| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,991 | 139.80p | SI Trade |
16:35:14 - 28-Nov-25 |
| Buy* | 127,545 | 139.80p | Suspected BUY Trade |
16:35:14 - 28-Nov-25 |
| Buy* | 20,000 | 140.00p | Ordinary |
16:29:03 - 28-Nov-25 |
| Buy* | 5,000 | 140.00p | Ordinary |
16:28:39 - 28-Nov-25 |
| Buy* | 1,437 | 139.908p | Ordinary |
16:28:24 - 28-Nov-25 |
| Buy* | 5,000 | 140.00p | Ordinary |
16:24:46 - 28-Nov-25 |
| Buy* | 70 | 140.00p | SI Trade |
16:23:24 - 28-Nov-25 |
| Sell* | 400 | 139.60p | Automatic Execution |
16:23:24 - 28-Nov-25 |
| Buy* | 100,000 | 140.00p | Ordinary |
16:22:26 - 28-Nov-25 |
| Buy* | 108 | 140.20p | Automatic Execution |
16:21:28 - 28-Nov-25 |
| Buy* | 3,570 | 140.032p | Ordinary |
16:21:15 - 28-Nov-25 |
| Buy* | 2,000 | 140.032p | Ordinary |
16:19:09 - 28-Nov-25 |
| Buy* | 7,097 | 140.032p | Ordinary |
16:18:42 - 28-Nov-25 |
| Buy* | 978 | 140.20p | Automatic Execution |
16:16:33 - 28-Nov-25 |
| Buy* | 2,000 | 140.176p | Ordinary |
16:14:00 - 28-Nov-25 |
| Buy* | 500 | 140.00p | Ordinary |
16:06:50 - 28-Nov-25 |
| Buy* | 1 | 140.20p | SI Trade |
16:01:35 - 28-Nov-25 |
| Sell* | 100 | 139.60p | SI Trade |
16:01:35 - 28-Nov-25 |
| Buy* | 100 | 140.20p | SI Trade |
15:58:28 - 28-Nov-25 |
| Buy* | 900 | 140.00p | Automatic Execution |
15:57:11 - 28-Nov-25 |
| Buy* | 100 | 140.00p | SI Trade |
15:56:54 - 28-Nov-25 |
| Buy* | 800 | 140.00p | Automatic Execution |
15:56:54 - 28-Nov-25 |
| Buy* | 20 | 140.60p | SI Trade |
15:55:08 - 28-Nov-25 |
| Buy* | 7,000 | 140.32p | Ordinary |
15:49:31 - 28-Nov-25 |
| Buy* | 1,280 | 140.32p | Ordinary |
15:44:04 - 28-Nov-25 |
| Buy* | 1,100 | 140.40p | Automatic Execution |
15:43:34 - 28-Nov-25 |
| Buy* | 1,058 | 140.176p | Ordinary |
15:41:03 - 28-Nov-25 |
| Buy* | 8,552 | 140.3054p | Ordinary |
15:34:41 - 28-Nov-25 |
| Sell* | 5,188 | 139.9338p | Ordinary |
15:34:37 - 28-Nov-25 |
| Buy* | 517 | 140.32p | Ordinary |
15:34:28 - 28-Nov-25 |
| Buy* | 5,000 | 140.32p | Ordinary |
15:33:49 - 28-Nov-25 |
| Buy* | 2,442 | 140.20p | SI Trade |
15:28:28 - 28-Nov-25 |
| Sell* | 9 | 139.728p | Ordinary |
15:13:49 - 28-Nov-25 |
| Buy* | 1 | 140.176p | Ordinary |
15:13:48 - 28-Nov-25 |
| Buy* | 42 | 140.20p | Automatic Execution |
15:10:20 - 28-Nov-25 |
| Buy* | 3,000 | 140.176p | Ordinary |
15:09:51 - 28-Nov-25 |
| Buy* | 1,415 | 140.3287p | Ordinary |
15:04:23 - 28-Nov-25 |
| Sell* | 200 | 140.40p | Automatic Execution |
15:04:22 - 28-Nov-25 |
| Sell* | 9 | 140.40p | SI Trade |
14:50:25 - 28-Nov-25 |
| Sell* | 11 | 140.40p | SI Trade |
14:50:25 - 28-Nov-25 |
| Sell* | 9 | 140.40p | SI Trade |
14:50:25 - 28-Nov-25 |
| Sell* | 11 | 140.40p | SI Trade |
14:50:25 - 28-Nov-25 |
| Buy* | 2,000 | 141.2465p | Ordinary |
14:36:37 - 28-Nov-25 |
| Buy* | 21 | 141.80p | SI Trade |
14:34:47 - 28-Nov-25 |
| Buy* | 14 | 141.80p | SI Trade |
14:34:47 - 28-Nov-25 |
| Buy* | 7 | 141.80p | SI Trade |
14:34:47 - 28-Nov-25 |
| Buy* | 1 | 141.80p | SI Trade |
14:34:47 - 28-Nov-25 |
| Sell* | 18,641 | 140.05p | Ordinary |
14:17:31 - 28-Nov-25 |
| Unknown* | 0 | 141.80p | SI Trade |
14:13:33 - 28-Nov-25 |
| Buy* | 1,500 | 140.7649p | Ordinary |
13:58:14 - 28-Nov-25 |
| Buy* | 2 | 141.072p | Ordinary |
13:55:25 - 28-Nov-25 |
| Buy* | 28 | 141.80p | SI Trade |
13:51:05 - 28-Nov-25 |
| Buy* | 2 | 141.80p | SI Trade |
13:51:05 - 28-Nov-25 |
| Buy* | 2,000 | 141.0577p | Ordinary |
13:33:40 - 28-Nov-25 |
| Buy* | 1,772 | 141.081p | Ordinary |
13:19:42 - 28-Nov-25 |
| Buy* | 1,572 | 141.142p | Ordinary |
13:16:40 - 28-Nov-25 |
| Buy* | 1,009 | 141.00p | Automatic Execution |
13:10:29 - 28-Nov-25 |
| Buy* | 60 | 141.00p | Automatic Execution |
13:10:29 - 28-Nov-25 |
| Buy* | 1,888 | 140.80p | Automatic Execution |
13:10:29 - 28-Nov-25 |
| Buy* | 96 | 140.60p | Automatic Execution |
13:10:29 - 28-Nov-25 |
| Buy* | 2,836 | 140.32p | Ordinary |
13:08:00 - 28-Nov-25 |
| Buy* | 400 | 140.323p | Ordinary |
13:07:02 - 28-Nov-25 |
| Buy* | 40,000 | 140.464p | Ordinary |
13:05:57 - 28-Nov-25 |
| Buy* | 1,411 | 140.34p | Ordinary |
13:05:40 - 28-Nov-25 |
| Buy* | 31,159 | 140.464p | Ordinary |
13:01:50 - 28-Nov-25 |
| Buy* | 1,658 | 140.464p | Ordinary |
13:00:25 - 28-Nov-25 |
| Buy* | 7 | 141.00p | SI Trade |
12:52:11 - 28-Nov-25 |
| Buy* | 1 | 141.00p | SI Trade |
12:52:11 - 28-Nov-25 |
| Buy* | 1 | 141.00p | SI Trade |
12:52:11 - 28-Nov-25 |
| Unknown* | 100,000 | 140.30p | Ordinary |
12:48:19 - 28-Nov-25 |
| Sell* | 2,500 | 140.0681p | Ordinary |
12:47:23 - 28-Nov-25 |
| Buy* | 7 | 141.00p | SI Trade |
12:47:22 - 28-Nov-25 |
| Unknown* | 0 | 141.00p | SI Trade |
12:47:22 - 28-Nov-25 |
| Buy* | 17,768 | 140.696p | Ordinary |
12:40:44 - 28-Nov-25 |
| Sell* | 2,500 | 140.00p | Ordinary |
12:39:26 - 28-Nov-25 |
| Unknown* | 0 | 141.20p | SI Trade |
12:35:04 - 28-Nov-25 |
| Sell* | 2,148 | 141.00p | Automatic Execution |
12:30:40 - 28-Nov-25 |
| Sell* | 1,252 | 141.00p | Automatic Execution |
12:30:40 - 28-Nov-25 |
| Sell* | 200 | 141.40p | Automatic Execution |
12:30:37 - 28-Nov-25 |
| Sell* | 3 | 141.40p | SI Trade |
12:30:35 - 28-Nov-25 |
| Unknown* | 0 | 141.60p | SI Trade |
12:30:35 - 28-Nov-25 |
| Sell* | 159 | 141.40p | Automatic Execution |
12:28:10 - 28-Nov-25 |
| Buy* | 1,405 | 141.60p | SI Trade |
12:22:08 - 28-Nov-25 |
| Sell* | 295 | 141.20p | Automatic Execution |
12:19:16 - 28-Nov-25 |
| Buy* | 100 | 141.60p | SI Trade |
12:17:43 - 28-Nov-25 |
| Buy* | 4,570 | 141.472p | Ordinary |
12:07:35 - 28-Nov-25 |
| Sell* | 337 | 140.895p | Ordinary |
12:06:52 - 28-Nov-25 |
| Buy* | 25,337 | 141.376p | Ordinary |
12:06:29 - 28-Nov-25 |
| Buy* | 4 | 141.60p | Automatic Execution |
12:03:18 - 28-Nov-25 |
| Buy* | 963 | 141.2834p | Ordinary |
11:58:12 - 28-Nov-25 |
| Sell* | 978 | 140.792p | Ordinary |
11:57:52 - 28-Nov-25 |
| Buy* | 1,302 | 141.20p | Automatic Execution |
11:57:27 - 28-Nov-25 |
| Buy* | 852 | 140.7414p | Ordinary |
11:56:02 - 28-Nov-25 |
| Sell* | 150 | 140.73p | Ordinary |
11:52:58 - 28-Nov-25 |
| Buy* | 1 | 141.20p | SI Trade |
11:52:45 - 28-Nov-25 |
| Buy* | 3,552 | 140.742p | Suspected BUY Trade |
11:50:17 - 28-Nov-25 |
| Buy* | 10,000 | 140.832p | Ordinary |
11:39:58 - 28-Nov-25 |
| Sell* | 543 | 140.43p | Ordinary |
11:32:29 - 28-Nov-25 |
| Buy* | 15,543 | 140.832p | Ordinary |
11:31:57 - 28-Nov-25 |
| Buy* | 20 | 141.20p | SI Trade |
11:22:06 - 28-Nov-25 |
| Sell* | 30 | 140.40p | SI Trade |
11:22:06 - 28-Nov-25 |
| Buy* | 14,000 | 140.976p | Ordinary |
11:20:16 - 28-Nov-25 |
| Sell* | 5,000 | 140.528p | Ordinary |
11:14:20 - 28-Nov-25 |
| Buy* | 1,408 | 140.97p | SI Trade |
11:13:40 - 28-Nov-25 |
| Buy* | 10 | 141.20p | SI Trade |
11:12:35 - 28-Nov-25 |
| Buy* | 1 | 141.20p | SI Trade |
11:12:35 - 28-Nov-25 |
| Buy* | 2,119 | 140.8659p | Ordinary |
11:06:52 - 28-Nov-25 |
| Buy* | 1,364 | 140.8112p | Ordinary |
11:00:16 - 28-Nov-25 |
| Buy* | 386 | 141.20p | Automatic Execution |
10:54:36 - 28-Nov-25 |
| Sell* | 642 | 141.00p | Automatic Execution |
10:51:05 - 28-Nov-25 |
| Sell* | 4,983 | 141.00p | Automatic Execution |
10:51:05 - 28-Nov-25 |
| Buy* | 81 | 141.20p | Automatic Execution |
10:51:04 - 28-Nov-25 |
| Buy* | 2,700 | 141.00p | Automatic Execution |
10:51:04 - 28-Nov-25 |
| Buy* | 1,231 | 141.20p | Automatic Execution |
10:46:21 - 28-Nov-25 |
| Buy* | 64 | 141.00p | Automatic Execution |
10:46:21 - 28-Nov-25 |
| Buy* | 2,117 | 140.709p | Suspected BUY Trade |
10:46:00 - 28-Nov-25 |
| Sell* | 1 | 140.40p | SI Trade |
10:45:29 - 28-Nov-25 |
| Buy* | 736 | 141.00p | Automatic Execution |
10:44:00 - 28-Nov-25 |
| Unknown* | 0 | 141.20p | SI Trade |
10:42:17 - 28-Nov-25 |
| Sell* | 200 | 140.80p | Automatic Execution |
10:42:17 - 28-Nov-25 |
| Unknown* | 1,500 | 141.20p | OTC Trade |
10:36:35 - 28-Nov-25 |
| Buy* | 394 | 141.1494p | Ordinary |
10:25:56 - 28-Nov-25 |
| Buy* | 2,000 | 141.15p | Suspected BUY Trade |
10:18:09 - 28-Nov-25 |
| Sell* | 6,123 | 140.96p | Ordinary |
10:10:50 - 28-Nov-25 |
| Buy* | 20 | 141.00p | Automatic Execution |
10:02:11 - 28-Nov-25 |
| Buy* | 100 | 140.80p | Automatic Execution |
10:01:52 - 28-Nov-25 |
| Buy* | 750 | 140.40p | SI Trade |
10:01:40 - 28-Nov-25 |
| Sell* | 750 | 140.20p | SI Trade |
10:01:40 - 28-Nov-25 |
| Buy* | 70 | 141.00p | SI Trade |
10:01:34 - 28-Nov-25 |
| Buy* | 4,774 | 140.40p | Automatic Execution |
10:01:34 - 28-Nov-25 |
| Sell* | 226 | 140.40p | Automatic Execution |
10:01:34 - 28-Nov-25 |
| Sell* | 10,000 | 140.528p | Ordinary |
10:01:26 - 28-Nov-25 |
| Buy* | 753 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 785 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 660 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 200 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 89 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 38 | 141.00p | Automatic Execution |
10:00:56 - 28-Nov-25 |
| Buy* | 1,769 | 140.80p | Automatic Execution |
09:54:55 - 28-Nov-25 |
| Buy* | 300 | 140.80p | Automatic Execution |
09:54:55 - 28-Nov-25 |
| Buy* | 1,664 | 140.80p | Automatic Execution |
09:54:55 - 28-Nov-25 |
| Buy* | 70 | 140.80p | SI Trade |
09:53:02 - 28-Nov-25 |
| Unknown* | 5 | 141.00p | OTC Trade |
09:51:17 - 28-Nov-25 |
| Sell* | 7,610 | 141.00p | Automatic Execution |
09:50:49 - 28-Nov-25 |
| Sell* | 2,159 | 141.00p | Automatic Execution |
09:50:49 - 28-Nov-25 |
| Sell* | 27 | 141.00p | Automatic Execution |
09:50:49 - 28-Nov-25 |
| Sell* | 54 | 141.40p | Automatic Execution |
09:50:49 - 28-Nov-25 |
| Sell* | 14,686 | 141.266p | Negotiated Trade |
09:49:19 - 28-Nov-25 |
| Buy* | 17,644 | 141.689p | Suspected BUY Trade |
09:48:38 - 28-Nov-25 |
| Sell* | 100,000 | 141.60p | Ordinary |
09:38:52 - 28-Nov-25 |
| Buy* | 18 | 141.80p | SI Trade |
09:37:33 - 28-Nov-25 |
| Sell* | 263 | 141.40p | SI Trade |
09:37:18 - 28-Nov-25 |
| Buy* | 700 | 142.00p | SI Trade |
09:37:18 - 28-Nov-25 |
| Sell* | 2,000 | 141.60p | Ordinary |
09:34:27 - 28-Nov-25 |
| Sell* | 3,357 | 141.60p | Ordinary |
09:31:28 - 28-Nov-25 |
| Sell* | 204 | 141.00p | Automatic Execution |
09:29:51 - 28-Nov-25 |
| Sell* | 108 | 141.40p | Automatic Execution |
09:29:51 - 28-Nov-25 |
| Sell* | 52 | 141.586p | SI Trade |
09:20:51 - 28-Nov-25 |
| Sell* | 1,000 | 141.60p | Ordinary |
09:19:20 - 28-Nov-25 |
| Sell* | 15,000 | 141.496p | Ordinary |
09:14:58 - 28-Nov-25 |
| Sell* | 500 | 142.00p | Automatic Execution |
09:13:46 - 28-Nov-25 |
| Sell* | 20,000 | 142.127p | SI Trade |
09:13:15 - 28-Nov-25 |
| Unknown* | 7,094 | 142.40p | Ordinary |
09:12:24 - 28-Nov-25 |
| Unknown* | 0 | 143.00p | SI Trade |
09:08:51 - 28-Nov-25 |
| Buy* | 708 | 142.70p | Ordinary |
08:55:37 - 28-Nov-25 |
| Sell* | 2,399 | 143.00p | Automatic Execution |
08:53:40 - 28-Nov-25 |
| Sell* | 200 | 143.20p | Automatic Execution |
08:51:40 - 28-Nov-25 |
| Unknown* | 0 | 143.60p | SI Trade |
08:51:39 - 28-Nov-25 |
| Unknown* | 0 | 143.80p | SI Trade |
08:51:33 - 28-Nov-25 |
| Sell* | 341 | 143.387p | Ordinary |
08:50:53 - 28-Nov-25 |
| Buy* | 5,700 | 143.4008p | Ordinary |
08:49:47 - 28-Nov-25 |
| Unknown* | 8,000 | 143.40p | Ordinary |
08:46:02 - 28-Nov-25 |
| Buy* | 2,061 | 143.5792p | Ordinary |
08:45:39 - 28-Nov-25 |
| Buy* | 2 | 143.80p | SI Trade |
08:43:20 - 28-Nov-25 |
| Buy* | 1 | 143.80p | SI Trade |
08:43:20 - 28-Nov-25 |
| Buy* | 3 | 143.80p | SI Trade |
08:43:20 - 28-Nov-25 |
| Buy* | 2 | 143.80p | SI Trade |
08:43:20 - 28-Nov-25 |
| Sell* | 2,000 | 143.40p | Automatic Execution |
08:36:37 - 28-Nov-25 |
| Unknown* | 0 | 144.00p | SI Trade |
08:36:35 - 28-Nov-25 |
| Buy* | 2,750 | 143.69p | Ordinary |
08:33:09 - 28-Nov-25 |
| Sell* | 10 | 143.42p | Ordinary |
08:33:08 - 28-Nov-25 |
| Sell* | 217 | 143.40p | Automatic Execution |
08:31:51 - 28-Nov-25 |
| Buy* | 2,913 | 143.60p | Automatic Execution |
08:31:29 - 28-Nov-25 |
| Buy* | 3,000 | 143.44p | Ordinary |
08:29:59 - 28-Nov-25 |
| Sell* | 359 | 143.20p | Automatic Execution |
08:29:31 - 28-Nov-25 |
| Unknown* | 3,000 | 143.60p | Ordinary |
08:28:49 - 28-Nov-25 |
| Buy* | 3,000 | 143.6008p | Ordinary |
08:28:08 - 28-Nov-25 |
| Buy* | 2,500 | 143.788p | Ordinary |
08:27:49 - 28-Nov-25 |
| Buy* | 3,000 | 143.832p | Ordinary |
08:27:46 - 28-Nov-25 |
| Buy* | 1,700 | 143.788p | Ordinary |
08:27:22 - 28-Nov-25 |
| Buy* | 20,934 | 144.128p | Ordinary |
08:26:18 - 28-Nov-25 |
| Buy* | 692 | 144.40p | Automatic Execution |
08:26:17 - 28-Nov-25 |
| Unknown* | 2,428 | 144.00p | Ordinary |
08:25:59 - 28-Nov-25 |
| Unknown* | 1,799 | 144.00p | SI Trade |
08:25:59 - 28-Nov-25 |
| Unknown* | 2,500 | 143.40p | OTC Trade |
08:25:59 - 28-Nov-25 |
| Buy* | 10,000 | 144.00p | Automatic Execution |
08:25:59 - 28-Nov-25 |
| Buy* | 10,000 | 143.80p | Automatic Execution |
08:25:59 - 28-Nov-25 |
| Buy* | 11 | 143.60p | Automatic Execution |
08:25:59 - 28-Nov-25 |
| Buy* | 1,400 | 143.60p | Automatic Execution |
08:25:59 - 28-Nov-25 |
| Buy* | 2,500 | 143.40p | SI Trade |
08:25:59 - 28-Nov-25 |