| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 47,553 | 139.34p | Ordinary |
16:37:07 - 15-Dec-25 |
| Sell* | 139,859 | 139.60p | Uncrossing Trade |
16:35:16 - 15-Dec-25 |
| Buy* | 135 | 139.40p | Automatic Execution |
16:26:18 - 15-Dec-25 |
| Sell* | 100 | 139.20p | Automatic Execution |
16:25:07 - 15-Dec-25 |
| Sell* | 352 | 139.20p | Automatic Execution |
16:25:07 - 15-Dec-25 |
| Buy* | 139 | 139.40p | Automatic Execution |
16:25:07 - 15-Dec-25 |
| Sell* | 491 | 139.20p | Automatic Execution |
16:25:07 - 15-Dec-25 |
| Sell* | 481 | 139.20p | Automatic Execution |
16:25:07 - 15-Dec-25 |
| Sell* | 285 | 139.20p | Automatic Execution |
16:24:54 - 15-Dec-25 |
| Sell* | 19 | 139.20p | SI Trade |
16:24:53 - 15-Dec-25 |
| Buy* | 4,000 | 139.40p | Automatic Execution |
16:24:53 - 15-Dec-25 |
| Sell* | 1,194 | 139.20p | SI Trade |
16:23:26 - 15-Dec-25 |
| Sell* | 35 | 139.20p | Automatic Execution |
16:19:41 - 15-Dec-25 |
| Sell* | 105 | 139.20p | SI Trade |
16:15:52 - 15-Dec-25 |
| Buy* | 1,664 | 139.476p | Ordinary |
16:13:45 - 15-Dec-25 |
| Buy* | 35 | 139.40p | Automatic Execution |
16:04:09 - 15-Dec-25 |
| Buy* | 4,048 | 139.40p | Automatic Execution |
16:04:09 - 15-Dec-25 |
| Buy* | 242 | 139.40p | Automatic Execution |
16:04:09 - 15-Dec-25 |
| Sell* | 200 | 139.00p | Automatic Execution |
16:03:36 - 15-Dec-25 |
| Buy* | 200 | 139.20p | Automatic Execution |
16:03:36 - 15-Dec-25 |
| Buy* | 65 | 139.00p | Automatic Execution |
16:03:36 - 15-Dec-25 |
| Buy* | 11,196 | 138.98p | Ordinary |
16:03:25 - 15-Dec-25 |
| Sell* | 217 | 138.80p | Automatic Execution |
16:02:28 - 15-Dec-25 |
| Buy* | 1 | 139.00p | Automatic Execution |
16:02:26 - 15-Dec-25 |
| Sell* | 30 | 138.80p | Automatic Execution |
16:02:13 - 15-Dec-25 |
| Sell* | 15 | 138.80p | Automatic Execution |
16:02:13 - 15-Dec-25 |
| Buy* | 35 | 139.00p | Automatic Execution |
16:02:01 - 15-Dec-25 |
| Buy* | 3 | 139.00p | SI Trade |
16:01:01 - 15-Dec-25 |
| Buy* | 4 | 139.00p | SI Trade |
16:01:01 - 15-Dec-25 |
| Sell* | 345 | 138.60p | Automatic Execution |
16:00:17 - 15-Dec-25 |
| Sell* | 10,000 | 138.64p | Ordinary |
15:59:19 - 15-Dec-25 |
| Buy* | 71 | 139.20p | SI Trade |
15:59:11 - 15-Dec-25 |
| Sell* | 3 | 138.80p | Automatic Execution |
15:54:37 - 15-Dec-25 |
| Sell* | 180 | 138.80p | Automatic Execution |
15:54:37 - 15-Dec-25 |
| Unknown* | 20 | 139.00p | SI Trade |
15:54:34 - 15-Dec-25 |
| Buy* | 139 | 139.00p | Automatic Execution |
15:54:34 - 15-Dec-25 |
| Buy* | 354 | 139.00p | Automatic Execution |
15:54:34 - 15-Dec-25 |
| Unknown* | 5 | 139.00p | OTC Trade |
15:53:21 - 15-Dec-25 |
| Buy* | 120 | 139.00p | SI Trade |
15:53:03 - 15-Dec-25 |
| Sell* | 354 | 138.80p | Automatic Execution |
15:51:51 - 15-Dec-25 |
| Buy* | 500 | 139.00p | Automatic Execution |
15:51:51 - 15-Dec-25 |
| Sell* | 12 | 138.60p | SI Trade |
15:48:11 - 15-Dec-25 |
| Buy* | 8,600 | 139.014p | Ordinary |
15:43:18 - 15-Dec-25 |
| Buy* | 2,300 | 139.014p | Ordinary |
15:37:48 - 15-Dec-25 |
| Buy* | 3,000 | 139.014p | Ordinary |
15:34:00 - 15-Dec-25 |
| Sell* | 746 | 138.80p | Automatic Execution |
15:31:59 - 15-Dec-25 |
| Sell* | 135 | 138.80p | Automatic Execution |
15:31:59 - 15-Dec-25 |
| Sell* | 28,500 | 138.8513p | Ordinary |
15:30:48 - 15-Dec-25 |
| Buy* | 3,564 | 139.2497p | Ordinary |
15:29:46 - 15-Dec-25 |
| Sell* | 603 | 139.046p | Ordinary |
15:29:26 - 15-Dec-25 |
| Sell* | 10 | 139.046p | Ordinary |
15:28:41 - 15-Dec-25 |
| Buy* | 4,276 | 139.60p | SI Trade |
15:23:09 - 15-Dec-25 |
| Sell* | 27 | 139.00p | Automatic Execution |
15:18:43 - 15-Dec-25 |
| Sell* | 1,140 | 139.40p | Automatic Execution |
15:18:25 - 15-Dec-25 |
| Buy* | 5,500 | 139.8497p | Ordinary |
15:17:38 - 15-Dec-25 |
| Buy* | 98 | 139.60p | Automatic Execution |
15:15:48 - 15-Dec-25 |
| Buy* | 317 | 139.60p | Automatic Execution |
15:15:48 - 15-Dec-25 |
| Buy* | 1,419 | 139.5992p | Ordinary |
15:15:41 - 15-Dec-25 |
| Buy* | 1 | 139.80p | SI Trade |
15:14:46 - 15-Dec-25 |
| Buy* | 112 | 139.60p | Automatic Execution |
15:13:09 - 15-Dec-25 |
| Buy* | 1 | 139.56p | Ordinary |
15:12:21 - 15-Dec-25 |
| Buy* | 40,000 | 139.759p | Ordinary |
15:11:50 - 15-Dec-25 |
| Sell* | 3 | 139.20p | Automatic Execution |
15:11:09 - 15-Dec-25 |
| Sell* | 3 | 139.20p | Automatic Execution |
15:11:09 - 15-Dec-25 |
| Sell* | 15,000 | 139.20p | SI Trade |
15:10:54 - 15-Dec-25 |
| Sell* | 645 | 139.20p | Automatic Execution |
15:10:21 - 15-Dec-25 |
| Sell* | 10,000 | 138.528p | Ordinary |
15:09:52 - 15-Dec-25 |
| Buy* | 4,500 | 138.5396p | Ordinary |
15:08:48 - 15-Dec-25 |
| Sell* | 13 | 138.40p | Automatic Execution |
15:08:48 - 15-Dec-25 |
| Buy* | 1,787 | 138.9392p | Ordinary |
15:08:46 - 15-Dec-25 |
| Buy* | 139 | 138.60p | Automatic Execution |
15:08:46 - 15-Dec-25 |
| Buy* | 5,460 | 138.60p | Automatic Execution |
15:08:46 - 15-Dec-25 |
| Sell* | 540 | 138.60p | Automatic Execution |
15:08:46 - 15-Dec-25 |
| Sell* | 4,000 | 138.60p | Automatic Execution |
15:08:46 - 15-Dec-25 |
| Buy* | 2 | 139.80p | SI Trade |
15:08:33 - 15-Dec-25 |
| Buy* | 958 | 139.20p | Automatic Execution |
15:08:33 - 15-Dec-25 |
| Sell* | 4,632 | 139.00p | Automatic Execution |
15:08:33 - 15-Dec-25 |
| Sell* | 4,971 | 139.00p | Automatic Execution |
15:08:33 - 15-Dec-25 |
| Sell* | 397 | 139.00p | Automatic Execution |
15:08:33 - 15-Dec-25 |
| Sell* | 150 | 139.528p | Ordinary |
15:05:22 - 15-Dec-25 |
| Buy* | 63,714 | 140.543p | SI Trade |
15:04:37 - 15-Dec-25 |
| Buy* | 15,000 | 139.85p | Suspected BUY Trade |
15:04:14 - 15-Dec-25 |
| Sell* | 952 | 139.80p | Automatic Execution |
14:59:57 - 15-Dec-25 |
| Sell* | 48 | 139.80p | Automatic Execution |
14:59:57 - 15-Dec-25 |
| Sell* | 7,056 | 140.00p | Ordinary |
14:57:34 - 15-Dec-25 |
| Sell* | 141 | 140.00p | Automatic Execution |
14:56:40 - 15-Dec-25 |
| Sell* | 1,099 | 140.00p | Automatic Execution |
14:56:38 - 15-Dec-25 |
| Sell* | 100 | 140.20p | Automatic Execution |
14:56:38 - 15-Dec-25 |
| Sell* | 4 | 139.80p | SI Trade |
14:55:00 - 15-Dec-25 |
| Unknown* | 0 | 140.80p | SI Trade |
14:50:24 - 15-Dec-25 |
| Sell* | 7,027 | 140.027p | Ordinary |
14:49:33 - 15-Dec-25 |
| Buy* | 3,000 | 140.53p | SI Trade |
14:36:57 - 15-Dec-25 |
| Sell* | 14 | 140.40p | Automatic Execution |
14:31:59 - 15-Dec-25 |
| Sell* | 74 | 140.40p | Automatic Execution |
14:31:59 - 15-Dec-25 |
| Buy* | 7,047 | 140.754p | SI Trade |
14:24:28 - 15-Dec-25 |
| Buy* | 5 | 140.80p | SI Trade |
14:24:24 - 15-Dec-25 |
| Buy* | 6,000 | 140.74p | Suspected BUY Trade |
14:21:13 - 15-Dec-25 |
| Buy* | 3,534 | 140.76p | SI Trade |
14:16:24 - 15-Dec-25 |
| Sell* | 1,265 | 140.80p | Automatic Execution |
14:11:36 - 15-Dec-25 |
| Sell* | 167 | 140.80p | Automatic Execution |
14:11:34 - 15-Dec-25 |
| Sell* | 71 | 140.80p | Automatic Execution |
14:11:34 - 15-Dec-25 |
| Sell* | 97 | 140.80p | Automatic Execution |
14:11:34 - 15-Dec-25 |
| Sell* | 129 | 140.80p | Automatic Execution |
14:10:58 - 15-Dec-25 |
| Buy* | 138 | 141.00p | Automatic Execution |
14:10:58 - 15-Dec-25 |
| Sell* | 704 | 140.756p | SI Trade |
14:06:48 - 15-Dec-25 |
| Buy* | 300 | 140.80p | Automatic Execution |
14:02:10 - 15-Dec-25 |
| Sell* | 2,500 | 140.22p | Ordinary |
14:01:14 - 15-Dec-25 |
| Sell* | 7,500 | 140.13p | Ordinary |
14:01:00 - 15-Dec-25 |
| Buy* | 151 | 140.80p | Automatic Execution |
14:00:57 - 15-Dec-25 |
| Buy* | 300 | 140.20p | Automatic Execution |
13:58:34 - 15-Dec-25 |
| Sell* | 10,000 | 139.846p | Ordinary |
13:58:32 - 15-Dec-25 |
| Sell* | 99 | 140.00p | Automatic Execution |
13:58:09 - 15-Dec-25 |
| Buy* | 2,400 | 140.00p | Automatic Execution |
13:58:09 - 15-Dec-25 |
| Buy* | 1 | 140.00p | SI Trade |
13:57:58 - 15-Dec-25 |
| Buy* | 304 | 140.1854p | Suspected BUY Trade |
13:57:57 - 15-Dec-25 |
| Buy* | 1,124 | 139.80p | Automatic Execution |
13:57:57 - 15-Dec-25 |
| Sell* | 585 | 139.60p | Automatic Execution |
13:57:57 - 15-Dec-25 |
| Sell* | 474 | 139.60p | Automatic Execution |
13:57:57 - 15-Dec-25 |
| Sell* | 10,000 | 140.00p | Automatic Execution |
13:57:55 - 15-Dec-25 |
| Sell* | 10,000 | 140.0505p | Ordinary |
13:56:24 - 15-Dec-25 |
| Sell* | 1,034 | 140.80p | Automatic Execution |
13:51:19 - 15-Dec-25 |
| Sell* | 10,000 | 140.8306p | Ordinary |
13:51:05 - 15-Dec-25 |
| Sell* | 10,000 | 140.83p | Ordinary |
13:49:43 - 15-Dec-25 |
| Buy* | 100 | 141.40p | SI Trade |
13:48:15 - 15-Dec-25 |
| Sell* | 295 | 140.80p | Automatic Execution |
13:48:15 - 15-Dec-25 |
| Buy* | 341 | 141.40p | SI Trade |
13:38:12 - 15-Dec-25 |
| Sell* | 310 | 141.00p | Automatic Execution |
13:33:18 - 15-Dec-25 |
| Sell* | 874 | 141.00p | Automatic Execution |
13:30:36 - 15-Dec-25 |
| Sell* | 690 | 141.00p | Automatic Execution |
13:30:36 - 15-Dec-25 |
| Buy* | 400 | 141.322p | SI Trade |
13:30:22 - 15-Dec-25 |
| Buy* | 4,221 | 141.335p | SI Trade |
13:29:13 - 15-Dec-25 |
| Buy* | 2,813 | 141.34p | SI Trade |
13:29:04 - 15-Dec-25 |
| Sell* | 238 | 141.20p | Automatic Execution |
13:26:09 - 15-Dec-25 |
| Sell* | 1,359 | 141.20p | Automatic Execution |
13:26:09 - 15-Dec-25 |
| Buy* | 4,000 | 141.20p | Automatic Execution |
13:26:09 - 15-Dec-25 |
| Buy* | 84 | 141.20p | Automatic Execution |
13:26:09 - 15-Dec-25 |
| Buy* | 1,105 | 141.00p | Automatic Execution |
13:24:11 - 15-Dec-25 |
| Buy* | 300 | 141.00p | Automatic Execution |
13:24:11 - 15-Dec-25 |
| Sell* | 971 | 140.40p | Automatic Execution |
13:24:08 - 15-Dec-25 |
| Buy* | 986 | 140.80p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Buy* | 3 | 141.00p | SI Trade |
13:24:06 - 15-Dec-25 |
| Sell* | 48 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 917 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 2,542 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 4,000 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 554 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 2,904 | 140.40p | Automatic Execution |
13:24:06 - 15-Dec-25 |
| Sell* | 10,000 | 140.496p | Ordinary |
13:23:57 - 15-Dec-25 |
| Sell* | 376 | 140.60p | Automatic Execution |
13:22:38 - 15-Dec-25 |
| Sell* | 188 | 140.60p | Automatic Execution |
13:22:38 - 15-Dec-25 |
| Sell* | 158 | 140.60p | SI Trade |
13:22:26 - 15-Dec-25 |
| Sell* | 77 | 140.60p | Automatic Execution |
13:22:26 - 15-Dec-25 |
| Sell* | 81 | 140.60p | Automatic Execution |
13:22:26 - 15-Dec-25 |
| Sell* | 40,000 | 140.337p | SI Trade |
13:22:10 - 15-Dec-25 |
| Sell* | 472 | 140.60p | Automatic Execution |
13:22:03 - 15-Dec-25 |
| Buy* | 20 | 141.40p | SI Trade |
13:22:00 - 15-Dec-25 |
| Sell* | 1,054 | 141.40p | Automatic Execution |
13:21:59 - 15-Dec-25 |
| Sell* | 2,000 | 141.40p | Automatic Execution |
13:21:58 - 15-Dec-25 |
| Sell* | 4,000 | 141.40p | Automatic Execution |
13:21:58 - 15-Dec-25 |
| Sell* | 2,866 | 141.40p | Automatic Execution |
13:21:58 - 15-Dec-25 |
| Sell* | 217 | 141.60p | Automatic Execution |
13:21:24 - 15-Dec-25 |
| Sell* | 580 | 141.40p | Automatic Execution |
13:21:16 - 15-Dec-25 |
| Sell* | 294 | 141.40p | Automatic Execution |
13:21:15 - 15-Dec-25 |
| Sell* | 13 | 141.40p | Automatic Execution |
13:21:14 - 15-Dec-25 |
| Sell* | 247 | 141.40p | Automatic Execution |
13:21:14 - 15-Dec-25 |
| Sell* | 1,073 | 141.60p | Automatic Execution |
13:21:14 - 15-Dec-25 |
| Sell* | 1,170 | 141.60p | Automatic Execution |
13:21:14 - 15-Dec-25 |
| Sell* | 124 | 141.80p | Automatic Execution |
13:21:14 - 15-Dec-25 |
| Buy* | 13 | 142.00p | Automatic Execution |
13:19:41 - 15-Dec-25 |
| Buy* | 2 | 142.20p | SI Trade |
13:19:29 - 15-Dec-25 |
| Sell* | 4 | 141.60p | Automatic Execution |
13:19:29 - 15-Dec-25 |
| Sell* | 83 | 141.60p | Automatic Execution |
13:19:29 - 15-Dec-25 |
| Buy* | 69 | 142.20p | SI Trade |
13:13:54 - 15-Dec-25 |
| Buy* | 172,000 | 142.63459p | Ordinary |
13:12:43 - 15-Dec-25 |
| Sell* | 87 | 141.60p | Automatic Execution |
13:09:22 - 15-Dec-25 |
| Sell* | 114 | 141.80p | Automatic Execution |
13:09:22 - 15-Dec-25 |
| Sell* | 1,113 | 141.80p | Automatic Execution |
13:09:18 - 15-Dec-25 |
| Sell* | 457 | 142.00p | Automatic Execution |
13:08:28 - 15-Dec-25 |
| Sell* | 811 | 142.00p | Automatic Execution |
13:08:28 - 15-Dec-25 |
| Sell* | 143 | 142.00p | Automatic Execution |
13:08:15 - 15-Dec-25 |
| Sell* | 220 | 142.00p | Automatic Execution |
13:08:15 - 15-Dec-25 |
| Sell* | 241 | 142.00p | Automatic Execution |
13:08:15 - 15-Dec-25 |
| Sell* | 1,204 | 142.00p | Automatic Execution |
13:08:15 - 15-Dec-25 |
| Sell* | 545 | 142.00p | Automatic Execution |
13:08:14 - 15-Dec-25 |
| Sell* | 402 | 142.00p | Automatic Execution |
12:59:55 - 15-Dec-25 |
| Buy* | 348 | 142.576p | Ordinary |
12:50:19 - 15-Dec-25 |
| Buy* | 348 | 142.576p | Ordinary |
12:49:25 - 15-Dec-25 |
| Sell* | 8,500 | 142.05p | Negotiated Trade |
12:24:37 - 15-Dec-25 |
| Sell* | 60 | 142.40p | Automatic Execution |
12:08:37 - 15-Dec-25 |
| Sell* | 877 | 142.40p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Sell* | 162 | 142.40p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 906 | 142.80p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 4,000 | 142.80p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 82 | 142.80p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 958 | 142.60p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 1,208 | 142.40p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Buy* | 300 | 142.40p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Sell* | 16 | 142.40p | Automatic Execution |
12:03:16 - 15-Dec-25 |
| Sell* | 756 | 142.1471p | Ordinary |
11:54:38 - 15-Dec-25 |
| Buy* | 350 | 142.60p | SI Trade |
11:53:02 - 15-Dec-25 |