Buy* | 930 | 316.50p | Automatic Execution |
15:25:54 - 26-Nov-25 |
| Buy* | 1,900 | 316.50p | Automatic Execution |
15:25:54 - 26-Nov-25 |
| Buy* | 1,263 | 316.50p | Automatic Execution |
15:25:54 - 26-Nov-25 |
| Buy* | 1 | 316.50p | Automatic Execution |
15:24:08 - 26-Nov-25 |
| Buy* | 1 | 316.50p | Automatic Execution |
15:22:19 - 26-Nov-25 |
| Buy* | 638 | 316.00p | Automatic Execution |
15:20:59 - 26-Nov-25 |
| Buy* | 1,535 | 316.00p | Automatic Execution |
15:20:59 - 26-Nov-25 |
| Sell* | 394 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 342 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 100 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 240 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 83 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 854 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 1,264 | 316.00p | Automatic Execution |
15:15:59 - 26-Nov-25 |
| Sell* | 1,265 | 316.50p | Automatic Execution |
15:15:19 - 26-Nov-25 |
| Buy* | 1 | 317.00p | Automatic Execution |
15:15:19 - 26-Nov-25 |
| Sell* | 24 | 316.20p | Ordinary |
15:14:23 - 26-Nov-25 |
| Buy* | 1 | 316.65p | Ordinary |
15:14:22 - 26-Nov-25 |
| Buy* | 1 | 317.00p | Automatic Execution |
15:13:19 - 26-Nov-25 |
| Buy* | 1 | 317.00p | Automatic Execution |
15:12:19 - 26-Nov-25 |
| Sell* | 1 | 316.00p | Automatic Execution |
15:10:42 - 26-Nov-25 |
| Buy* | 1 | 317.00p | Automatic Execution |
15:09:19 - 26-Nov-25 |
| Buy* | 205 | 317.00p | Automatic Execution |
15:09:17 - 26-Nov-25 |
| Sell* | 100 | 309.214p | SI Trade |
15:09:14 - 26-Nov-25 |
| Sell* | 854 | 316.50p | Automatic Execution |
15:08:19 - 26-Nov-25 |
| Buy* | 1 | 317.00p | Automatic Execution |
15:08:19 - 26-Nov-25 |
| Buy* | 394 | 317.00p | Automatic Execution |
15:08:17 - 26-Nov-25 |
| Buy* | 380 | 316.50p | Automatic Execution |
15:08:00 - 26-Nov-25 |
| Buy* | 1,265 | 316.50p | Automatic Execution |
15:08:00 - 26-Nov-25 |
| Buy* | 625 | 316.50p | Automatic Execution |
15:08:00 - 26-Nov-25 |
| Buy* | 359 | 316.50p | Automatic Execution |
15:08:00 - 26-Nov-25 |