| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 57,917 | 54.70p | Suspected BUY Trade |
16:35:17 - 18-Dec-25 |
| Sell* | 1,523 | 54.724p | Ordinary |
16:29:47 - 18-Dec-25 |
| Buy* | 3,620 | 54.8328p | Ordinary |
16:28:32 - 18-Dec-25 |
| Buy* | 57,500 | 54.80p | Ordinary |
16:24:48 - 18-Dec-25 |
| Buy* | 1 | 54.876p | Suspected BUY Trade |
16:21:25 - 18-Dec-25 |
| Buy* | 1 | 54.876p | Suspected BUY Trade |
16:20:51 - 18-Dec-25 |
| Buy* | 1 | 54.877p | Suspected BUY Trade |
16:20:22 - 18-Dec-25 |
| Buy* | 29 | 54.90p | SI Trade |
16:20:18 - 18-Dec-25 |
| Sell* | 959 | 54.7998p | Ordinary |
16:19:58 - 18-Dec-25 |
| Sell* | 10,977 | 54.7261p | Ordinary |
16:19:28 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:18:07 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:17:38 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:17:05 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:16:35 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:15:41 - 18-Dec-25 |
| Buy* | 1 | 54.888p | Ordinary |
16:15:13 - 18-Dec-25 |
| Buy* | 1 | 54.849p | Suspected BUY Trade |
16:14:45 - 18-Dec-25 |
| Sell* | 10,000 | 54.7825p | Ordinary |
16:11:11 - 18-Dec-25 |
| Buy* | 5,000 | 55.00p | SI Trade |
16:10:30 - 18-Dec-25 |
| Unknown* | 5,000 | 55.00p | OTC Trade |
16:10:30 - 18-Dec-25 |
| Buy* | 26 | 55.10p | SI Trade |
15:59:59 - 18-Dec-25 |
| Buy* | 45 | 55.10p | SI Trade |
15:59:59 - 18-Dec-25 |
| Sell* | 1 | 54.60p | SI Trade |
15:59:59 - 18-Dec-25 |
| Buy* | 1 | 55.023p | Suspected BUY Trade |
15:48:40 - 18-Dec-25 |
| Unknown* | 17,950 | 54.85p | Ordinary |
15:46:31 - 18-Dec-25 |
| Sell* | 296 | 54.60p | Automatic Execution |
15:43:25 - 18-Dec-25 |
| Buy* | 212 | 55.30p | SI Trade |
15:42:34 - 18-Dec-25 |
| Buy* | 2 | 55.30p | SI Trade |
15:42:34 - 18-Dec-25 |
| Sell* | 2,963 | 55.00p | Automatic Execution |
15:42:34 - 18-Dec-25 |
| Sell* | 23,576 | 55.00p | Automatic Execution |
15:42:34 - 18-Dec-25 |
| Buy* | 5,771 | 54.70p | Automatic Execution |
15:42:34 - 18-Dec-25 |
| Buy* | 50,000 | 54.70p | SI Trade |
15:34:28 - 18-Dec-25 |
| Sell* | 50,000 | 54.40p | Ordinary |
15:34:05 - 18-Dec-25 |
| Sell* | 25,000 | 54.40p | Ordinary |
15:33:20 - 18-Dec-25 |
| Sell* | 5,884 | 54.4796p | Ordinary |
15:28:35 - 18-Dec-25 |
| Buy* | 320 | 54.669p | Suspected BUY Trade |
15:21:49 - 18-Dec-25 |
| Buy* | 182 | 54.669p | Suspected BUY Trade |
15:21:19 - 18-Dec-25 |
| Sell* | 922 | 54.48p | Negotiated Trade |
15:13:07 - 18-Dec-25 |
| Sell* | 1,120 | 54.484p | Negotiated Trade |
15:10:12 - 18-Dec-25 |
| Sell* | 7,500 | 54.50p | Automatic Execution |
14:56:13 - 18-Dec-25 |
| Buy* | 1 | 54.60p | SI Trade |
14:56:02 - 18-Dec-25 |
| Sell* | 3,487 | 54.60p | Automatic Execution |
14:56:02 - 18-Dec-25 |
| Sell* | 4,013 | 54.60p | Automatic Execution |
14:56:02 - 18-Dec-25 |
| Sell* | 22,530 | 54.6822p | Ordinary |
14:55:50 - 18-Dec-25 |
| Buy* | 15 | 54.80p | SI Trade |
14:46:12 - 18-Dec-25 |
| Buy* | 200,000 | 54.70p | Ordinary |
14:26:42 - 18-Dec-25 |
| Sell* | 1 | 54.177p | Ordinary |
14:12:20 - 18-Dec-25 |
| Buy* | 9 | 54.75p | Suspected BUY Trade |
14:11:48 - 18-Dec-25 |
| Buy* | 25,000 | 54.5648p | Ordinary |
14:08:53 - 18-Dec-25 |
| Sell* | 14,410 | 54.20p | Automatic Execution |
14:07:00 - 18-Dec-25 |
| Sell* | 2,887 | 54.20p | Automatic Execution |
14:07:00 - 18-Dec-25 |
| Sell* | 3,007 | 54.20p | Automatic Execution |
14:07:00 - 18-Dec-25 |
| Sell* | 4,424 | 54.30p | Automatic Execution |
14:07:00 - 18-Dec-25 |
| Sell* | 25,000 | 54.587p | Ordinary |
14:03:54 - 18-Dec-25 |
| Buy* | 800 | 54.7655p | Ordinary |
14:02:53 - 18-Dec-25 |
| Sell* | 8,760 | 54.451p | Ordinary |
13:45:08 - 18-Dec-25 |
| Buy* | 365 | 55.00p | SI Trade |
13:44:50 - 18-Dec-25 |
| Buy* | 3,661 | 54.629p | Ordinary |
13:44:27 - 18-Dec-25 |
| Buy* | 17,708 | 55.00p | Automatic Execution |
13:22:24 - 18-Dec-25 |
| Buy* | 2,926 | 54.90p | Automatic Execution |
13:22:24 - 18-Dec-25 |
| Buy* | 3,003 | 54.80p | Automatic Execution |
13:22:24 - 18-Dec-25 |
| Buy* | 2,694 | 54.80p | Automatic Execution |
13:22:24 - 18-Dec-25 |
| Buy* | 1,216 | 54.70p | Automatic Execution |
13:22:24 - 18-Dec-25 |
| Sell* | 5,752 | 54.2954p | Ordinary |
13:19:44 - 18-Dec-25 |
| Buy* | 1,000 | 55.00p | SI Trade |
13:19:44 - 18-Dec-25 |
| Unknown* | 6,024 | 54.30p | OTC Trade |
13:19:44 - 18-Dec-25 |
| Sell* | 4,836 | 54.30p | Automatic Execution |
13:19:44 - 18-Dec-25 |
| Sell* | 3,003 | 54.20p | Automatic Execution |
13:19:44 - 18-Dec-25 |
| Buy* | 36 | 55.00p | SI Trade |
12:55:58 - 18-Dec-25 |
| Sell* | 10,000 | 54.552p | Negotiated Trade |
12:55:58 - 18-Dec-25 |
| Sell* | 917 | 54.552p | Negotiated Trade |
12:50:49 - 18-Dec-25 |
| Buy* | 12,437 | 55.00p | SI Trade |
12:44:42 - 18-Dec-25 |
| Buy* | 5 | 55.00p | SI Trade |
12:15:12 - 18-Dec-25 |
| Sell* | 3,456 | 55.00p | Automatic Execution |
12:14:53 - 18-Dec-25 |
| Buy* | 1 | 55.20p | SI Trade |
12:14:49 - 18-Dec-25 |
| Sell* | 46,234 | 55.00p | Automatic Execution |
12:14:49 - 18-Dec-25 |
| Buy* | 1 | 55.40p | SI Trade |
12:05:40 - 18-Dec-25 |
| Buy* | 2 | 55.40p | SI Trade |
12:05:40 - 18-Dec-25 |
| Buy* | 3 | 55.40p | SI Trade |
12:05:40 - 18-Dec-25 |
| Sell* | 15,000 | 55.1003p | Ordinary |
12:05:30 - 18-Dec-25 |
| Sell* | 10,000 | 55.1464p | Ordinary |
12:02:27 - 18-Dec-25 |
| Sell* | 336 | 55.133p | Ordinary |
11:56:02 - 18-Dec-25 |
| Buy* | 4,004 | 55.289p | Ordinary |
11:37:49 - 18-Dec-25 |
| Buy* | 24,768 | 55.2922p | Ordinary |
11:34:34 - 18-Dec-25 |
| Buy* | 862 | 55.289p | Ordinary |
11:33:28 - 18-Dec-25 |
| Buy* | 1 | 55.40p | SI Trade |
11:24:25 - 18-Dec-25 |
| Sell* | 500 | 55.10p | SI Trade |
11:24:25 - 18-Dec-25 |
| Sell* | 1,200 | 55.248p | Negotiated Trade |
11:23:04 - 18-Dec-25 |
| Buy* | 4,905 | 55.2922p | Ordinary |
11:16:35 - 18-Dec-25 |
| Buy* | 23,287 | 55.289p | Ordinary |
11:15:30 - 18-Dec-25 |
| Buy* | 1 | 55.37p | Suspected BUY Trade |
11:14:04 - 18-Dec-25 |
| Sell* | 194 | 55.10p | SI Trade |
11:12:37 - 18-Dec-25 |
| Buy* | 4,525 | 55.252p | Ordinary |
11:12:28 - 18-Dec-25 |
| Unknown* | 2,166 | 55.20p | SI Trade |
11:11:58 - 18-Dec-25 |
| Buy* | 650 | 55.2562p | Ordinary |
11:00:57 - 18-Dec-25 |
| Buy* | 10,000 | 55.35p | Ordinary |
10:56:56 - 18-Dec-25 |
| Buy* | 32,641 | 55.315p | Ordinary |
10:44:09 - 18-Dec-25 |
| Buy* | 2 | 55.50p | Automatic Execution |
10:38:10 - 18-Dec-25 |
| Buy* | 5,895 | 55.3203p | Ordinary |
10:37:57 - 18-Dec-25 |
| Buy* | 64 | 55.20p | Automatic Execution |
10:37:50 - 18-Dec-25 |
| Buy* | 10,000 | 55.20p | Automatic Execution |
10:37:50 - 18-Dec-25 |
| Buy* | 9,062 | 55.175p | Ordinary |
10:34:37 - 18-Dec-25 |
| Buy* | 28,000 | 55.1748p | Ordinary |
10:32:24 - 18-Dec-25 |
| Buy* | 214 | 55.175p | Ordinary |
10:30:33 - 18-Dec-25 |
| Buy* | 18,034 | 55.1749p | Ordinary |
10:29:08 - 18-Dec-25 |
| Buy* | 2,776 | 55.126p | Ordinary |
10:11:18 - 18-Dec-25 |
| Buy* | 10,000 | 55.126p | Ordinary |
10:11:18 - 18-Dec-25 |
| Sell* | 500 | 55.00p | SI Trade |
10:11:18 - 18-Dec-25 |
| Sell* | 150 | 55.00p | SI Trade |
10:11:18 - 18-Dec-25 |
| Buy* | 28,957 | 54.984p | Ordinary |
10:05:41 - 18-Dec-25 |
| Buy* | 9,270 | 54.968p | Ordinary |
09:44:10 - 18-Dec-25 |
| Buy* | 9,165 | 54.968p | Ordinary |
09:43:00 - 18-Dec-25 |
| Buy* | 669 | 55.0996p | Ordinary |
09:38:58 - 18-Dec-25 |
| Buy* | 3 | 55.146p | Suspected BUY Trade |
09:30:28 - 18-Dec-25 |
| Buy* | 9,171 | 54.928p | Ordinary |
09:21:53 - 18-Dec-25 |
| Buy* | 2 | 54.867p | Ordinary |
09:03:50 - 18-Dec-25 |
| Buy* | 3,628 | 55.1118p | Ordinary |
09:00:55 - 18-Dec-25 |
| Buy* | 10,000 | 54.941p | Ordinary |
08:56:16 - 18-Dec-25 |
| Buy* | 2,500 | 55.1125p | Ordinary |
08:55:32 - 18-Dec-25 |
| Buy* | 157 | 54.941p | Ordinary |
08:52:02 - 18-Dec-25 |
| Buy* | 2 | 55.20p | SI Trade |
08:50:37 - 18-Dec-25 |
| Buy* | 506 | 55.20p | SI Trade |
08:50:37 - 18-Dec-25 |
| Sell* | 150,000 | 54.675p | Ordinary |
08:50:25 - 18-Dec-25 |
| Buy* | 1 | 55.156p | Suspected BUY Trade |
08:40:32 - 18-Dec-25 |
| Buy* | 15 | 55.156p | Suspected BUY Trade |
08:34:03 - 18-Dec-25 |
| Buy* | 1 | 55.156p | Suspected BUY Trade |
08:33:07 - 18-Dec-25 |
| Buy* | 4 | 55.156p | Suspected BUY Trade |
08:33:06 - 18-Dec-25 |
| Buy* | 1 | 55.156p | Suspected BUY Trade |
08:32:08 - 18-Dec-25 |
| Buy* | 1 | 55.156p | Suspected BUY Trade |
08:31:13 - 18-Dec-25 |
| Buy* | 18 | 55.156p | Suspected BUY Trade |
08:31:11 - 18-Dec-25 |
| Buy* | 8,813 | 54.892p | Ordinary |
08:21:12 - 18-Dec-25 |
| Buy* | 14,135 | 55.053p | Ordinary |
08:18:16 - 18-Dec-25 |
| Buy* | 2 | 55.20p | SI Trade |
08:16:15 - 18-Dec-25 |
| Buy* | 4 | 55.20p | SI Trade |
08:05:12 - 18-Dec-25 |
| Buy* | 18,123 | 55.019p | Ordinary |
08:04:06 - 18-Dec-25 |
| Buy* | 3,595 | 55.1802p | Suspected BUY Trade |
08:00:26 - 18-Dec-25 |
| Buy* | 91 | 54.642p | Ordinary |
08:00:20 - 18-Dec-25 |
| Sell* | 23,058 | 55.00p | Uncrossing Trade |
16:35:19 - 17-Dec-25 |
| Buy* | 250 | 55.30p | SI Trade |
16:17:06 - 17-Dec-25 |
| Buy* | 750 | 55.26p | Ordinary |
16:14:22 - 17-Dec-25 |
| Buy* | 2,000 | 55.212p | Ordinary |
15:46:13 - 17-Dec-25 |
| Buy* | 5 | 55.50p | SI Trade |
15:45:00 - 17-Dec-25 |
| Buy* | 2,624 | 55.50p | Automatic Execution |
15:45:00 - 17-Dec-25 |
| Buy* | 12,000 | 55.3335p | Ordinary |
15:44:57 - 17-Dec-25 |
| Sell* | 300,000 | 55.00p | Ordinary |
15:44:43 - 17-Dec-25 |
| Buy* | 1,500 | 55.099p | Ordinary |
15:40:35 - 17-Dec-25 |
| Buy* | 9,018 | 55.0986p | Ordinary |
15:13:11 - 17-Dec-25 |
| Buy* | 5 | 55.50p | SI Trade |
15:12:41 - 17-Dec-25 |
| Sell* | 200,000 | 54.80p | Ordinary |
15:07:10 - 17-Dec-25 |
| Buy* | 2,696 | 55.50p | Automatic Execution |
14:55:51 - 17-Dec-25 |
| Buy* | 710 | 55.20p | Automatic Execution |
14:49:22 - 17-Dec-25 |
| Buy* | 1,780 | 55.00p | Ordinary |
14:47:43 - 17-Dec-25 |
| Buy* | 406 | 55.10p | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Buy* | 1,653 | 54.935p | Ordinary |
14:36:57 - 17-Dec-25 |
| Buy* | 8,836 | 54.93p | Ordinary |
14:36:09 - 17-Dec-25 |
| Sell* | 256,700 | 54.53p | Ordinary |
14:34:42 - 17-Dec-25 |
| Buy* | 21,883 | 54.925p | Ordinary |
14:31:17 - 17-Dec-25 |
| Unknown* | 590 | 54.40p | OTC Trade |
14:28:35 - 17-Dec-25 |
| Buy* | 10,000 | 55.00p | Automatic Execution |
14:27:31 - 17-Dec-25 |
| Buy* | 574 | 54.90p | Automatic Execution |
14:27:31 - 17-Dec-25 |
| Buy* | 10,881 | 54.752p | Ordinary |
14:20:32 - 17-Dec-25 |
| Buy* | 368 | 54.70p | Automatic Execution |
14:19:10 - 17-Dec-25 |
| Buy* | 80,000 | 54.622p | Ordinary |
14:18:18 - 17-Dec-25 |
| Buy* | 572 | 54.611p | Suspected BUY Trade |
14:15:49 - 17-Dec-25 |
| Buy* | 15,000 | 54.69p | Ordinary |
14:15:44 - 17-Dec-25 |
| Sell* | 75 | 54.50p | SI Trade |
14:15:36 - 17-Dec-25 |
| Buy* | 5,952 | 54.6979p | Ordinary |
13:56:11 - 17-Dec-25 |
| Unknown* | 1,223 | 54.70p | Automatic Execution |
13:48:48 - 17-Dec-25 |
| Buy* | 3,000 | 54.70p | Automatic Execution |
13:48:48 - 17-Dec-25 |
| Buy* | 1 | 54.70p | SI Trade |
13:47:11 - 17-Dec-25 |
| Buy* | 900 | 54.70p | SI Trade |
13:47:11 - 17-Dec-25 |
| Buy* | 2,200 | 54.668p | Ordinary |
13:45:47 - 17-Dec-25 |
| Sell* | 1,800 | 54.5265p | Ordinary |
13:42:37 - 17-Dec-25 |
| Buy* | 3,000 | 54.70p | Automatic Execution |
13:37:54 - 17-Dec-25 |
| Buy* | 3,600 | 54.6949p | Ordinary |
13:26:49 - 17-Dec-25 |
| Buy* | 3,143 | 54.70p | Automatic Execution |
13:25:32 - 17-Dec-25 |
| Buy* | 826 | 54.70p | Automatic Execution |
13:25:32 - 17-Dec-25 |
| Buy* | 3,144 | 54.60p | Automatic Execution |
13:25:32 - 17-Dec-25 |
| Buy* | 827 | 54.60p | Automatic Execution |
13:25:32 - 17-Dec-25 |
| Buy* | 7,700 | 54.4984p | Ordinary |
13:23:33 - 17-Dec-25 |
| Buy* | 9,285 | 54.50p | Ordinary |
13:01:25 - 17-Dec-25 |
| Buy* | 7,000 | 54.499p | Ordinary |
12:55:28 - 17-Dec-25 |
| Unknown* | 1,475 | 53.85p | OTC Trade |
12:40:54 - 17-Dec-25 |
| Buy* | 9,285 | 54.5059p | Ordinary |
12:39:33 - 17-Dec-25 |
| Buy* | 3,144 | 54.40p | Automatic Execution |
12:37:28 - 17-Dec-25 |
| Buy* | 830 | 54.40p | Automatic Execution |
12:37:28 - 17-Dec-25 |
| Buy* | 16,000 | 54.333p | Ordinary |
12:37:19 - 17-Dec-25 |
| Buy* | 50,000 | 54.333p | Ordinary |
12:37:13 - 17-Dec-25 |
| Buy* | 9,285 | 54.333p | Ordinary |
12:28:03 - 17-Dec-25 |
| Buy* | 3,968 | 54.20p | Automatic Execution |
12:10:30 - 17-Dec-25 |
| Sell* | 3,500 | 53.90p | SI Trade |
11:47:03 - 17-Dec-25 |
| Buy* | 687 | 54.10p | Automatic Execution |
11:47:03 - 17-Dec-25 |
| Buy* | 3,968 | 54.10p | Automatic Execution |
11:47:03 - 17-Dec-25 |
| Buy* | 19,700 | 54.0803p | Ordinary |
11:42:43 - 17-Dec-25 |
| Buy* | 1,420 | 54.075p | Ordinary |
11:35:17 - 17-Dec-25 |
| Buy* | 20,000 | 54.1182p | Ordinary |
11:29:35 - 17-Dec-25 |
| Buy* | 5,000 | 54.07p | Ordinary |
11:26:29 - 17-Dec-25 |
| Buy* | 17,000 | 54.06p | Ordinary |
11:26:07 - 17-Dec-25 |
| Buy* | 134 | 54.05p | Ordinary |
11:23:14 - 17-Dec-25 |
| Buy* | 28,300 | 54.04p | Ordinary |
11:22:42 - 17-Dec-25 |