| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 5,813 | 395.50p | Ordinary |
16:37:37 - 26-Nov-25 |
| Sell* | 47,391 | 395.50p | Uncrossing Trade |
16:35:06 - 26-Nov-25 |
| Buy* | 376 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Buy* | 12,900 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Buy* | 59 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Buy* | 1 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Unknown* | 20,832 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Sell* | 149 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Sell* | 5,671 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Sell* | 826 | 396.00p | Automatic Execution |
16:17:39 - 26-Nov-25 |
| Buy* | 826 | 396.00p | Automatic Execution |
16:17:28 - 26-Nov-25 |
| Buy* | 10,000 | 396.00p | Automatic Execution |
16:17:28 - 26-Nov-25 |
| Sell* | 705 | 396.00p | Automatic Execution |
16:17:15 - 26-Nov-25 |
| Sell* | 633 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Sell* | 913 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Sell* | 7,245 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 10,000 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 2,714 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 187 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 514 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 276 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Buy* | 514 | 396.00p | Automatic Execution |
16:17:14 - 26-Nov-25 |
| Sell* | 976 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Sell* | 398 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Sell* | 2,714 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Buy* | 29 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Buy* | 8,975 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Buy* | 1,025 | 396.00p | Automatic Execution |
16:14:36 - 26-Nov-25 |
| Sell* | 2,600 | 395.70p | Ordinary |
16:12:41 - 26-Nov-25 |
| Sell* | 2,950 | 395.70p | Ordinary |
16:00:46 - 26-Nov-25 |
| Sell* | 940 | 395.50p | Automatic Execution |
15:28:25 - 26-Nov-25 |
| Buy* | 76 | 395.50p | Automatic Execution |
15:28:25 - 26-Nov-25 |
| Buy* | 7,200 | 395.50p | Automatic Execution |
15:28:25 - 26-Nov-25 |
| Buy* | 37 | 395.50p | Automatic Execution |
15:27:04 - 26-Nov-25 |
| Buy* | 1,282 | 395.50p | Automatic Execution |
15:27:04 - 26-Nov-25 |
| Sell* | 14 | 395.20p | Ordinary |
15:13:34 - 26-Nov-25 |
| Sell* | 1 | 395.3295p | Ordinary |
15:13:32 - 26-Nov-25 |
| Sell* | 2,151 | 395.50p | Automatic Execution |
15:08:51 - 26-Nov-25 |
| Sell* | 1,101 | 395.50p | Automatic Execution |
15:08:51 - 26-Nov-25 |
| Sell* | 1,000 | 395.50p | Automatic Execution |
15:08:51 - 26-Nov-25 |
| Buy* | 489 | 395.50p | Automatic Execution |
15:08:51 - 26-Nov-25 |
| Buy* | 77 | 395.50p | Automatic Execution |
15:08:51 - 26-Nov-25 |
| Buy* | 770 | 395.316p | Ordinary |
15:03:30 - 26-Nov-25 |
| Buy* | 325 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 147 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 26 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 31 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 98 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 1,101 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Buy* | 497 | 395.50p | Automatic Execution |
15:03:15 - 26-Nov-25 |
| Unknown* | 799 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Sell* | 4,266 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Unknown* | 4,599 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Sell* | 466 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Sell* | 3,800 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Unknown* | 799 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Sell* | 4,266 | 395.00p | Automatic Execution |
14:56:47 - 26-Nov-25 |
| Unknown* | 0 | 394.50p | SI Trade |
14:48:14 - 26-Nov-25 |
| Buy* | 130 | 395.50p | Automatic Execution |
14:48:14 - 26-Nov-25 |
| Buy* | 793 | 395.00p | Automatic Execution |
14:48:14 - 26-Nov-25 |
| Buy* | 20 | 395.00p | Automatic Execution |
14:48:14 - 26-Nov-25 |
| Buy* | 5,422 | 395.00p | Automatic Execution |
14:48:14 - 26-Nov-25 |
| Sell* | 10 | 394.70p | Ordinary |
14:46:44 - 26-Nov-25 |
| Buy* | 1,900 | 395.00p | Automatic Execution |
14:44:43 - 26-Nov-25 |
| Buy* | 1,900 | 395.00p | Automatic Execution |
14:44:43 - 26-Nov-25 |
| Buy* | 778 | 395.00p | Automatic Execution |
14:44:43 - 26-Nov-25 |
| Buy* | 826 | 395.00p | Automatic Execution |
14:44:43 - 26-Nov-25 |
| Sell* | 35,000 | 394.39p | Ordinary |
14:31:25 - 26-Nov-25 |
| Buy* | 73 | 394.50p | Automatic Execution |
14:30:22 - 26-Nov-25 |
| Buy* | 1,600 | 394.50p | Automatic Execution |
14:18:53 - 26-Nov-25 |
| Unknown* | 0 | 395.00p | SI Trade |
14:16:31 - 26-Nov-25 |
| Sell* | 583 | 394.39p | Ordinary |
14:13:57 - 26-Nov-25 |
| Sell* | 1,102 | 394.50p | Automatic Execution |
14:09:34 - 26-Nov-25 |
| Sell* | 1,434 | 394.50p | Automatic Execution |
14:09:34 - 26-Nov-25 |
| Sell* | 826 | 394.50p | Automatic Execution |
13:42:52 - 26-Nov-25 |
| Sell* | 1,434 | 394.50p | Automatic Execution |
13:42:52 - 26-Nov-25 |
| Buy* | 295 | 395.00p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 6,359 | 395.00p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 3,641 | 395.00p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 868 | 395.00p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 1,810 | 395.00p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 398 | 394.50p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 837 | 394.50p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 340 | 394.50p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 615 | 394.50p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 762 | 394.50p | Automatic Execution |
13:37:48 - 26-Nov-25 |
| Buy* | 384 | 394.00p | Automatic Execution |
13:35:56 - 26-Nov-25 |
| Buy* | 398 | 394.00p | Automatic Execution |
13:35:56 - 26-Nov-25 |
| Buy* | 174 | 394.00p | Automatic Execution |
13:35:56 - 26-Nov-25 |
| Buy* | 168 | 394.00p | Automatic Execution |
13:35:46 - 26-Nov-25 |
| Buy* | 197 | 394.00p | Automatic Execution |
13:35:46 - 26-Nov-25 |
| Buy* | 1,444 | 394.00p | Automatic Execution |
13:35:46 - 26-Nov-25 |
| Buy* | 135 | 394.00p | Automatic Execution |
13:35:46 - 26-Nov-25 |
| Buy* | 113 | 393.62p | Ordinary |
13:34:14 - 26-Nov-25 |
| Unknown* | 382 | 393.50p | SI Trade |
13:27:17 - 26-Nov-25 |
| Sell* | 4 | 394.00p | Automatic Execution |
13:07:27 - 26-Nov-25 |
| Unknown* | 49 | 394.00p | SI Trade |
13:04:52 - 26-Nov-25 |
| Buy* | 68 | 394.00p | Automatic Execution |
12:48:02 - 26-Nov-25 |
| Sell* | 10 | 393.50p | Automatic Execution |
12:34:39 - 26-Nov-25 |
| Sell* | 3 | 393.50p | Automatic Execution |
12:19:44 - 26-Nov-25 |
| Sell* | 1,651 | 394.00p | Automatic Execution |
12:16:30 - 26-Nov-25 |
| Sell* | 1,806 | 394.00p | Automatic Execution |
12:16:30 - 26-Nov-25 |
| Buy* | 1 | 394.62p | Ordinary |
12:15:30 - 26-Nov-25 |
| Sell* | 6,000 | 394.39p | Ordinary |
12:10:40 - 26-Nov-25 |
| Sell* | 433 | 394.39p | Ordinary |
12:10:38 - 26-Nov-25 |
| Sell* | 3 | 394.00p | Automatic Execution |
12:09:34 - 26-Nov-25 |
| Buy* | 62 | 394.50p | Automatic Execution |
12:08:26 - 26-Nov-25 |
| Sell* | 1,247 | 394.6917p | Ordinary |
12:03:04 - 26-Nov-25 |
| Sell* | 2,595 | 394.89p | Ordinary |
11:53:41 - 26-Nov-25 |
| Sell* | 2 | 395.00p | Automatic Execution |
11:49:32 - 26-Nov-25 |
| Buy* | 1,823 | 395.50p | Automatic Execution |
11:41:38 - 26-Nov-25 |
| Buy* | 7 | 395.00p | Automatic Execution |
11:39:37 - 26-Nov-25 |
| Buy* | 723 | 395.00p | Automatic Execution |
11:39:37 - 26-Nov-25 |
| Buy* | 1,435 | 395.00p | Automatic Execution |
11:39:37 - 26-Nov-25 |
| Sell* | 6,660 | 394.39p | Ordinary |
11:34:43 - 26-Nov-25 |
| Sell* | 2 | 394.50p | Automatic Execution |
11:33:05 - 26-Nov-25 |
| Sell* | 218 | 395.00p | Automatic Execution |
11:32:55 - 26-Nov-25 |
| Sell* | 669 | 395.00p | Automatic Execution |
11:32:55 - 26-Nov-25 |
| Sell* | 414 | 395.00p | Automatic Execution |
11:32:55 - 26-Nov-25 |
| Sell* | 1,763 | 395.188p | Ordinary |
11:28:45 - 26-Nov-25 |
| Sell* | 1,239 | 395.188p | Ordinary |
11:27:39 - 26-Nov-25 |
| Sell* | 19,200 | 394.89p | Ordinary |
11:02:09 - 26-Nov-25 |
| Sell* | 1 | 394.50p | Automatic Execution |
10:48:15 - 26-Nov-25 |
| Sell* | 650 | 394.89p | Ordinary |
10:47:06 - 26-Nov-25 |
| Sell* | 1,350 | 394.89p | Ordinary |
10:43:37 - 26-Nov-25 |
| Sell* | 1,575 | 394.89p | Ordinary |
10:36:06 - 26-Nov-25 |
| Sell* | 1,809 | 394.50p | Automatic Execution |
10:30:45 - 26-Nov-25 |
| Sell* | 1 | 394.50p | Automatic Execution |
10:30:45 - 26-Nov-25 |
| Sell* | 258 | 395.00p | Automatic Execution |
10:30:44 - 26-Nov-25 |
| Sell* | 45 | 395.00p | Automatic Execution |
10:30:44 - 26-Nov-25 |
| Sell* | 791 | 395.00p | Automatic Execution |
10:30:44 - 26-Nov-25 |
| Sell* | 2 | 395.00p | Automatic Execution |
10:20:40 - 26-Nov-25 |
| Buy* | 412 | 395.50p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Buy* | 533 | 395.50p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Buy* | 335 | 395.50p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Buy* | 210 | 395.50p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Buy* | 356 | 395.50p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Buy* | 400 | 395.00p | Automatic Execution |
10:12:31 - 26-Nov-25 |
| Sell* | 2,000 | 394.39p | Ordinary |
10:01:45 - 26-Nov-25 |
| Sell* | 5 | 394.00p | Automatic Execution |
10:01:33 - 26-Nov-25 |
| Sell* | 3 | 394.00p | Automatic Execution |
09:59:42 - 26-Nov-25 |
| Sell* | 328 | 394.00p | Automatic Execution |
09:59:41 - 26-Nov-25 |
| Sell* | 2 | 394.00p | Automatic Execution |
09:44:59 - 26-Nov-25 |
| Sell* | 307 | 394.50p | Automatic Execution |
09:41:23 - 26-Nov-25 |
| Sell* | 2 | 394.50p | Automatic Execution |
09:41:23 - 26-Nov-25 |
| Sell* | 1,432 | 394.50p | Automatic Execution |
09:41:23 - 26-Nov-25 |
| Sell* | 2 | 394.50p | Automatic Execution |
09:41:01 - 26-Nov-25 |
| Buy* | 555 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 940 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 487 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 583 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 5,917 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 709 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 3,374 | 394.50p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Sell* | 1 | 394.00p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 146 | 394.00p | Automatic Execution |
09:40:12 - 26-Nov-25 |
| Buy* | 747 | 394.00p | Automatic Execution |
09:30:36 - 26-Nov-25 |
| Buy* | 469 | 394.00p | Automatic Execution |
09:30:36 - 26-Nov-25 |
| Sell* | 2 | 393.50p | Automatic Execution |
09:20:01 - 26-Nov-25 |
| Buy* | 63 | 393.62p | Ordinary |
09:18:57 - 26-Nov-25 |
| Sell* | 2 | 393.00p | Automatic Execution |
09:14:10 - 26-Nov-25 |
| Buy* | 809 | 393.50p | Automatic Execution |
09:09:00 - 26-Nov-25 |
| Buy* | 1,434 | 393.50p | Automatic Execution |
09:09:00 - 26-Nov-25 |
| Buy* | 1 | 393.55p | Ordinary |
08:35:15 - 26-Nov-25 |
| Unknown* | 0 | 394.50p | SI Trade |
08:05:36 - 26-Nov-25 |
| Buy* | 3,686 | 393.372p | Ordinary |
08:04:43 - 26-Nov-25 |
| Sell* | 386 | 392.61p | Ordinary |
08:03:12 - 26-Nov-25 |
| Sell* | 296 | 392.61p | Ordinary |
08:03:06 - 26-Nov-25 |
| Sell* | 1 | 391.50p | SI Trade |
08:02:24 - 26-Nov-25 |
| Unknown* | 0 | 394.50p | SI Trade |
08:02:24 - 26-Nov-25 |
| Sell* | 6,000 | 392.61p | Ordinary |
08:02:17 - 26-Nov-25 |
| Sell* | 2,169 | 392.61p | Ordinary |
08:01:55 - 26-Nov-25 |
| Buy* | 71,156 | 392.00p | Suspected BUY Trade |
16:35:01 - 25-Nov-25 |
| Buy* | 44 | 392.00p | SI Trade |
16:23:57 - 25-Nov-25 |
| Buy* | 30 | 392.00p | Automatic Execution |
16:20:41 - 25-Nov-25 |
| Buy* | 29 | 392.00p | Automatic Execution |
16:20:41 - 25-Nov-25 |
| Buy* | 617 | 391.50p | Automatic Execution |
15:58:12 - 25-Nov-25 |
| Buy* | 2,217 | 391.50p | Automatic Execution |
15:58:12 - 25-Nov-25 |
| Buy* | 636 | 391.00p | Automatic Execution |
15:57:18 - 25-Nov-25 |
| Buy* | 638 | 391.00p | Automatic Execution |
15:57:18 - 25-Nov-25 |
| Buy* | 1,580 | 391.00p | Automatic Execution |
15:57:18 - 25-Nov-25 |
| Buy* | 617 | 391.50p | SI Trade |
15:53:01 - 25-Nov-25 |
| Buy* | 617 | 391.50p | SI Trade |
15:50:18 - 25-Nov-25 |
| Sell* | 981 | 391.50p | Automatic Execution |
15:49:23 - 25-Nov-25 |
| Sell* | 6,154 | 391.50p | Automatic Execution |
15:49:23 - 25-Nov-25 |
| Sell* | 1,700 | 391.50p | Automatic Execution |
15:49:23 - 25-Nov-25 |
| Sell* | 46 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 343 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 7,937 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 1,675 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 2,217 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 470 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Sell* | 1,300 | 391.50p | Automatic Execution |
15:49:05 - 25-Nov-25 |
| Buy* | 462 | 392.00p | SI Trade |
15:48:27 - 25-Nov-25 |
| Buy* | 409 | 392.00p | SI Trade |
15:47:57 - 25-Nov-25 |
| Buy* | 661 | 392.00p | SI Trade |
15:45:50 - 25-Nov-25 |
| Sell* | 800 | 391.61p | Ordinary |
15:45:43 - 25-Nov-25 |
| Buy* | 8,594 | 391.50p | Automatic Execution |
15:45:27 - 25-Nov-25 |
| Buy* | 1 | 391.50p | Automatic Execution |
15:45:27 - 25-Nov-25 |
| Buy* | 1,405 | 391.50p | Automatic Execution |
15:45:27 - 25-Nov-25 |