| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 40,000 | 430.50p | Suspected BUY Trade |
16:36:09 - 05-Dec-25 |
| Sell* | 429,569 | 420.80p | Uncrossing Trade |
16:35:24 - 05-Dec-25 |
| Buy* | 143 | 426.60p | Automatic Execution |
16:29:52 - 05-Dec-25 |
| Buy* | 61 | 426.60p | Automatic Execution |
16:29:52 - 05-Dec-25 |
| Sell* | 332 | 425.60p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 61 | 425.80p | Automatic Execution |
16:29:24 - 05-Dec-25 |
| Sell* | 563 | 426.10p | SI Trade |
16:28:24 - 05-Dec-25 |
| Sell* | 26 | 426.00p | Automatic Execution |
16:28:18 - 05-Dec-25 |
| Sell* | 146 | 426.20p | Automatic Execution |
16:28:18 - 05-Dec-25 |
| Buy* | 186 | 427.00p | SI Trade |
16:27:34 - 05-Dec-25 |
| Sell* | 38 | 426.20p | Automatic Execution |
16:27:25 - 05-Dec-25 |
| Buy* | 416 | 426.20p | Automatic Execution |
16:27:24 - 05-Dec-25 |
| Buy* | 1,763 | 426.0772p | Ordinary |
16:27:09 - 05-Dec-25 |
| Sell* | 3,000 | 425.808p | Negotiated Trade |
16:26:49 - 05-Dec-25 |
| Buy* | 1,138 | 426.00p | Automatic Execution |
16:26:47 - 05-Dec-25 |
| Buy* | 334 | 426.00p | SI Trade |
16:26:44 - 05-Dec-25 |
| Buy* | 184 | 425.80p | Automatic Execution |
16:26:39 - 05-Dec-25 |
| Sell* | 6 | 425.60p | Automatic Execution |
16:26:38 - 05-Dec-25 |
| Sell* | 55 | 425.60p | Automatic Execution |
16:26:38 - 05-Dec-25 |
| Buy* | 91 | 425.60p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 484 | 425.60p | Automatic Execution |
16:25:36 - 05-Dec-25 |
| Buy* | 56 | 425.492p | Ordinary |
16:25:34 - 05-Dec-25 |
| Sell* | 304 | 425.40p | Automatic Execution |
16:25:13 - 05-Dec-25 |
| Sell* | 91 | 425.60p | Automatic Execution |
16:25:13 - 05-Dec-25 |
| Buy* | 105 | 426.00p | SI Trade |
16:25:12 - 05-Dec-25 |
| Buy* | 60 | 426.00p | Automatic Execution |
16:25:12 - 05-Dec-25 |
| Buy* | 62 | 426.00p | Automatic Execution |
16:25:12 - 05-Dec-25 |
| Buy* | 137 | 425.80p | Automatic Execution |
16:24:55 - 05-Dec-25 |
| Sell* | 225 | 425.80p | Automatic Execution |
16:24:02 - 05-Dec-25 |
| Sell* | 12 | 426.40p | Automatic Execution |
16:23:06 - 05-Dec-25 |
| Sell* | 225 | 426.40p | Automatic Execution |
16:23:06 - 05-Dec-25 |
| Buy* | 468 | 426.60p | Automatic Execution |
16:23:04 - 05-Dec-25 |
| Sell* | 225 | 425.20p | Automatic Execution |
16:20:54 - 05-Dec-25 |
| Buy* | 55 | 425.20p | Automatic Execution |
16:20:54 - 05-Dec-25 |
| Sell* | 12 | 424.578p | Ordinary |
16:20:50 - 05-Dec-25 |
| Buy* | 231 | 425.20p | Automatic Execution |
16:20:49 - 05-Dec-25 |
| Buy* | 26 | 425.20p | Automatic Execution |
16:20:49 - 05-Dec-25 |
| Buy* | 470 | 424.80p | Automatic Execution |
16:20:44 - 05-Dec-25 |
| Buy* | 571 | 424.80p | Automatic Execution |
16:20:44 - 05-Dec-25 |
| Buy* | 468 | 424.80p | SI Trade |
16:19:51 - 05-Dec-25 |
| Buy* | 2 | 424.80p | SI Trade |
16:19:17 - 05-Dec-25 |
| Buy* | 1 | 424.80p | Automatic Execution |
16:18:17 - 05-Dec-25 |
| Unknown* | 200 | 424.80p | OTC Trade |
16:17:55 - 05-Dec-25 |
| Buy* | 13 | 424.60p | Automatic Execution |
16:17:50 - 05-Dec-25 |
| Buy* | 1,413 | 424.767p | Ordinary |
16:17:34 - 05-Dec-25 |
| Buy* | 492 | 424.20p | Automatic Execution |
16:16:11 - 05-Dec-25 |
| Sell* | 305 | 423.60p | Automatic Execution |
16:14:51 - 05-Dec-25 |
| Sell* | 210 | 424.20p | SI Trade |
16:13:38 - 05-Dec-25 |
| Sell* | 210 | 424.20p | SI Trade |
16:12:38 - 05-Dec-25 |
| Unknown* | 210 | 424.40p | SI Trade |
16:12:32 - 05-Dec-25 |
| Buy* | 335 | 424.60p | Automatic Execution |
16:11:04 - 05-Dec-25 |
| Sell* | 1,605 | 424.2389p | Ordinary |
16:10:56 - 05-Dec-25 |
| Buy* | 3 | 424.40p | Automatic Execution |
16:10:35 - 05-Dec-25 |
| Buy* | 279 | 424.00p | Automatic Execution |
16:10:23 - 05-Dec-25 |
| Buy* | 2,345 | 423.64p | Ordinary |
16:10:14 - 05-Dec-25 |
| Buy* | 279 | 423.60p | Automatic Execution |
16:10:14 - 05-Dec-25 |
| Buy* | 100 | 424.80p | SI Trade |
16:09:59 - 05-Dec-25 |
| Sell* | 210 | 425.40p | Automatic Execution |
16:09:02 - 05-Dec-25 |
| Sell* | 490 | 425.40p | Automatic Execution |
16:09:02 - 05-Dec-25 |
| Buy* | 2 | 426.80p | SI Trade |
16:08:41 - 05-Dec-25 |
| Sell* | 50 | 426.00p | Automatic Execution |
16:08:12 - 05-Dec-25 |
| Buy* | 50 | 426.40p | Automatic Execution |
16:08:12 - 05-Dec-25 |
| Sell* | 21 | 426.00p | Automatic Execution |
16:08:12 - 05-Dec-25 |
| Sell* | 142 | 426.3135p | Ordinary |
16:07:47 - 05-Dec-25 |
| Buy* | 325 | 426.60p | SI Trade |
16:07:08 - 05-Dec-25 |
| Sell* | 324 | 426.40p | SI Trade |
16:07:08 - 05-Dec-25 |
| Buy* | 526 | 427.20p | Automatic Execution |
16:05:08 - 05-Dec-25 |
| Buy* | 279 | 427.00p | Automatic Execution |
16:05:08 - 05-Dec-25 |
| Buy* | 465 | 427.20p | SI Trade |
16:04:25 - 05-Dec-25 |
| Buy* | 285 | 426.80p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 145 | 426.80p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 691 | 426.60p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 279 | 426.60p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 136 | 426.60p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 500 | 426.60p | Automatic Execution |
16:04:16 - 05-Dec-25 |
| Buy* | 466 | 426.40p | SI Trade |
16:03:15 - 05-Dec-25 |
| Sell* | 49 | 426.20p | Automatic Execution |
16:02:43 - 05-Dec-25 |
| Sell* | 487 | 426.00p | SI Trade |
16:01:39 - 05-Dec-25 |
| Buy* | 47 | 426.20p | Automatic Execution |
16:01:38 - 05-Dec-25 |
| Buy* | 256 | 426.20p | Automatic Execution |
16:01:38 - 05-Dec-25 |
| Buy* | 1,664 | 426.20p | Automatic Execution |
16:01:38 - 05-Dec-25 |
| Sell* | 550 | 426.20p | Automatic Execution |
16:01:38 - 05-Dec-25 |
| Sell* | 279 | 426.20p | Automatic Execution |
16:01:38 - 05-Dec-25 |
| Buy* | 500 | 427.40p | SI Trade |
16:01:05 - 05-Dec-25 |
| Sell* | 279 | 427.00p | Automatic Execution |
16:00:47 - 05-Dec-25 |
| Buy* | 59 | 427.60p | Automatic Execution |
16:00:15 - 05-Dec-25 |
| Buy* | 304 | 427.20p | Automatic Execution |
16:00:13 - 05-Dec-25 |
| Buy* | 299 | 427.20p | Automatic Execution |
16:00:13 - 05-Dec-25 |
| Sell* | 628 | 426.40p | SI Trade |
15:58:10 - 05-Dec-25 |
| Sell* | 318 | 427.20p | Automatic Execution |
15:57:40 - 05-Dec-25 |
| Sell* | 1,121 | 427.56p | Ordinary |
15:57:29 - 05-Dec-25 |
| Buy* | 2 | 429.00p | SI Trade |
15:56:30 - 05-Dec-25 |
| Sell* | 440 | 428.40p | Automatic Execution |
15:56:28 - 05-Dec-25 |
| Sell* | 1,309 | 429.40p | Automatic Execution |
15:55:25 - 05-Dec-25 |
| Sell* | 479 | 429.40p | Automatic Execution |
15:55:25 - 05-Dec-25 |
| Sell* | 862 | 429.40p | Automatic Execution |
15:55:25 - 05-Dec-25 |
| Sell* | 279 | 429.40p | Automatic Execution |
15:55:25 - 05-Dec-25 |
| Sell* | 59 | 430.00p | Automatic Execution |
15:55:25 - 05-Dec-25 |
| Buy* | 166,099 | 430.60p | Suspected BUY Trade |
15:55:10 - 05-Dec-25 |
| Sell* | 330 | 430.20p | Automatic Execution |
15:54:29 - 05-Dec-25 |
| Sell* | 369 | 430.20p | Automatic Execution |
15:54:29 - 05-Dec-25 |
| Sell* | 19 | 430.20p | Automatic Execution |
15:54:29 - 05-Dec-25 |
| Buy* | 93 | 430.60p | Automatic Execution |
15:54:06 - 05-Dec-25 |
| Buy* | 156 | 430.40p | Automatic Execution |
15:54:00 - 05-Dec-25 |
| Buy* | 908 | 430.40p | Automatic Execution |
15:54:00 - 05-Dec-25 |
| Unknown* | 0 | 430.40p | SI Trade |
15:53:59 - 05-Dec-25 |
| Buy* | 18,384 | 430.60p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Sell* | 3,542 | 430.60p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 550 | 430.60p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 377 | 430.60p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 279 | 430.60p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 279 | 430.40p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 389 | 430.40p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 646 | 430.20p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 172 | 430.20p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Buy* | 382 | 430.20p | Automatic Execution |
15:53:59 - 05-Dec-25 |
| Sell* | 371 | 429.20p | SI Trade |
15:53:42 - 05-Dec-25 |
| Sell* | 573 | 429.40p | SI Trade |
15:53:06 - 05-Dec-25 |
| Sell* | 61 | 430.00p | Automatic Execution |
15:53:02 - 05-Dec-25 |
| Sell* | 320 | 430.00p | Automatic Execution |
15:53:00 - 05-Dec-25 |
| Sell* | 369 | 430.00p | Automatic Execution |
15:53:00 - 05-Dec-25 |
| Sell* | 22 | 430.00p | Automatic Execution |
15:53:00 - 05-Dec-25 |
| Sell* | 388 | 430.20p | Automatic Execution |
15:53:00 - 05-Dec-25 |
| Buy* | 92 | 430.80p | SI Trade |
15:52:59 - 05-Dec-25 |
| Buy* | 98 | 430.60p | Automatic Execution |
15:51:42 - 05-Dec-25 |
| Buy* | 84 | 430.60p | Automatic Execution |
15:51:33 - 05-Dec-25 |
| Buy* | 279 | 430.60p | Automatic Execution |
15:51:33 - 05-Dec-25 |
| Sell* | 21 | 430.00p | Automatic Execution |
15:51:32 - 05-Dec-25 |
| Sell* | 55 | 430.00p | Automatic Execution |
15:51:32 - 05-Dec-25 |
| Buy* | 979 | 430.40p | SI Trade |
15:51:00 - 05-Dec-25 |
| Sell* | 2,600 | 430.117p | Negotiated Trade |
15:50:48 - 05-Dec-25 |
| Buy* | 279 | 430.60p | Automatic Execution |
15:50:20 - 05-Dec-25 |
| Buy* | 87 | 430.60p | Automatic Execution |
15:48:52 - 05-Dec-25 |
| Buy* | 64 | 430.60p | Automatic Execution |
15:48:52 - 05-Dec-25 |
| Sell* | 9 | 429.40p | SI Trade |
15:48:51 - 05-Dec-25 |
| Buy* | 194 | 430.20p | Automatic Execution |
15:48:16 - 05-Dec-25 |
| Buy* | 410 | 430.00p | Automatic Execution |
15:48:15 - 05-Dec-25 |
| Sell* | 18 | 429.80p | Automatic Execution |
15:47:34 - 05-Dec-25 |
| Buy* | 4 | 430.20p | Automatic Execution |
15:47:34 - 05-Dec-25 |
| Buy* | 314 | 430.20p | Automatic Execution |
15:47:34 - 05-Dec-25 |
| Unknown* | 0 | 430.60p | SI Trade |
15:46:58 - 05-Dec-25 |
| Sell* | 680 | 430.147p | Ordinary |
15:46:52 - 05-Dec-25 |
| Unknown* | 0 | 429.80p | SI Trade |
15:46:49 - 05-Dec-25 |
| Unknown* | 52 | 430.60p | OTC Trade |
15:46:19 - 05-Dec-25 |
| Sell* | 2,600 | 430.00p | Ordinary |
15:46:03 - 05-Dec-25 |
| Sell* | 1 | 429.80p | SI Trade |
15:45:23 - 05-Dec-25 |
| Sell* | 5,000 | 430.00p | Ordinary |
15:45:14 - 05-Dec-25 |
| Sell* | 52 | 430.80p | Automatic Execution |
15:44:26 - 05-Dec-25 |
| Buy* | 375 | 431.20p | Automatic Execution |
15:44:26 - 05-Dec-25 |
| Buy* | 471 | 431.20p | Automatic Execution |
15:44:26 - 05-Dec-25 |
| Sell* | 33 | 430.80p | Automatic Execution |
15:43:15 - 05-Dec-25 |
| Sell* | 283 | 431.20p | Automatic Execution |
15:42:39 - 05-Dec-25 |
| Sell* | 279 | 431.20p | Automatic Execution |
15:42:39 - 05-Dec-25 |
| Sell* | 210 | 431.40p | Automatic Execution |
15:42:39 - 05-Dec-25 |
| Sell* | 279 | 431.40p | Automatic Execution |
15:42:39 - 05-Dec-25 |
| Unknown* | 0 | 431.80p | SI Trade |
15:42:16 - 05-Dec-25 |
| Buy* | 10 | 432.00p | Automatic Execution |
15:42:04 - 05-Dec-25 |
| Sell* | 328 | 431.40p | SI Trade |
15:42:02 - 05-Dec-25 |
| Buy* | 100 | 431.80p | SI Trade |
15:41:36 - 05-Dec-25 |
| Buy* | 469 | 431.20p | Automatic Execution |
15:41:04 - 05-Dec-25 |
| Buy* | 1 | 431.20p | SI Trade |
15:40:41 - 05-Dec-25 |
| Sell* | 279 | 430.40p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 87 | 430.60p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 213 | 430.60p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 66 | 430.60p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 220 | 430.60p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 1 | 430.80p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 220 | 430.80p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 279 | 430.80p | Automatic Execution |
15:40:15 - 05-Dec-25 |
| Sell* | 300 | 430.80p | SI Trade |
15:39:44 - 05-Dec-25 |
| Sell* | 100 | 430.80p | SI Trade |
15:39:21 - 05-Dec-25 |
| Buy* | 525 | 430.80p | Automatic Execution |
15:39:01 - 05-Dec-25 |
| Buy* | 441 | 430.60p | Automatic Execution |
15:39:00 - 05-Dec-25 |
| Buy* | 170 | 430.60p | Automatic Execution |
15:39:00 - 05-Dec-25 |
| Sell* | 279 | 430.40p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Sell* | 170 | 430.40p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 684 | 431.60p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 226 | 431.60p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 226 | 431.40p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 226 | 431.20p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 550 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 377 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 150 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 150 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 250 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 226 | 431.00p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 156 | 430.80p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 279 | 430.80p | Automatic Execution |
15:38:36 - 05-Dec-25 |
| Buy* | 435 | 430.20p | Automatic Execution |
15:38:28 - 05-Dec-25 |
| Buy* | 386 | 430.20p | Automatic Execution |
15:38:28 - 05-Dec-25 |
| Buy* | 197 | 430.00p | Automatic Execution |
15:37:23 - 05-Dec-25 |
| Buy* | 100 | 430.00p | Automatic Execution |
15:37:23 - 05-Dec-25 |
| Buy* | 412 | 429.80p | Automatic Execution |
15:37:23 - 05-Dec-25 |
| Buy* | 8 | 429.40p | Automatic Execution |
15:37:23 - 05-Dec-25 |
| Buy* | 10 | 429.40p | Automatic Execution |
15:37:22 - 05-Dec-25 |
| Buy* | 10 | 429.40p | Automatic Execution |
15:37:22 - 05-Dec-25 |
| Buy* | 100 | 429.40p | Automatic Execution |
15:37:22 - 05-Dec-25 |
| Buy* | 10 | 429.40p | Automatic Execution |
15:37:22 - 05-Dec-25 |
| Buy* | 400 | 429.40p | Automatic Execution |
15:37:22 - 05-Dec-25 |
| Buy* | 2 | 429.348p | Ordinary |
15:37:08 - 05-Dec-25 |