| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 56,854 | 377.20p | Negotiated Trade |
16:37:42 - 21-Nov-25 |
| Sell* | 1,500,000 | 377.20p | Negotiated Trade |
16:36:37 - 21-Nov-25 |
| Sell* | 6,788 | 377.20p | SI Trade |
16:35:24 - 21-Nov-25 |
| Sell* | 9,312,542 | 377.20p | Uncrossing Trade |
16:35:24 - 21-Nov-25 |
| Buy* | 41,838 | 378.30p | SI Trade |
16:29:49 - 21-Nov-25 |
| Buy* | 404 | 378.30p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 1,427 | 378.30p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 1,196 | 378.30p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Sell* | 1,500 | 378.20p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Sell* | 1,188 | 378.20p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Sell* | 4,235 | 378.20p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 2,106 | 378.30p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 272 | 378.30p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 910 | 378.30p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 1,200 | 378.30p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 207 | 378.30p | Automatic Execution |
16:29:14 - 21-Nov-25 |
| Buy* | 1,417 | 378.30p | Automatic Execution |
16:29:13 - 21-Nov-25 |
| Buy* | 961 | 378.30p | Automatic Execution |
16:29:13 - 21-Nov-25 |
| Sell* | 1,134 | 378.20p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 13 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 353 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 642 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 49 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 370 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 1,216 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Buy* | 1,000 | 378.30p | Automatic Execution |
16:29:12 - 21-Nov-25 |
| Sell* | 1,540 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Sell* | 899 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Sell* | 882 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Sell* | 810 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Sell* | 790 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Sell* | 1,500 | 378.20p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Buy* | 200 | 378.30p | Automatic Execution |
16:29:10 - 21-Nov-25 |
| Buy* | 234 | 378.30p | Automatic Execution |
16:29:10 - 21-Nov-25 |
| Buy* | 1,222 | 378.30p | Automatic Execution |
16:29:10 - 21-Nov-25 |
| Buy* | 4,236 | 378.30p | Automatic Execution |
16:29:10 - 21-Nov-25 |
| Sell* | 1,500 | 378.30p | Automatic Execution |
16:29:04 - 21-Nov-25 |
| Sell* | 4,236 | 378.30p | Automatic Execution |
16:29:04 - 21-Nov-25 |
| Sell* | 1,181 | 378.30p | Automatic Execution |
16:29:04 - 21-Nov-25 |
| Sell* | 1,352 | 378.30p | Automatic Execution |
16:29:04 - 21-Nov-25 |
| Buy* | 1,646 | 378.40p | Automatic Execution |
16:29:01 - 21-Nov-25 |
| Buy* | 1,213 | 378.40p | Automatic Execution |
16:29:01 - 21-Nov-25 |
| Buy* | 1,404 | 378.40p | Automatic Execution |
16:29:01 - 21-Nov-25 |
| Buy* | 722 | 378.40p | Automatic Execution |
16:28:50 - 21-Nov-25 |
| Buy* | 19 | 378.40p | Automatic Execution |
16:28:50 - 21-Nov-25 |
| Buy* | 42 | 378.40p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Buy* | 1,284 | 378.40p | Automatic Execution |
16:28:45 - 21-Nov-25 |
| Buy* | 1 | 378.40p | Automatic Execution |
16:28:45 - 21-Nov-25 |
| Buy* | 1,342 | 378.40p | Automatic Execution |
16:28:42 - 21-Nov-25 |
| Buy* | 1,726 | 378.40p | Automatic Execution |
16:28:42 - 21-Nov-25 |
| Buy* | 1,554 | 378.40p | Automatic Execution |
16:28:41 - 21-Nov-25 |
| Buy* | 402 | 378.40p | Automatic Execution |
16:28:40 - 21-Nov-25 |
| Buy* | 1,370 | 378.40p | Automatic Execution |
16:28:40 - 21-Nov-25 |
| Buy* | 1,500 | 378.40p | Automatic Execution |
16:28:40 - 21-Nov-25 |
| Buy* | 1,440 | 378.40p | Automatic Execution |
16:28:39 - 21-Nov-25 |
| Buy* | 1,878 | 378.40p | Automatic Execution |
16:28:39 - 21-Nov-25 |
| Buy* | 1,836 | 378.40p | Automatic Execution |
16:28:38 - 21-Nov-25 |
| Buy* | 340 | 378.40p | Automatic Execution |
16:28:38 - 21-Nov-25 |
| Buy* | 1,857 | 378.40p | Automatic Execution |
16:28:38 - 21-Nov-25 |
| Buy* | 2,378 | 378.40p | Automatic Execution |
16:28:38 - 21-Nov-25 |
| Buy* | 1,236 | 378.50p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Sell* | 4,236 | 378.50p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Sell* | 1,579 | 378.50p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Sell* | 84 | 378.50p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Buy* | 1,806 | 378.60p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Buy* | 38 | 378.60p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Buy* | 457 | 378.60p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Buy* | 1,368 | 378.60p | Automatic Execution |
16:28:35 - 21-Nov-25 |
| Buy* | 1,578 | 378.60p | Automatic Execution |
16:27:30 - 21-Nov-25 |
| Buy* | 2,657 | 378.60p | Automatic Execution |
16:27:30 - 21-Nov-25 |
| Sell* | 2,312 | 378.60p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Sell* | 569 | 378.60p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Sell* | 100 | 378.60p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Sell* | 2,850 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Sell* | 1,256 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 429 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 2,812 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 380 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 36 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 2,991 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 2,691 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 2,980 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 1,500 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 1,325 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 1,586 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Buy* | 1,501 | 378.70p | Automatic Execution |
16:27:26 - 21-Nov-25 |
| Sell* | 261 | 378.50p | SI Trade |
16:27:25 - 21-Nov-25 |
| Buy* | 943 | 378.60p | Automatic Execution |
16:26:33 - 21-Nov-25 |
| Sell* | 21,484 | 378.50p | SI Trade |
16:26:27 - 21-Nov-25 |
| Buy* | 388 | 378.60p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Buy* | 1,500 | 378.60p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Buy* | 2,650 | 378.60p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Sell* | 2,759 | 378.50p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Sell* | 1,586 | 378.50p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Sell* | 4,236 | 378.50p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Sell* | 1,016 | 378.50p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Buy* | 1,989 | 378.60p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Buy* | 230 | 378.60p | Automatic Execution |
16:26:27 - 21-Nov-25 |
| Sell* | 3,681 | 378.50p | SI Trade |
16:26:19 - 21-Nov-25 |
| Buy* | 33 | 378.60p | Automatic Execution |
16:26:01 - 21-Nov-25 |
| Buy* | 362 | 378.60p | Automatic Execution |
16:26:01 - 21-Nov-25 |
| Sell* | 3,173 | 378.50p | SI Trade |
16:26:00 - 21-Nov-25 |
| Buy* | 1,359 | 378.60p | Automatic Execution |
16:26:00 - 21-Nov-25 |
| Sell* | 1,500 | 378.50p | Automatic Execution |
16:26:00 - 21-Nov-25 |
| Sell* | 2,414 | 378.50p | Automatic Execution |
16:26:00 - 21-Nov-25 |
| Buy* | 1,214 | 378.70p | Automatic Execution |
16:25:45 - 21-Nov-25 |
| Buy* | 1,321 | 378.70p | Automatic Execution |
16:25:45 - 21-Nov-25 |
| Buy* | 762 | 378.70p | Automatic Execution |
16:25:45 - 21-Nov-25 |
| Sell* | 4,235 | 378.60p | Automatic Execution |
16:25:45 - 21-Nov-25 |
| Buy* | 775 | 378.60p | Automatic Execution |
16:25:42 - 21-Nov-25 |
| Buy* | 775 | 378.60p | Automatic Execution |
16:25:42 - 21-Nov-25 |
| Sell* | 386 | 378.50p | Automatic Execution |
16:25:41 - 21-Nov-25 |
| Sell* | 897 | 378.50p | Automatic Execution |
16:25:41 - 21-Nov-25 |
| Buy* | 797 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 527 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 308 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Sell* | 898 | 378.50p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 1,795 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 1,882 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 4,235 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 1,330 | 378.60p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Sell* | 2,800 | 378.50p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Sell* | 183 | 378.50p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Sell* | 1,500 | 378.50p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Sell* | 4,236 | 378.50p | Automatic Execution |
16:25:40 - 21-Nov-25 |
| Buy* | 1,212 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 1,562 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 2,673 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 2,625 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 1,500 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 1,000 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 1,000 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 1,157 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Buy* | 298 | 378.60p | Automatic Execution |
16:25:35 - 21-Nov-25 |
| Unknown* | 2,120,000 | 371.40p | OTC Trade |
16:25:32 - 21-Nov-25 |
| Unknown* | 2,120,000 | 371.40p | OTC Trade |
16:25:32 - 21-Nov-25 |
| Sell* | 1,254 | 378.50p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Sell* | 948 | 378.60p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Buy* | 986 | 378.60p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Buy* | 4,166 | 378.60p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Buy* | 2,732 | 378.60p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Buy* | 1,198 | 378.60p | Automatic Execution |
16:25:28 - 21-Nov-25 |
| Sell* | 709 | 378.50p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Sell* | 1,491 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 2,706 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 962 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 411 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 40 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 1,428 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 884 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 879 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 1,200 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 34 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Buy* | 4,235 | 378.60p | Automatic Execution |
16:25:25 - 21-Nov-25 |
| Sell* | 918 | 378.50p | Automatic Execution |
16:25:17 - 21-Nov-25 |
| Sell* | 990 | 378.60p | Automatic Execution |
16:25:12 - 21-Nov-25 |
| Sell* | 2,800 | 378.60p | Automatic Execution |
16:25:12 - 21-Nov-25 |
| Buy* | 185 | 378.80p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Buy* | 333 | 378.80p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 2,800 | 378.70p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 1,500 | 378.70p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 4,236 | 378.70p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 1,923 | 378.80p | Automatic Execution |
16:24:56 - 21-Nov-25 |
| Buy* | 2,162 | 378.90p | Automatic Execution |
16:24:56 - 21-Nov-25 |
| Unknown* | 0 | 378.80p | SI Trade |
16:24:24 - 21-Nov-25 |
| Buy* | 3,148 | 378.924p | Ordinary |
16:24:19 - 21-Nov-25 |
| Buy* | 29 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 315 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 2,797 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 1,808 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 3,243 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 1,428 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 4,236 | 378.90p | Automatic Execution |
16:24:08 - 21-Nov-25 |
| Buy* | 6,148 | 378.80p | SI Trade |
16:23:50 - 21-Nov-25 |
| Sell* | 189 | 378.90p | Automatic Execution |
16:23:33 - 21-Nov-25 |
| Sell* | 1,500 | 378.90p | Automatic Execution |
16:23:33 - 21-Nov-25 |
| Sell* | 1,680 | 378.90p | Automatic Execution |
16:23:33 - 21-Nov-25 |
| Sell* | 1,549 | 378.90p | Automatic Execution |
16:23:33 - 21-Nov-25 |
| Sell* | 1,000 | 378.90p | Automatic Execution |
16:23:33 - 21-Nov-25 |
| Buy* | 761 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 663 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Sell* | 4,235 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 654 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 475 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 833 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 2,977 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Buy* | 1,500 | 379.00p | Automatic Execution |
16:23:30 - 21-Nov-25 |
| Sell* | 7,409 | 378.90p | Automatic Execution |
16:23:21 - 21-Nov-25 |
| Sell* | 138 | 378.80p | SI Trade |
16:23:09 - 21-Nov-25 |
| Buy* | 31 | 378.90p | Automatic Execution |
16:23:01 - 21-Nov-25 |
| Buy* | 130 | 378.90p | Automatic Execution |
16:23:01 - 21-Nov-25 |
| Buy* | 186 | 378.90p | Automatic Execution |
16:23:01 - 21-Nov-25 |
| Buy* | 622 | 378.90p | Automatic Execution |
16:23:01 - 21-Nov-25 |
| Sell* | 22,429 | 378.80p | SI Trade |
16:22:59 - 21-Nov-25 |
| Sell* | 1,350 | 378.90p | Automatic Execution |
16:22:52 - 21-Nov-25 |
| Buy* | 1,878 | 378.90p | Automatic Execution |
16:22:52 - 21-Nov-25 |
| Sell* | 4,236 | 378.90p | Automatic Execution |
16:22:45 - 21-Nov-25 |
| Sell* | 47 | 378.90p | Automatic Execution |
16:22:45 - 21-Nov-25 |
| Sell* | 743 | 378.90p | Automatic Execution |
16:22:45 - 21-Nov-25 |
| Buy* | 825 | 379.00p | Automatic Execution |
16:22:42 - 21-Nov-25 |