| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,457 | 179.00p | Uncrossing Trade |
16:35:20 - 30-May-25 |
| Buy* | 794 | 179.422p | Ordinary |
16:28:55 - 30-May-25 |
| Sell* | 102 | 179.00p | Automatic Execution |
16:24:47 - 30-May-25 |
| Buy* | 210 | 179.3256p | Ordinary |
16:24:44 - 30-May-25 |
| Buy* | 11,090 | 179.385p | Ordinary |
16:24:00 - 30-May-25 |
| Sell* | 102 | 179.00p | Automatic Execution |
16:23:14 - 30-May-25 |
| Sell* | 102 | 179.00p | Automatic Execution |
16:21:50 - 30-May-25 |
| Sell* | 102 | 179.00p | Automatic Execution |
16:20:39 - 30-May-25 |
| Sell* | 103 | 179.00p | Automatic Execution |
16:19:38 - 30-May-25 |
| Buy* | 2,791 | 179.325p | Ordinary |
16:18:47 - 30-May-25 |
| Buy* | 5,540 | 179.385p | Ordinary |
16:18:46 - 30-May-25 |
| Sell* | 102 | 179.00p | Automatic Execution |
16:18:44 - 30-May-25 |
| Buy* | 4,192 | 179.00p | Automatic Execution |
16:17:23 - 30-May-25 |
| Sell* | 103 | 178.50p | Automatic Execution |
16:14:59 - 30-May-25 |
| Buy* | 279 | 178.923p | Ordinary |
16:06:17 - 30-May-25 |
| Buy* | 1,365 | 179.00p | SI Trade |
16:00:56 - 30-May-25 |
| Buy* | 676 | 178.8026p | Ordinary |
15:54:50 - 30-May-25 |
| Buy* | 457 | 178.776p | Suspected BUY Trade |
15:47:18 - 30-May-25 |
| Buy* | 457 | 178.80p | Ordinary |
15:47:12 - 30-May-25 |
| Buy* | 327 | 179.50p | Automatic Execution |
15:39:10 - 30-May-25 |
| Buy* | 1,116 | 179.195p | Ordinary |
15:37:04 - 30-May-25 |
| Buy* | 100 | 179.198p | Ordinary |
15:33:12 - 30-May-25 |
| Buy* | 553 | 179.204p | Ordinary |
14:53:06 - 30-May-25 |
| Buy* | 2,000 | 179.00p | Automatic Execution |
14:49:32 - 30-May-25 |
| Unknown* | 0 | 180.00p | SI Trade |
14:49:02 - 30-May-25 |
| Buy* | 3 | 180.00p | SI Trade |
14:49:02 - 30-May-25 |
| Buy* | 6 | 180.00p | SI Trade |
14:49:02 - 30-May-25 |
| Unknown* | 0 | 180.00p | SI Trade |
14:49:02 - 30-May-25 |
| Buy* | 9 | 180.00p | SI Trade |
14:49:02 - 30-May-25 |
| Buy* | 2,000 | 179.00p | Automatic Execution |
14:40:45 - 30-May-25 |
| Buy* | 4,132 | 179.00p | Automatic Execution |
14:40:45 - 30-May-25 |
| Buy* | 8,000 | 179.00p | Ordinary |
14:38:42 - 30-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
14:33:47 - 30-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
14:33:47 - 30-May-25 |
| Buy* | 3 | 179.00p | SI Trade |
14:33:47 - 30-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
14:33:47 - 30-May-25 |
| Buy* | 1,398 | 178.78p | Ordinary |
14:33:21 - 30-May-25 |
| Unknown* | 4,500 | 178.25p | Ordinary |
14:28:00 - 30-May-25 |
| Buy* | 12,000 | 178.85p | Ordinary |
14:25:54 - 30-May-25 |
| Buy* | 2,776 | 178.783p | Ordinary |
14:17:58 - 30-May-25 |
| Buy* | 2,139 | 178.785p | Ordinary |
14:14:15 - 30-May-25 |
| Buy* | 913 | 178.787p | Ordinary |
14:12:30 - 30-May-25 |
| Sell* | 80 | 177.50p | SI Trade |
14:09:36 - 30-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
14:09:36 - 30-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
14:09:36 - 30-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
14:09:36 - 30-May-25 |
| Buy* | 4,000 | 178.437p | Ordinary |
13:59:01 - 30-May-25 |
| Buy* | 310 | 178.443p | Ordinary |
13:36:28 - 30-May-25 |
| Buy* | 550 | 178.448p | Ordinary |
13:13:33 - 30-May-25 |
| Buy* | 11 | 179.00p | SI Trade |
13:13:20 - 30-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
13:13:20 - 30-May-25 |
| Buy* | 1,500 | 178.959p | Ordinary |
13:07:03 - 30-May-25 |
| Buy* | 1,500 | 178.964p | Ordinary |
13:04:13 - 30-May-25 |
| Buy* | 1,328 | 178.97p | Ordinary |
12:51:26 - 30-May-25 |
| Buy* | 7,934 | 178.10p | Ordinary |
12:37:45 - 30-May-25 |
| Buy* | 554 | 179.50p | SI Trade |
12:29:28 - 30-May-25 |
| Sell* | 133 | 178.50p | SI Trade |
12:18:44 - 30-May-25 |
| Buy* | 2,000 | 178.50p | Automatic Execution |
12:18:44 - 30-May-25 |
| Buy* | 27,635 | 179.9999p | Ordinary |
12:02:00 - 30-May-25 |
| Buy* | 2,000 | 178.00p | Automatic Execution |
11:59:42 - 30-May-25 |
| Buy* | 2,199 | 177.50p | Automatic Execution |
11:55:55 - 30-May-25 |
| Buy* | 77 | 178.041p | Ordinary |
11:15:11 - 30-May-25 |
| Buy* | 6 | 178.50p | SI Trade |
11:07:26 - 30-May-25 |
| Buy* | 556 | 178.045p | Ordinary |
11:02:05 - 30-May-25 |
| Buy* | 3,000 | 177.28p | Ordinary |
10:48:58 - 30-May-25 |
| Buy* | 6,000 | 177.10p | Ordinary |
10:47:41 - 30-May-25 |
| Buy* | 281 | 177.736p | Suspected BUY Trade |
10:36:22 - 30-May-25 |
| Buy* | 2 | 178.50p | SI Trade |
10:11:59 - 30-May-25 |
| Buy* | 32,640 | 179.00p | Ordinary |
09:59:46 - 30-May-25 |
| Buy* | 1,100 | 177.733p | Suspected BUY Trade |
09:53:58 - 30-May-25 |
| Buy* | 28,000 | 178.4685p | Ordinary |
09:17:33 - 30-May-25 |
| Buy* | 631 | 178.059p | Ordinary |
09:00:16 - 30-May-25 |
| Buy* | 2,000 | 178.0223p | Ordinary |
08:53:05 - 30-May-25 |
| Buy* | 5,615 | 178.063p | Ordinary |
08:48:07 - 30-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
08:46:18 - 30-May-25 |
| Buy* | 1,385 | 177.8738p | Ordinary |
08:35:22 - 30-May-25 |
| Buy* | 1,000 | 177.875p | Ordinary |
08:29:08 - 30-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
08:27:47 - 30-May-25 |
| Buy* | 1,677 | 177.6215p | Ordinary |
08:27:23 - 30-May-25 |
| Buy* | 3,132 | 177.625p | Ordinary |
08:26:45 - 30-May-25 |
| Buy* | 1 | 178.067p | Ordinary |
08:18:37 - 30-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 49 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Sell* | 7 | 175.00p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 31 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Unknown* | 0 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Unknown* | 0 | 178.50p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 22,289 | 178.50p | Ordinary |
16:12:45 - 29-May-25 |
| Buy* | 6,950 | 178.2515p | Ordinary |
15:54:38 - 29-May-25 |
| Unknown* | 5,629 | 178.25p | Ordinary |
15:46:32 - 29-May-25 |
| Buy* | 470 | 178.625p | Ordinary |
15:41:03 - 29-May-25 |
| Buy* | 2 | 179.00p | SI Trade |
15:34:48 - 29-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
15:24:16 - 29-May-25 |
| Buy* | 13 | 179.00p | SI Trade |
15:24:16 - 29-May-25 |
| Buy* | 2 | 179.00p | SI Trade |
15:24:16 - 29-May-25 |
| Buy* | 368 | 179.00p | Automatic Execution |
15:24:16 - 29-May-25 |
| Buy* | 1,300 | 178.002p | Ordinary |
14:55:10 - 29-May-25 |
| Unknown* | 394 | 178.00p | Ordinary |
14:51:07 - 29-May-25 |
| Unknown* | 2,962 | 178.00p | Ordinary |
14:39:20 - 29-May-25 |
| Buy* | 403 | 178.50p | Ordinary |
14:34:48 - 29-May-25 |
| Buy* | 2,933 | 178.002p | Ordinary |
14:04:43 - 29-May-25 |
| Buy* | 555 | 178.446p | Suspected BUY Trade |
13:52:34 - 29-May-25 |
| Buy* | 1,675 | 177.875p | Ordinary |
13:38:48 - 29-May-25 |
| Buy* | 1,100 | 177.875p | Ordinary |
13:37:00 - 29-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
13:29:46 - 29-May-25 |
| Unknown* | 4,466 | 177.25p | Ordinary |
13:17:03 - 29-May-25 |
| Buy* | 55 | 178.194p | Ordinary |
13:16:05 - 29-May-25 |
| Buy* | 276 | 177.875p | Ordinary |
13:08:40 - 29-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
13:06:24 - 29-May-25 |
| Buy* | 4,607 | 177.2525p | Ordinary |
12:50:50 - 29-May-25 |
| Unknown* | 6,000 | 177.25p | Ordinary |
12:28:39 - 29-May-25 |
| Buy* | 3,073 | 177.875p | Ordinary |
11:24:55 - 29-May-25 |
| Buy* | 500 | 177.875p | Ordinary |
11:21:55 - 29-May-25 |
| Buy* | 836 | 177.875p | Ordinary |
11:07:21 - 29-May-25 |
| Buy* | 1,394 | 177.875p | Ordinary |
10:39:18 - 29-May-25 |
| Buy* | 1,394 | 177.875p | Ordinary |
10:38:28 - 29-May-25 |
| Sell* | 4,070 | 177.1262p | Ordinary |
10:20:47 - 29-May-25 |
| Buy* | 4,752 | 177.875p | Ordinary |
09:47:03 - 29-May-25 |
| Sell* | 2,897 | 177.1275p | Ordinary |
09:31:15 - 29-May-25 |
| Buy* | 2 | 178.50p | SI Trade |
09:29:45 - 29-May-25 |
| Sell* | 1 | 177.125p | Ordinary |
09:26:39 - 29-May-25 |
| Buy* | 69 | 177.875p | Ordinary |
09:00:36 - 29-May-25 |
| Buy* | 2,312 | 178.25p | Ordinary |
08:59:15 - 29-May-25 |
| Buy* | 500 | 177.75p | Ordinary |
08:44:34 - 29-May-25 |
| Buy* | 5 | 178.136p | Ordinary |
08:32:05 - 29-May-25 |
| Buy* | 1 | 179.50p | SI Trade |
08:20:51 - 29-May-25 |
| Buy* | 1 | 179.08p | Ordinary |
08:15:14 - 29-May-25 |
| Sell* | 2 | 176.00p | SI Trade |
08:14:28 - 29-May-25 |
| Buy* | 43 | 178.50p | SI Trade |
08:14:28 - 29-May-25 |
| Buy* | 42 | 178.50p | SI Trade |
08:14:28 - 29-May-25 |
| Sell* | 688 | 178.50p | Automatic Execution |
08:14:28 - 29-May-25 |
| Sell* | 155 | 178.50p | Automatic Execution |
08:14:28 - 29-May-25 |
| Buy* | 22 | 178.50p | SI Trade |
08:14:28 - 29-May-25 |
| Sell* | 1,453 | 178.902p | Negotiated Trade |
08:14:16 - 29-May-25 |
| Buy* | 22,200 | 179.249p | Ordinary |
08:11:00 - 29-May-25 |
| Sell* | 1,187 | 178.95p | Ordinary |
08:10:06 - 29-May-25 |
| Buy* | 16,647 | 179.25p | Ordinary |
08:05:48 - 29-May-25 |
| Sell* | 2,809 | 176.00p | Uncrossing Trade |
16:35:09 - 28-May-25 |
| Sell* | 8,250 | 177.125p | Ordinary |
15:57:25 - 28-May-25 |
| Buy* | 2,794 | 177.875p | Ordinary |
15:56:54 - 28-May-25 |
| Sell* | 3,851 | 177.125p | Ordinary |
15:53:58 - 28-May-25 |
| Sell* | 41 | 177.125p | Ordinary |
15:41:26 - 28-May-25 |
| Buy* | 111 | 178.50p | SI Trade |
15:39:10 - 28-May-25 |
| Buy* | 11 | 178.50p | SI Trade |
15:39:10 - 28-May-25 |
| Buy* | 330 | 178.50p | Automatic Execution |
15:39:10 - 28-May-25 |
| Buy* | 3,400 | 177.3049p | Ordinary |
15:34:51 - 28-May-25 |
| Sell* | 1,132 | 177.125p | Ordinary |
15:13:50 - 28-May-25 |
| Sell* | 558 | 177.1223p | Ordinary |
14:38:06 - 28-May-25 |
| Buy* | 919 | 177.2807p | Ordinary |
14:34:30 - 28-May-25 |
| Sell* | 573 | 177.125p | Ordinary |
14:14:38 - 28-May-25 |
| Buy* | 1,337 | 177.3074p | Ordinary |
13:59:26 - 28-May-25 |
| Unknown* | 0 | 178.50p | SI Trade |
13:51:19 - 28-May-25 |
| Buy* | 1 | 178.50p | SI Trade |
13:51:19 - 28-May-25 |
| Sell* | 3,115 | 177.162p | Ordinary |
13:35:46 - 28-May-25 |
| Sell* | 5,609 | 177.175p | Ordinary |
13:23:31 - 28-May-25 |
| Sell* | 750 | 177.1323p | Ordinary |
13:10:43 - 28-May-25 |
| Sell* | 282 | 177.135p | Ordinary |
12:44:50 - 28-May-25 |
| Sell* | 51 | 177.148p | Ordinary |
12:30:57 - 28-May-25 |
| Unknown* | 8,333 | 177.25p | Ordinary |
11:36:43 - 28-May-25 |
| Unknown* | 0 | 178.50p | SI Trade |
11:35:20 - 28-May-25 |
| Buy* | 1,266 | 178.50p | Automatic Execution |
11:35:20 - 28-May-25 |
| Buy* | 10 | 178.50p | Automatic Execution |
11:35:20 - 28-May-25 |
| Buy* | 2,000 | 178.50p | Automatic Execution |
11:35:20 - 28-May-25 |
| Buy* | 10 | 178.50p | SI Trade |
11:32:38 - 28-May-25 |
| Sell* | 554 | 177.162p | Ordinary |
11:29:50 - 28-May-25 |
| Sell* | 2,409 | 177.35p | Ordinary |
11:21:52 - 28-May-25 |
| Sell* | 34 | 177.41p | Ordinary |
10:53:24 - 28-May-25 |
| Sell* | 939 | 177.35p | Ordinary |
10:29:18 - 28-May-25 |
| Buy* | 2 | 179.00p | SI Trade |
10:21:52 - 28-May-25 |
| Sell* | 3,300 | 177.625p | Ordinary |
10:17:19 - 28-May-25 |
| Sell* | 6,762 | 177.748p | Ordinary |
10:01:27 - 28-May-25 |
| Sell* | 2,234 | 177.6974p | Ordinary |
09:55:46 - 28-May-25 |
| Buy* | 36 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Buy* | 3 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Sell* | 20 | 176.50p | SI Trade |
09:37:18 - 28-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Unknown* | 0 | 179.00p | SI Trade |
09:37:18 - 28-May-25 |
| Sell* | 3,900 | 177.724p | Ordinary |
09:34:59 - 28-May-25 |
| Sell* | 5,000 | 177.70p | Ordinary |
09:20:12 - 28-May-25 |
| Buy* | 5,606 | 178.3738p | Ordinary |
09:12:48 - 28-May-25 |
| Sell* | 5,871 | 177.6275p | Ordinary |
09:08:54 - 28-May-25 |
| Buy* | 13,941 | 178.3725p | Ordinary |
08:36:45 - 28-May-25 |
| Buy* | 280 | 178.375p | Ordinary |
08:32:52 - 28-May-25 |
| Buy* | 1 | 179.00p | SI Trade |
08:27:56 - 28-May-25 |
| Sell* | 12,475 | 177.625p | Ordinary |
08:23:17 - 28-May-25 |
| Buy* | 69 | 179.00p | SI Trade |
08:10:00 - 28-May-25 |
| Sell* | 899 | 176.50p | SI Trade |
08:10:00 - 28-May-25 |
| Buy* | 2 | 179.00p | SI Trade |
08:10:00 - 28-May-25 |
| Sell* | 875 | 178.00p | Uncrossing Trade |
16:35:16 - 27-May-25 |
| Buy* | 1,450 | 178.7495p | Ordinary |
16:27:56 - 27-May-25 |
| Buy* | 3,770 | 178.95p | Ordinary |
16:24:06 - 27-May-25 |
| Sell* | 25,301 | 178.4291p | Ordinary |
16:17:10 - 27-May-25 |
| Buy* | 400 | 178.75p | Ordinary |
16:13:40 - 27-May-25 |
| Buy* | 2,221 | 178.749p | Ordinary |
16:08:31 - 27-May-25 |
| Buy* | 447 | 178.50p | Automatic Execution |
16:00:50 - 27-May-25 |
| Buy* | 1,999 | 178.50p | Automatic Execution |
16:00:50 - 27-May-25 |
| Buy* | 7,952 | 178.50p | Automatic Execution |
16:00:50 - 27-May-25 |