| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 124 | 762.25p | Uncrossing Trade |
16:35:15 - 21-May-26 |
| Buy* | 5 | 763.50p | Suspected BUY Trade |
16:22:04 - 21-May-26 |
| Buy* | 32 | 764.50p | SI Trade |
16:16:21 - 21-May-26 |
| Unknown* | 0 | 765.25p | SI Trade |
16:09:03 - 21-May-26 |
| Buy* | 4,377 | 764.25p | Automatic Execution |
15:58:54 - 21-May-26 |
| Buy* | 150 | 764.25p | Automatic Execution |
15:58:54 - 21-May-26 |
| Buy* | 150 | 764.25p | Automatic Execution |
15:58:54 - 21-May-26 |
| Buy* | 150 | 764.25p | Automatic Execution |
15:58:54 - 21-May-26 |
| Buy* | 150 | 764.25p | Automatic Execution |
15:58:54 - 21-May-26 |
| Buy* | 4 | 764.50p | SI Trade |
15:54:32 - 21-May-26 |
| Sell* | 3 | 765.25p | SI Trade |
15:38:39 - 21-May-26 |
| Sell* | 1 | 766.25p | SI Trade |
15:35:00 - 21-May-26 |
| Buy* | 150 | 765.50p | Automatic Execution |
15:29:11 - 21-May-26 |
| Buy* | 3,150 | 765.50p | Automatic Execution |
15:29:11 - 21-May-26 |
| Buy* | 526 | 764.904p | Suspected BUY Trade |
15:17:02 - 21-May-26 |
| Sell* | 14 | 764.745p | Negotiated Trade |
15:16:41 - 21-May-26 |
| Sell* | 450 | 764.75p | Automatic Execution |
15:16:04 - 21-May-26 |
| Sell* | 150 | 764.75p | Automatic Execution |
15:16:04 - 21-May-26 |
| Sell* | 450 | 764.75p | Automatic Execution |
15:16:04 - 21-May-26 |
| Sell* | 600 | 764.75p | Automatic Execution |
15:16:04 - 21-May-26 |
| Sell* | 150 | 764.75p | Automatic Execution |
15:16:04 - 21-May-26 |
| Buy* | 3 | 765.20p | Suspected BUY Trade |
15:15:31 - 21-May-26 |
| Buy* | 12 | 765.00p | SI Trade |
15:14:21 - 21-May-26 |
| Buy* | 4 | 761.493p | Suspected BUY Trade |
15:01:21 - 21-May-26 |
| Sell* | 300 | 760.50p | Automatic Execution |
15:01:01 - 21-May-26 |
| Sell* | 450 | 760.50p | Automatic Execution |
15:01:01 - 21-May-26 |
| Sell* | 300 | 760.50p | Automatic Execution |
15:01:01 - 21-May-26 |
| Sell* | 1,350 | 760.50p | Automatic Execution |
15:01:01 - 21-May-26 |
| Sell* | 19 | 760.75p | SI Trade |
15:00:19 - 21-May-26 |
| Sell* | 1 | 761.008p | Negotiated Trade |
14:58:23 - 21-May-26 |
| Sell* | 127 | 760.6125p | Negotiated Trade |
14:50:22 - 21-May-26 |
| Buy* | 5 | 760.00p | SI Trade |
14:45:11 - 21-May-26 |
| Buy* | 146 | 760.683p | Suspected BUY Trade |
14:44:10 - 21-May-26 |
| Sell* | 13 | 761.25p | SI Trade |
14:41:56 - 21-May-26 |
| Buy* | 2 | 762.50p | SI Trade |
14:39:29 - 21-May-26 |
| Buy* | 1,050 | 762.25p | Automatic Execution |
14:38:17 - 21-May-26 |
| Buy* | 3,150 | 762.25p | Automatic Execution |
14:38:17 - 21-May-26 |
| Buy* | 4 | 762.50p | SI Trade |
14:37:49 - 21-May-26 |
| Buy* | 7 | 766.50p | SI Trade |
14:32:43 - 21-May-26 |
| Sell* | 450 | 767.25p | Automatic Execution |
14:32:02 - 21-May-26 |
| Sell* | 150 | 767.25p | Automatic Execution |
14:32:02 - 21-May-26 |
| Sell* | 1,050 | 767.25p | Automatic Execution |
14:32:02 - 21-May-26 |
| Sell* | 150 | 767.25p | Automatic Execution |
14:32:02 - 21-May-26 |
| Sell* | 1,068 | 768.25p | Automatic Execution |
14:31:48 - 21-May-26 |
| Sell* | 150 | 768.25p | Automatic Execution |
14:31:48 - 21-May-26 |
| Unknown* | 0 | 771.50p | SI Trade |
14:23:07 - 21-May-26 |
| Buy* | 22 | 771.75p | SI Trade |
14:19:21 - 21-May-26 |
| Buy* | 841 | 771.165p | Ordinary |
14:17:04 - 21-May-26 |
| Sell* | 2 | 769.50p | SI Trade |
14:12:32 - 21-May-26 |
| Unknown* | 0 | 772.25p | SI Trade |
13:43:50 - 21-May-26 |
| Buy* | 6 | 773.00p | SI Trade |
13:28:53 - 21-May-26 |
| Buy* | 5 | 773.50p | SI Trade |
13:23:20 - 21-May-26 |
| Sell* | 3 | 771.75p | SI Trade |
13:08:09 - 21-May-26 |
| Buy* | 775 | 773.065p | Ordinary |
12:54:50 - 21-May-26 |
| Unknown* | 0 | 772.25p | SI Trade |
12:43:15 - 21-May-26 |
| Buy* | 12 | 772.50p | SI Trade |
12:40:14 - 21-May-26 |
| Sell* | 510 | 772.004p | Negotiated Trade |
12:21:31 - 21-May-26 |
| Buy* | 2 | 773.75p | SI Trade |
12:19:00 - 21-May-26 |
| Buy* | 2 | 774.75p | SI Trade |
12:03:14 - 21-May-26 |
| Buy* | 223 | 776.00p | Automatic Execution |
12:00:39 - 21-May-26 |
| Buy* | 1,045 | 776.754p | Ordinary |
11:41:41 - 21-May-26 |
| Buy* | 1 | 777.25p | SI Trade |
11:32:40 - 21-May-26 |
| Buy* | 6,147 | 777.00p | Automatic Execution |
11:27:54 - 21-May-26 |
| Buy* | 4,098 | 777.00p | Automatic Execution |
11:27:54 - 21-May-26 |
| Buy* | 96 | 777.75p | SI Trade |
11:25:34 - 21-May-26 |
| Buy* | 2 | 778.00p | Suspected BUY Trade |
10:59:40 - 21-May-26 |
| Buy* | 1,004 | 777.624p | Suspected BUY Trade |
10:45:11 - 21-May-26 |
| Unknown* | 0 | 777.75p | SI Trade |
10:31:24 - 21-May-26 |
| Buy* | 5 | 777.75p | SI Trade |
10:29:46 - 21-May-26 |
| Unknown* | 0 | 777.50p | SI Trade |
10:29:01 - 21-May-26 |
| Unknown* | 0 | 777.50p | SI Trade |
10:25:41 - 21-May-26 |
| Buy* | 8 | 777.50p | SI Trade |
10:14:19 - 21-May-26 |
| Sell* | 6 | 777.00p | SI Trade |
10:06:23 - 21-May-26 |
| Unknown* | 0 | 777.00p | SI Trade |
09:59:11 - 21-May-26 |
| Sell* | 126 | 777.326p | Ordinary |
09:45:07 - 21-May-26 |
| Sell* | 1,058 | 777.013p | Negotiated Trade |
09:42:44 - 21-May-26 |
| Buy* | 385 | 777.865p | Suspected BUY Trade |
09:38:42 - 21-May-26 |
| Buy* | 51 | 778.50p | Suspected BUY Trade |
09:30:11 - 21-May-26 |
| Sell* | 15 | 776.75p | SI Trade |
09:20:44 - 21-May-26 |
| Sell* | 20 | 776.75p | SI Trade |
09:15:30 - 21-May-26 |
| Sell* | 767 | 776.768p | Ordinary |
09:14:47 - 21-May-26 |
| Buy* | 25 | 778.00p | SI Trade |
09:14:17 - 21-May-26 |
| Buy* | 10 | 778.00p | SI Trade |
09:13:55 - 21-May-26 |
| Buy* | 4 | 778.25p | SI Trade |
09:10:36 - 21-May-26 |
| Buy* | 5 | 778.00p | SI Trade |
09:07:44 - 21-May-26 |
| Unknown* | 0 | 778.25p | SI Trade |
08:57:34 - 21-May-26 |
| Sell* | 17 | 778.00p | SI Trade |
08:47:49 - 21-May-26 |
| Buy* | 5 | 779.25p | SI Trade |
08:39:58 - 21-May-26 |
| Unknown* | 0 | 779.25p | SI Trade |
08:39:58 - 21-May-26 |
| Buy* | 1 | 779.25p | SI Trade |
08:36:54 - 21-May-26 |
| Sell* | 4,098 | 778.75p | Automatic Execution |
08:30:34 - 21-May-26 |
| Unknown* | 0 | 779.75p | SI Trade |
08:29:58 - 21-May-26 |
| Unknown* | 0 | 779.75p | SI Trade |
08:27:20 - 21-May-26 |
| Unknown* | 0 | 779.75p | SI Trade |
08:27:02 - 21-May-26 |
| Unknown* | 0 | 780.00p | SI Trade |
08:25:00 - 21-May-26 |
| Buy* | 3 | 779.75p | SI Trade |
08:21:13 - 21-May-26 |
| Buy* | 635 | 776.949p | Suspected BUY Trade |
08:15:00 - 21-May-26 |
| Unknown* | 0 | 779.75p | SI Trade |
08:14:20 - 21-May-26 |
| Sell* | 223 | 778.00p | Automatic Execution |
08:10:45 - 21-May-26 |
| Unknown* | 0 | 778.50p | SI Trade |
08:09:57 - 21-May-26 |
| Unknown* | 0 | 778.25p | SI Trade |
08:02:06 - 21-May-26 |
| Unknown* | 0 | 778.25p | SI Trade |
08:02:06 - 21-May-26 |
| Buy* | 12 | 778.25p | SI Trade |
08:02:06 - 21-May-26 |
| Buy* | 164 | 778.25p | Automatic Execution |
08:02:04 - 21-May-26 |
| Buy* | 50 | 778.25p | SI Trade |
08:02:03 - 21-May-26 |
| Buy* | 109 | 778.25p | SI Trade |
08:02:03 - 21-May-26 |
| Buy* | 11 | 778.25p | SI Trade |
08:01:56 - 21-May-26 |
| Buy* | 160 | 778.25p | Automatic Execution |
08:01:56 - 21-May-26 |
| Sell* | 11 | 776.25p | SI Trade |
08:01:55 - 21-May-26 |
| Buy* | 5 | 778.25p | SI Trade |
08:01:55 - 21-May-26 |
| Sell* | 4 | 776.25p | SI Trade |
08:01:55 - 21-May-26 |
| Unknown* | 0 | 778.25p | SI Trade |
08:01:55 - 21-May-26 |
| Sell* | 1 | 776.25p | SI Trade |
08:01:55 - 21-May-26 |
| Buy* | 86 | 778.25p | SI Trade |
08:01:55 - 21-May-26 |
| Sell* | 29 | 780.50p | Uncrossing Trade |
16:35:23 - 20-May-26 |
| Buy* | 1,994 | 781.00p | Automatic Execution |
16:27:08 - 20-May-26 |
| Buy* | 16,880 | 781.00p | Automatic Execution |
16:27:08 - 20-May-26 |
| Unknown* | 0 | 779.75p | SI Trade |
16:22:28 - 20-May-26 |
| Sell* | 5,371 | 779.75p | Automatic Execution |
16:21:28 - 20-May-26 |
| Sell* | 6,361 | 780.585p | Ordinary |
16:18:47 - 20-May-26 |
| Buy* | 25 | 780.75p | SI Trade |
16:16:09 - 20-May-26 |
| Sell* | 6,361 | 778.538p | Negotiated Trade |
16:15:59 - 20-May-26 |
| Buy* | 3,150 | 780.50p | Automatic Execution |
16:15:44 - 20-May-26 |
| Buy* | 25 | 781.50p | SI Trade |
16:15:08 - 20-May-26 |
| Buy* | 45 | 779.50p | SI Trade |
15:55:42 - 20-May-26 |
| Buy* | 403 | 779.50p | Automatic Execution |
15:55:40 - 20-May-26 |
| Buy* | 18 | 780.132p | Suspected BUY Trade |
15:37:03 - 20-May-26 |
| Sell* | 300 | 775.50p | Automatic Execution |
15:18:45 - 20-May-26 |
| Sell* | 300 | 775.50p | Automatic Execution |
15:18:45 - 20-May-26 |
| Sell* | 600 | 775.50p | Automatic Execution |
15:18:45 - 20-May-26 |
| Sell* | 600 | 775.50p | Automatic Execution |
15:18:45 - 20-May-26 |
| Sell* | 150 | 775.50p | Automatic Execution |
15:18:45 - 20-May-26 |
| Sell* | 150 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Sell* | 150 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Sell* | 150 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Sell* | 300 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Sell* | 150 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Sell* | 300 | 775.75p | Automatic Execution |
15:17:52 - 20-May-26 |
| Buy* | 1 | 776.00p | SI Trade |
15:16:53 - 20-May-26 |
| Sell* | 35 | 775.25p | SI Trade |
15:16:32 - 20-May-26 |
| Buy* | 3,150 | 776.50p | Automatic Execution |
15:14:55 - 20-May-26 |
| Sell* | 300 | 778.00p | Automatic Execution |
15:13:34 - 20-May-26 |
| Sell* | 450 | 778.00p | Automatic Execution |
15:13:34 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:13:34 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:13:34 - 20-May-26 |
| Sell* | 300 | 778.00p | Automatic Execution |
15:13:34 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 300 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 300 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 150 | 778.00p | Automatic Execution |
15:12:39 - 20-May-26 |
| Sell* | 750 | 776.75p | Automatic Execution |
15:11:25 - 20-May-26 |
| Buy* | 4 | 778.49p | Suspected BUY Trade |
15:05:06 - 20-May-26 |
| Buy* | 6 | 779.25p | SI Trade |
15:01:24 - 20-May-26 |
| Buy* | 150 | 781.50p | Automatic Execution |
14:58:00 - 20-May-26 |
| Buy* | 150 | 781.50p | Automatic Execution |
14:58:00 - 20-May-26 |
| Buy* | 150 | 781.50p | Automatic Execution |
14:58:00 - 20-May-26 |
| Buy* | 600 | 781.50p | Automatic Execution |
14:58:00 - 20-May-26 |
| Sell* | 1 | 782.25p | Negotiated Trade |
14:56:38 - 20-May-26 |
| Sell* | 150 | 781.50p | Automatic Execution |
14:52:36 - 20-May-26 |
| Sell* | 150 | 781.50p | Automatic Execution |
14:52:36 - 20-May-26 |
| Sell* | 2,400 | 781.50p | Automatic Execution |
14:52:36 - 20-May-26 |
| Buy* | 3 | 779.75p | SI Trade |
14:49:54 - 20-May-26 |
| Sell* | 316 | 777.75p | Negotiated Trade |
14:48:35 - 20-May-26 |
| Buy* | 550 | 780.25p | Automatic Execution |
14:47:22 - 20-May-26 |
| Buy* | 150 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 150 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 150 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 300 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 450 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 450 | 779.75p | Automatic Execution |
14:44:17 - 20-May-26 |
| Buy* | 150 | 781.00p | Automatic Execution |
14:41:44 - 20-May-26 |
| Buy* | 150 | 781.00p | Automatic Execution |
14:41:44 - 20-May-26 |
| Buy* | 150 | 781.00p | Automatic Execution |
14:41:44 - 20-May-26 |
| Buy* | 900 | 780.25p | Automatic Execution |
14:41:31 - 20-May-26 |
| Unknown* | 0 | 782.00p | SI Trade |
14:32:35 - 20-May-26 |
| Buy* | 159 | 782.00p | SI Trade |
14:32:35 - 20-May-26 |
| Sell* | 203 | 783.75p | SI Trade |
13:56:57 - 20-May-26 |
| Sell* | 4,870 | 784.25p | Automatic Execution |
13:48:37 - 20-May-26 |
| Sell* | 150 | 784.25p | Automatic Execution |
13:48:37 - 20-May-26 |
| Sell* | 300 | 784.25p | Automatic Execution |
13:48:37 - 20-May-26 |
| Sell* | 150 | 784.25p | Automatic Execution |
13:48:37 - 20-May-26 |
| Sell* | 3,150 | 784.25p | Automatic Execution |
13:48:37 - 20-May-26 |
| Buy* | 1,274 | 784.753p | Ordinary |
13:44:54 - 20-May-26 |
| Sell* | 4,067 | 784.75p | Automatic Execution |
13:39:34 - 20-May-26 |
| Sell* | 4,335 | 784.75p | Automatic Execution |
13:39:33 - 20-May-26 |
| Sell* | 4,335 | 784.75p | Automatic Execution |
13:39:33 - 20-May-26 |
| Buy* | 40 | 786.75p | SI Trade |
13:25:52 - 20-May-26 |
| Sell* | 26 | 785.75p | SI Trade |
13:25:25 - 20-May-26 |
| Buy* | 37 | 786.25p | Automatic Execution |
13:16:44 - 20-May-26 |
| Sell* | 138 | 785.75p | Automatic Execution |
12:40:43 - 20-May-26 |
| Buy* | 138 | 787.25p | SI Trade |
12:06:15 - 20-May-26 |
| Buy* | 65 | 787.25p | SI Trade |
12:05:36 - 20-May-26 |
| Buy* | 158 | 787.25p | Automatic Execution |
12:05:36 - 20-May-26 |
| Sell* | 375 | 787.00p | Automatic Execution |
11:51:34 - 20-May-26 |
| Unknown* | 0 | 787.25p | SI Trade |
11:49:45 - 20-May-26 |
| Sell* | 5 | 787.00p | Automatic Execution |
11:47:48 - 20-May-26 |