| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 31,653 | 472.50p | Suspected BUY Trade |
16:35:27 - 21-Nov-25 |
| Buy* | 370 | 473.00p | Automatic Execution |
16:27:38 - 21-Nov-25 |
| Sell* | 223 | 472.50p | Automatic Execution |
16:27:38 - 21-Nov-25 |
| Buy* | 100 | 472.50p | Automatic Execution |
16:27:38 - 21-Nov-25 |
| Buy* | 223 | 472.50p | Automatic Execution |
16:27:38 - 21-Nov-25 |
| Sell* | 1 | 471.50p | Automatic Execution |
16:27:37 - 21-Nov-25 |
| Sell* | 87 | 472.00p | Automatic Execution |
16:27:37 - 21-Nov-25 |
| Sell* | 275 | 472.00p | Automatic Execution |
16:27:37 - 21-Nov-25 |
| Sell* | 5,000 | 472.00p | Ordinary |
16:26:46 - 21-Nov-25 |
| Sell* | 165 | 471.9355p | Ordinary |
16:23:28 - 21-Nov-25 |
| Sell* | 3,136 | 470.764p | Negotiated Trade |
16:16:44 - 21-Nov-25 |
| Buy* | 275 | 472.00p | Automatic Execution |
16:13:24 - 21-Nov-25 |
| Buy* | 1,429 | 472.00p | Automatic Execution |
16:13:24 - 21-Nov-25 |
| Buy* | 183 | 471.00p | Automatic Execution |
16:13:23 - 21-Nov-25 |
| Buy* | 16 | 471.00p | Automatic Execution |
16:13:05 - 21-Nov-25 |
| Sell* | 9,000 | 469.80p | Ordinary |
16:12:19 - 21-Nov-25 |
| Unknown* | 319 | 470.00p | Ordinary |
16:11:44 - 21-Nov-25 |
| Buy* | 28 | 471.00p | Automatic Execution |
16:11:22 - 21-Nov-25 |
| Buy* | 92 | 471.00p | Automatic Execution |
16:11:22 - 21-Nov-25 |
| Buy* | 1,000 | 471.343p | Ordinary |
16:10:06 - 21-Nov-25 |
| Buy* | 302 | 471.50p | Automatic Execution |
16:10:00 - 21-Nov-25 |
| Buy* | 340 | 471.00p | Automatic Execution |
16:10:00 - 21-Nov-25 |
| Sell* | 8,877 | 469.80p | Ordinary |
16:08:00 - 21-Nov-25 |
| Sell* | 3 | 469.725p | Ordinary |
16:07:50 - 21-Nov-25 |
| Sell* | 82 | 469.64p | Ordinary |
16:05:52 - 21-Nov-25 |
| Sell* | 7,795 | 469.7288p | Ordinary |
16:02:15 - 21-Nov-25 |
| Unknown* | 0 | 471.50p | SI Trade |
15:59:47 - 21-Nov-25 |
| Sell* | 500 | 469.898p | Ordinary |
15:59:43 - 21-Nov-25 |
| Sell* | 43,192 | 470.00p | Ordinary |
15:56:48 - 21-Nov-25 |
| Sell* | 2,128 | 469.8734p | Ordinary |
15:55:41 - 21-Nov-25 |
| Buy* | 37 | 471.00p | SI Trade |
15:55:06 - 21-Nov-25 |
| Sell* | 228 | 469.50p | Automatic Execution |
15:54:19 - 21-Nov-25 |
| Sell* | 646 | 469.50p | Automatic Execution |
15:54:19 - 21-Nov-25 |
| Sell* | 2,000 | 470.3756p | Ordinary |
15:52:16 - 21-Nov-25 |
| Sell* | 4,253 | 470.447p | Ordinary |
15:48:36 - 21-Nov-25 |
| Sell* | 1,488 | 470.826p | Ordinary |
15:47:38 - 21-Nov-25 |
| Sell* | 2,000 | 470.672p | Ordinary |
15:45:42 - 21-Nov-25 |
| Buy* | 2 | 470.50p | Automatic Execution |
15:36:50 - 21-Nov-25 |
| Sell* | 1,067 | 470.1233p | Ordinary |
15:36:09 - 21-Nov-25 |
| Sell* | 600 | 471.5819p | Ordinary |
15:30:08 - 21-Nov-25 |
| Sell* | 10,859 | 471.50p | Ordinary |
15:29:47 - 21-Nov-25 |
| Sell* | 2 | 471.50p | Automatic Execution |
15:25:10 - 21-Nov-25 |
| Buy* | 695 | 471.50p | Automatic Execution |
15:25:10 - 21-Nov-25 |
| Buy* | 878 | 471.50p | Automatic Execution |
15:25:10 - 21-Nov-25 |
| Buy* | 2 | 471.50p | Automatic Execution |
15:22:46 - 21-Nov-25 |
| Buy* | 400 | 471.50p | SI Trade |
15:21:15 - 21-Nov-25 |
| Unknown* | 400 | 471.50p | OTC Trade |
15:21:15 - 21-Nov-25 |
| Buy* | 21 | 472.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 306 | 472.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 522 | 471.50p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 522 | 471.50p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 450 | 471.50p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 1,780 | 471.50p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 888 | 471.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 341 | 471.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 522 | 471.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Buy* | 521 | 471.00p | Automatic Execution |
15:21:15 - 21-Nov-25 |
| Sell* | 1 | 470.00p | Automatic Execution |
15:21:00 - 21-Nov-25 |
| Sell* | 10,170 | 470.4394p | Ordinary |
15:20:50 - 21-Nov-25 |
| Sell* | 256 | 470.50p | Automatic Execution |
15:20:00 - 21-Nov-25 |
| Sell* | 522 | 470.50p | Automatic Execution |
15:20:00 - 21-Nov-25 |
| Sell* | 182 | 470.8858p | Ordinary |
15:16:03 - 21-Nov-25 |
| Sell* | 15 | 470.8837p | Ordinary |
15:15:56 - 21-Nov-25 |
| Sell* | 12 | 470.7348p | Ordinary |
15:13:52 - 21-Nov-25 |
| Sell* | 2 | 471.1023p | Ordinary |
15:13:52 - 21-Nov-25 |
| Sell* | 3,621 | 471.0998p | Ordinary |
15:12:50 - 21-Nov-25 |
| Sell* | 4,059 | 470.7348p | Ordinary |
15:12:34 - 21-Nov-25 |
| Buy* | 178 | 470.50p | Automatic Execution |
15:11:55 - 21-Nov-25 |
| Sell* | 522 | 470.50p | Automatic Execution |
15:11:55 - 21-Nov-25 |
| Sell* | 630 | 470.7348p | Ordinary |
15:03:09 - 21-Nov-25 |
| Sell* | 428 | 470.50p | Automatic Execution |
14:59:34 - 21-Nov-25 |
| Buy* | 27 | 471.00p | Automatic Execution |
14:58:13 - 21-Nov-25 |
| Buy* | 1 | 471.00p | Automatic Execution |
14:57:44 - 21-Nov-25 |
| Buy* | 37 | 470.50p | Automatic Execution |
14:57:44 - 21-Nov-25 |
| Buy* | 208 | 470.50p | Automatic Execution |
14:57:44 - 21-Nov-25 |
| Buy* | 892 | 470.50p | Automatic Execution |
14:57:44 - 21-Nov-25 |
| Buy* | 204 | 470.00p | Automatic Execution |
14:56:34 - 21-Nov-25 |
| Buy* | 645 | 470.00p | Automatic Execution |
14:56:34 - 21-Nov-25 |
| Buy* | 242 | 470.00p | Automatic Execution |
14:55:45 - 21-Nov-25 |
| Buy* | 932 | 470.00p | Automatic Execution |
14:55:45 - 21-Nov-25 |
| Buy* | 50,000 | 470.00p | Ordinary |
14:55:44 - 21-Nov-25 |
| Sell* | 5,000 | 469.4399p | Ordinary |
14:49:20 - 21-Nov-25 |
| Sell* | 3 | 468.50p | Automatic Execution |
14:47:35 - 21-Nov-25 |
| Sell* | 202 | 469.00p | Automatic Execution |
14:43:48 - 21-Nov-25 |
| Sell* | 645 | 469.00p | Automatic Execution |
14:43:48 - 21-Nov-25 |
| Buy* | 431 | 470.50p | Automatic Execution |
14:42:36 - 21-Nov-25 |
| Buy* | 5,000 | 470.50p | Automatic Execution |
14:42:36 - 21-Nov-25 |
| Buy* | 376 | 470.00p | Automatic Execution |
14:42:36 - 21-Nov-25 |
| Buy* | 715 | 470.00p | Automatic Execution |
14:42:36 - 21-Nov-25 |
| Buy* | 646 | 469.50p | Automatic Execution |
14:42:36 - 21-Nov-25 |
| Buy* | 2 | 469.50p | Automatic Execution |
14:42:22 - 21-Nov-25 |
| Buy* | 285 | 469.50p | Automatic Execution |
14:42:04 - 21-Nov-25 |
| Buy* | 38,070 | 469.00p | Ordinary |
14:36:14 - 21-Nov-25 |
| Sell* | 18 | 468.7939p | Ordinary |
14:06:53 - 21-Nov-25 |
| Sell* | 1,800 | 469.4409p | Ordinary |
13:55:28 - 21-Nov-25 |
| Sell* | 1,064 | 469.663p | Ordinary |
13:52:29 - 21-Nov-25 |
| Sell* | 483 | 469.4409p | Ordinary |
13:52:11 - 21-Nov-25 |
| Sell* | 3 | 469.00p | Automatic Execution |
13:48:02 - 21-Nov-25 |
| Buy* | 498 | 469.50p | Automatic Execution |
13:42:31 - 21-Nov-25 |
| Sell* | 431 | 469.50p | Automatic Execution |
13:42:31 - 21-Nov-25 |
| Sell* | 500 | 469.4409p | Ordinary |
13:39:49 - 21-Nov-25 |
| Sell* | 8 | 468.50p | Automatic Execution |
13:33:01 - 21-Nov-25 |
| Buy* | 348 | 469.50p | Automatic Execution |
13:31:02 - 21-Nov-25 |
| Buy* | 715 | 469.00p | Automatic Execution |
13:31:02 - 21-Nov-25 |
| Buy* | 141 | 469.00p | Automatic Execution |
13:31:02 - 21-Nov-25 |
| Buy* | 12 | 469.00p | Automatic Execution |
13:31:02 - 21-Nov-25 |
| Unknown* | 1 | 468.50p | Negotiated Trade OTC Trade |
13:30:42 - 21-Nov-25 |
| Buy* | 19 | 469.00p | SI Trade |
13:24:41 - 21-Nov-25 |
| Unknown* | 0 | 469.00p | SI Trade |
13:13:00 - 21-Nov-25 |
| Buy* | 2,850 | 468.2203p | Ordinary |
13:01:40 - 21-Nov-25 |
| Sell* | 744 | 467.5878p | Ordinary |
12:50:22 - 21-Nov-25 |
| Buy* | 2,997 | 468.00p | Automatic Execution |
12:37:35 - 21-Nov-25 |
| Buy* | 1,063 | 467.6097p | Ordinary |
12:37:06 - 21-Nov-25 |
| Buy* | 5 | 468.00p | Automatic Execution |
12:36:16 - 21-Nov-25 |
| Sell* | 7,230 | 466.4394p | Ordinary |
12:26:40 - 21-Nov-25 |
| Sell* | 21 | 466.9365p | Ordinary |
12:20:40 - 21-Nov-25 |
| Buy* | 55 | 467.416p | Ordinary |
12:20:39 - 21-Nov-25 |
| Sell* | 879 | 466.9365p | Ordinary |
12:17:33 - 21-Nov-25 |
| Buy* | 1 | 467.4968p | Ordinary |
12:16:03 - 21-Nov-25 |
| Sell* | 477 | 467.00p | Automatic Execution |
12:12:26 - 21-Nov-25 |
| Sell* | 4 | 467.00p | Automatic Execution |
12:12:26 - 21-Nov-25 |
| Sell* | 250 | 467.50p | Automatic Execution |
12:12:26 - 21-Nov-25 |
| Sell* | 348 | 467.50p | Automatic Execution |
12:12:26 - 21-Nov-25 |
| Sell* | 4,915 | 468.082p | Ordinary |
12:10:49 - 21-Nov-25 |
| Buy* | 11,313 | 468.845p | Ordinary |
12:10:30 - 21-Nov-25 |
| Sell* | 641 | 468.08p | Ordinary |
12:10:08 - 21-Nov-25 |
| Sell* | 4,700 | 468.0849p | Ordinary |
12:09:51 - 21-Nov-25 |
| Buy* | 300 | 468.845p | Ordinary |
12:09:08 - 21-Nov-25 |
| Sell* | 900 | 468.082p | Ordinary |
12:03:34 - 21-Nov-25 |
| Buy* | 4,243 | 468.847p | Ordinary |
11:48:32 - 21-Nov-25 |
| Sell* | 1,500 | 468.08p | Ordinary |
11:42:04 - 21-Nov-25 |
| Sell* | 1 | 467.50p | SI Trade |
11:38:27 - 21-Nov-25 |
| Sell* | 3,750 | 467.5025p | Ordinary |
11:33:51 - 21-Nov-25 |
| Buy* | 4,242 | 468.7618p | Ordinary |
11:31:36 - 21-Nov-25 |
| Buy* | 715 | 468.00p | Automatic Execution |
11:25:35 - 21-Nov-25 |
| Buy* | 845 | 469.47p | Ordinary |
11:20:39 - 21-Nov-25 |
| Sell* | 3,218 | 466.50p | Ordinary |
10:57:01 - 21-Nov-25 |
| Sell* | 558 | 466.901p | Ordinary |
10:54:18 - 21-Nov-25 |
| Sell* | 3,177 | 466.902p | Ordinary |
10:53:05 - 21-Nov-25 |
| Buy* | 429 | 467.00p | Automatic Execution |
10:52:36 - 21-Nov-25 |
| Buy* | 143 | 467.00p | Automatic Execution |
10:52:36 - 21-Nov-25 |
| Buy* | 535 | 466.583p | Suspected BUY Trade |
10:51:46 - 21-Nov-25 |
| Sell* | 1,288 | 466.175p | Ordinary |
10:51:09 - 21-Nov-25 |
| Sell* | 1,400 | 466.164p | Ordinary |
10:51:08 - 21-Nov-25 |
| Sell* | 3,558 | 466.2392p | Ordinary |
10:44:39 - 21-Nov-25 |
| Buy* | 21 | 466.98p | Ordinary |
10:38:52 - 21-Nov-25 |
| Sell* | 2,416 | 466.4799p | Ordinary |
10:31:57 - 21-Nov-25 |
| Sell* | 368 | 466.223p | Ordinary |
10:26:28 - 21-Nov-25 |
| Sell* | 6,900 | 466.0919p | Ordinary |
10:25:41 - 21-Nov-25 |
| Buy* | 860 | 466.50p | Automatic Execution |
10:25:41 - 21-Nov-25 |
| Buy* | 126 | 466.50p | Automatic Execution |
10:25:41 - 21-Nov-25 |
| Buy* | 430 | 466.50p | Automatic Execution |
10:25:41 - 21-Nov-25 |
| Buy* | 5 | 467.00p | SI Trade |
10:25:27 - 21-Nov-25 |
| Unknown* | 53,000 | 466.00p | Ordinary |
10:25:00 - 21-Nov-25 |
| Buy* | 154 | 466.00p | Automatic Execution |
10:25:00 - 21-Nov-25 |
| Buy* | 533 | 466.00p | Automatic Execution |
10:25:00 - 21-Nov-25 |
| Buy* | 32,000 | 466.00p | Ordinary |
10:24:53 - 21-Nov-25 |
| Sell* | 1,103 | 464.6376p | Ordinary |
10:24:43 - 21-Nov-25 |
| Sell* | 1,093 | 464.6351p | Ordinary |
10:23:31 - 21-Nov-25 |
| Sell* | 1,500 | 464.6327p | Ordinary |
10:23:22 - 21-Nov-25 |
| Buy* | 656 | 465.386p | Suspected BUY Trade |
10:17:15 - 21-Nov-25 |
| Buy* | 3,204 | 465.278p | Ordinary |
10:09:50 - 21-Nov-25 |
| Sell* | 2,940 | 464.3562p | Ordinary |
10:06:00 - 21-Nov-25 |
| Sell* | 4 | 464.3533p | Ordinary |
10:04:41 - 21-Nov-25 |
| Sell* | 315 | 465.043p | Ordinary |
09:58:52 - 21-Nov-25 |
| Buy* | 106 | 466.465p | Ordinary |
09:57:26 - 21-Nov-25 |
| Buy* | 83 | 466.019p | Ordinary |
09:48:30 - 21-Nov-25 |
| Buy* | 151 | 466.019p | Ordinary |
09:48:15 - 21-Nov-25 |
| Buy* | 83 | 465.944p | Ordinary |
09:45:58 - 21-Nov-25 |
| Buy* | 168 | 465.943p | Ordinary |
09:45:44 - 21-Nov-25 |
| Buy* | 1,626 | 465.50p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Buy* | 1 | 465.50p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Buy* | 148 | 465.50p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Buy* | 532 | 465.50p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Buy* | 517 | 465.00p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Buy* | 16 | 465.00p | Automatic Execution |
09:44:31 - 21-Nov-25 |
| Sell* | 8,580 | 463.7299p | Ordinary |
09:41:49 - 21-Nov-25 |
| Buy* | 1,500 | 464.9559p | Ordinary |
09:41:12 - 21-Nov-25 |
| Buy* | 600 | 464.7928p | Ordinary |
09:38:26 - 21-Nov-25 |
| Unknown* | 6,180 | 463.50p | OTC Trade |
09:34:40 - 21-Nov-25 |
| Sell* | 6,180 | 463.50p | SI Trade |
09:34:40 - 21-Nov-25 |
| Sell* | 2,150 | 464.0219p | Ordinary |
09:29:44 - 21-Nov-25 |
| Buy* | 360 | 465.247p | Ordinary |
09:22:15 - 21-Nov-25 |
| Sell* | 360 | 464.0185p | Ordinary |
09:21:22 - 21-Nov-25 |
| Buy* | 42 | 467.00p | SI Trade |
09:15:48 - 21-Nov-25 |
| Buy* | 5,717 | 465.389p | Ordinary |
09:11:38 - 21-Nov-25 |
| Buy* | 537 | 465.387p | Ordinary |
09:10:38 - 21-Nov-25 |
| Sell* | 531 | 464.16p | Ordinary |
09:07:37 - 21-Nov-25 |
| Buy* | 2,665 | 465.391p | Ordinary |
09:05:50 - 21-Nov-25 |
| Buy* | 26 | 465.694p | Ordinary |
09:01:13 - 21-Nov-25 |
| Buy* | 2,132 | 466.347p | Ordinary |
08:57:27 - 21-Nov-25 |
| Buy* | 415 | 466.351p | Suspected BUY Trade |
08:53:40 - 21-Nov-25 |
| Sell* | 15 | 464.87p | Ordinary |
08:34:11 - 21-Nov-25 |
| Sell* | 336 | 464.87p | Ordinary |
08:34:10 - 21-Nov-25 |
| Buy* | 3 | 466.455p | Ordinary |
08:34:04 - 21-Nov-25 |
| Sell* | 4,273 | 465.3828p | Ordinary |
08:30:55 - 21-Nov-25 |
| Buy* | 659 | 465.50p | Automatic Execution |
08:25:12 - 21-Nov-25 |
| Buy* | 4 | 464.50p | Automatic Execution |
08:25:12 - 21-Nov-25 |
| Buy* | 142,271 | 465.00p | Suspected BUY Trade |
08:22:22 - 21-Nov-25 |
| Unknown* | 0 | 466.00p | SI Trade |
08:21:35 - 21-Nov-25 |