| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 20,146 | 461.50p | Ordinary |
17:12:56 - 26-May-26 |
| Unknown* | 100,000 | 459.04p | Negotiated Trade |
16:40:25 - 26-May-26 |
| Sell* | 110,191 | 458.00p | Uncrossing Trade |
16:35:19 - 26-May-26 |
| Sell* | 532 | 459.50p | Automatic Execution |
16:29:52 - 26-May-26 |
| Buy* | 196 | 462.00p | Automatic Execution |
16:29:50 - 26-May-26 |
| Buy* | 1,346 | 461.4016p | Ordinary |
16:29:29 - 26-May-26 |
| Buy* | 1,000 | 461.50p | Automatic Execution |
16:29:28 - 26-May-26 |
| Sell* | 62 | 460.00p | Automatic Execution |
16:29:28 - 26-May-26 |
| Sell* | 125 | 460.50p | Automatic Execution |
16:29:28 - 26-May-26 |
| Sell* | 400 | 460.50p | Automatic Execution |
16:29:28 - 26-May-26 |
| Sell* | 32 | 460.50p | Automatic Execution |
16:28:55 - 26-May-26 |
| Sell* | 354 | 460.50p | Automatic Execution |
16:28:55 - 26-May-26 |
| Buy* | 422 | 462.00p | Automatic Execution |
16:23:35 - 26-May-26 |
| Sell* | 62 | 461.00p | SI Trade |
16:20:37 - 26-May-26 |
| Sell* | 348 | 461.50p | Automatic Execution |
16:18:31 - 26-May-26 |
| Sell* | 231 | 461.50p | Automatic Execution |
16:18:31 - 26-May-26 |
| Sell* | 61 | 461.50p | Automatic Execution |
16:18:31 - 26-May-26 |
| Sell* | 389 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Sell* | 5,860 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Sell* | 348 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Sell* | 354 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Sell* | 96 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Sell* | 920 | 462.00p | Automatic Execution |
16:15:51 - 26-May-26 |
| Unknown* | 2,400 | 462.50p | Ordinary |
16:06:32 - 26-May-26 |
| Sell* | 280 | 462.00p | Automatic Execution |
16:03:58 - 26-May-26 |
| Sell* | 1 | 461.15p | Ordinary |
15:55:18 - 26-May-26 |
| Buy* | 574 | 462.50p | SI Trade |
15:47:43 - 26-May-26 |
| Buy* | 66 | 462.00p | Automatic Execution |
15:47:00 - 26-May-26 |
| Buy* | 122 | 462.00p | Automatic Execution |
15:47:00 - 26-May-26 |
| Buy* | 93 | 462.00p | Automatic Execution |
15:47:00 - 26-May-26 |
| Buy* | 1 | 462.00p | Automatic Execution |
15:47:00 - 26-May-26 |
| Buy* | 725 | 461.50p | Automatic Execution |
15:35:30 - 26-May-26 |
| Buy* | 845 | 460.9016p | Ordinary |
15:30:50 - 26-May-26 |
| Unknown* | 2,404 | 460.75p | Ordinary |
15:30:37 - 26-May-26 |
| Unknown* | 10,000 | 458.382p | OTC Trade |
15:29:53 - 26-May-26 |
| Unknown* | 78,000 | 458.382p | OTC Trade |
15:29:53 - 26-May-26 |
| Buy* | 214 | 460.9016p | Ordinary |
15:25:50 - 26-May-26 |
| Buy* | 658 | 460.50p | Automatic Execution |
15:21:48 - 26-May-26 |
| Buy* | 1,097 | 460.50p | Automatic Execution |
15:21:48 - 26-May-26 |
| Sell* | 60 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Sell* | 58 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Sell* | 333 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Buy* | 144 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Buy* | 756 | 460.00p | Automatic Execution |
15:20:57 - 26-May-26 |
| Buy* | 1 | 459.2021p | Ordinary |
15:12:41 - 26-May-26 |
| Unknown* | 2,653 | 459.00p | Ordinary |
15:06:34 - 26-May-26 |
| Sell* | 2 | 458.00p | SI Trade |
15:04:31 - 26-May-26 |
| Unknown* | 5,403 | 460.00p | Automatic Execution |
14:59:42 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:59:42 - 26-May-26 |
| Sell* | 401 | 460.00p | Automatic Execution |
14:59:32 - 26-May-26 |
| Sell* | 1,148 | 460.00p | Automatic Execution |
14:59:32 - 26-May-26 |
| Sell* | 20 | 460.00p | SI Trade |
14:54:34 - 26-May-26 |
| Sell* | 20 | 460.00p | SI Trade |
14:54:33 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:54:33 - 26-May-26 |
| Sell* | 732 | 460.00p | Automatic Execution |
14:54:33 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:54:33 - 26-May-26 |
| Sell* | 20 | 460.00p | SI Trade |
14:54:10 - 26-May-26 |
| Unknown* | 1,100 | 460.75p | Ordinary |
14:54:09 - 26-May-26 |
| Sell* | 20 | 460.00p | SI Trade |
14:54:09 - 26-May-26 |
| Sell* | 22 | 460.00p | SI Trade |
14:54:09 - 26-May-26 |
| Unknown* | 1,911 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 355 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 845 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Buy* | 614 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 586 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 35 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 579 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Buy* | 72 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 1,128 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 36 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 36 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Sell* | 1,200 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Buy* | 5,000 | 460.00p | Automatic Execution |
14:54:09 - 26-May-26 |
| Buy* | 1,893 | 459.00p | Automatic Execution |
14:52:58 - 26-May-26 |
| Buy* | 613 | 458.00p | Automatic Execution |
14:52:26 - 26-May-26 |
| Buy* | 342 | 458.00p | Automatic Execution |
14:52:26 - 26-May-26 |
| Buy* | 1,431 | 458.00p | Automatic Execution |
14:52:26 - 26-May-26 |
| Unknown* | 3,630 | 458.00p | OTC Trade |
14:51:55 - 26-May-26 |
| Unknown* | 2,026 | 458.00p | OTC Trade |
14:51:46 - 26-May-26 |
| Unknown* | 1,815 | 458.00p | OTC Trade |
14:51:44 - 26-May-26 |
| Buy* | 5,497 | 458.00p | SI Trade |
14:51:11 - 26-May-26 |
| Unknown* | 5,497 | 458.00p | OTC Trade |
14:51:11 - 26-May-26 |
| Sell* | 772 | 456.00p | Automatic Execution |
14:45:52 - 26-May-26 |
| Buy* | 807 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Buy* | 175 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Buy* | 282 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Buy* | 260 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Buy* | 357 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Buy* | 2,382 | 458.00p | Automatic Execution |
14:45:43 - 26-May-26 |
| Sell* | 1,272 | 457.50p | Automatic Execution |
14:45:12 - 26-May-26 |
| Sell* | 1,168 | 457.50p | Automatic Execution |
14:45:12 - 26-May-26 |
| Sell* | 53 | 457.50p | Automatic Execution |
14:45:12 - 26-May-26 |
| Sell* | 51 | 457.50p | Automatic Execution |
14:45:12 - 26-May-26 |
| Sell* | 1,272 | 457.00p | Automatic Execution |
14:44:47 - 26-May-26 |
| Sell* | 1,272 | 457.00p | Automatic Execution |
14:44:46 - 26-May-26 |
| Sell* | 319 | 457.00p | Automatic Execution |
14:44:46 - 26-May-26 |
| Sell* | 360 | 457.00p | Automatic Execution |
14:44:46 - 26-May-26 |
| Sell* | 1,671 | 457.00p | Automatic Execution |
14:44:46 - 26-May-26 |
| Sell* | 620 | 457.50p | SI Trade |
14:39:13 - 26-May-26 |
| Unknown* | 0 | 459.00p | SI Trade |
14:38:54 - 26-May-26 |
| Unknown* | 9,642 | 458.00p | Ordinary |
14:31:45 - 26-May-26 |
| Sell* | 260 | 458.00p | Automatic Execution |
14:22:15 - 26-May-26 |
| Sell* | 683 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 1,000 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 187 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 1,085 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 507 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 693 | 458.00p | Automatic Execution |
14:21:42 - 26-May-26 |
| Sell* | 116 | 458.00p | Automatic Execution |
14:19:29 - 26-May-26 |
| Sell* | 71 | 458.00p | Automatic Execution |
14:19:29 - 26-May-26 |
| Sell* | 933 | 458.00p | Automatic Execution |
14:19:29 - 26-May-26 |
| Sell* | 152 | 458.00p | Automatic Execution |
14:19:29 - 26-May-26 |
| Sell* | 579 | 458.00p | Automatic Execution |
14:19:29 - 26-May-26 |
| Sell* | 621 | 458.00p | Automatic Execution |
14:19:24 - 26-May-26 |
| Sell* | 116 | 458.00p | Automatic Execution |
14:19:24 - 26-May-26 |
| Sell* | 1,004 | 458.00p | Automatic Execution |
14:19:00 - 26-May-26 |
| Sell* | 152 | 458.00p | Automatic Execution |
14:18:48 - 26-May-26 |
| Sell* | 464 | 458.00p | Automatic Execution |
14:18:48 - 26-May-26 |
| Sell* | 736 | 458.00p | Automatic Execution |
14:17:34 - 26-May-26 |
| Sell* | 780 | 458.00p | Automatic Execution |
14:17:06 - 26-May-26 |
| Sell* | 212 | 458.00p | Automatic Execution |
14:17:06 - 26-May-26 |
| Sell* | 745 | 458.00p | Automatic Execution |
14:17:06 - 26-May-26 |
| Sell* | 455 | 458.00p | Automatic Execution |
14:17:06 - 26-May-26 |
| Sell* | 280 | 458.00p | Automatic Execution |
14:17:06 - 26-May-26 |
| Sell* | 780 | 458.00p | Automatic Execution |
14:17:02 - 26-May-26 |
| Sell* | 212 | 458.00p | Automatic Execution |
14:16:54 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:16:54 - 26-May-26 |
| Sell* | 1,272 | 458.00p | Automatic Execution |
14:16:53 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:16:53 - 26-May-26 |
| Sell* | 1,272 | 458.00p | Automatic Execution |
14:16:52 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:16:52 - 26-May-26 |
| Sell* | 1,272 | 458.00p | Automatic Execution |
14:16:44 - 26-May-26 |
| Sell* | 164 | 458.00p | Automatic Execution |
14:16:44 - 26-May-26 |
| Sell* | 1,036 | 458.00p | Automatic Execution |
14:16:36 - 26-May-26 |
| Sell* | 1,272 | 458.00p | Automatic Execution |
14:16:36 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:16:36 - 26-May-26 |
| Sell* | 880 | 458.00p | Automatic Execution |
14:16:28 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:16:28 - 26-May-26 |
| Sell* | 392 | 458.00p | Automatic Execution |
14:16:28 - 26-May-26 |
| Sell* | 541 | 458.00p | Automatic Execution |
14:16:09 - 26-May-26 |
| Sell* | 339 | 458.00p | Automatic Execution |
14:16:09 - 26-May-26 |
| Sell* | 1,108 | 458.00p | Automatic Execution |
14:16:09 - 26-May-26 |
| Sell* | 92 | 458.00p | Automatic Execution |
14:16:09 - 26-May-26 |
| Sell* | 933 | 458.00p | Automatic Execution |
14:16:09 - 26-May-26 |
| Sell* | 339 | 458.00p | Automatic Execution |
14:15:55 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:15:55 - 26-May-26 |
| Sell* | 1,272 | 458.00p | Automatic Execution |
14:15:55 - 26-May-26 |
| Sell* | 319 | 458.00p | Automatic Execution |
14:15:55 - 26-May-26 |
| Sell* | 203 | 458.00p | Automatic Execution |
14:15:55 - 26-May-26 |
| Sell* | 997 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 321 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 10 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 260 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 679 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 1,002 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 430 | 458.00p | Automatic Execution |
14:15:49 - 26-May-26 |
| Sell* | 260 | 458.00p | Automatic Execution |
14:13:08 - 26-May-26 |
| Unknown* | 67 | 458.50p | Ordinary |
14:12:06 - 26-May-26 |
| Sell* | 510 | 458.00p | Automatic Execution |
14:11:46 - 26-May-26 |
| Sell* | 10 | 458.00p | Automatic Execution |
14:11:46 - 26-May-26 |
| Sell* | 260 | 458.00p | Automatic Execution |
14:09:02 - 26-May-26 |
| Sell* | 1,002 | 458.00p | Automatic Execution |
14:08:41 - 26-May-26 |
| Sell* | 478 | 458.00p | Automatic Execution |
14:08:41 - 26-May-26 |
| Sell* | 722 | 458.00p | Automatic Execution |
14:08:28 - 26-May-26 |
| Sell* | 106 | 458.00p | Automatic Execution |
14:08:28 - 26-May-26 |
| Sell* | 331 | 458.00p | Automatic Execution |
14:06:31 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:06:31 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:06:14 - 26-May-26 |
| Sell* | 436 | 458.00p | Automatic Execution |
14:06:14 - 26-May-26 |
| Sell* | 195 | 458.00p | Automatic Execution |
14:06:14 - 26-May-26 |
| Sell* | 686 | 458.00p | Automatic Execution |
14:05:00 - 26-May-26 |
| Sell* | 92 | 458.00p | Automatic Execution |
14:05:00 - 26-May-26 |
| Sell* | 62 | 458.05p | Ordinary |
14:02:34 - 26-May-26 |
| Sell* | 1,108 | 458.00p | Automatic Execution |
14:02:33 - 26-May-26 |
| Sell* | 33 | 458.00p | Automatic Execution |
14:02:33 - 26-May-26 |
| Sell* | 1,052 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 553 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Buy* | 613 | 459.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Buy* | 2,191 | 459.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Buy* | 302 | 459.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Buy* | 613 | 459.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 671 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 1,200 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 1,246 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 341 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 148 | 458.00p | Automatic Execution |
14:02:31 - 26-May-26 |
| Sell* | 52 | 458.00p | Automatic Execution |
13:16:04 - 26-May-26 |
| Sell* | 44 | 458.00p | Automatic Execution |
13:16:04 - 26-May-26 |
| Sell* | 85 | 458.00p | Automatic Execution |
13:14:36 - 26-May-26 |
| Sell* | 351 | 458.00p | Automatic Execution |
13:05:14 - 26-May-26 |
| Sell* | 1,159 | 458.00p | Automatic Execution |
13:05:14 - 26-May-26 |
| Sell* | 1 | 458.00p | Automatic Execution |
13:05:14 - 26-May-26 |
| Buy* | 953 | 458.2019p | Ordinary |
13:05:06 - 26-May-26 |
| Unknown* | 13 | 458.00p | Ordinary |
13:05:04 - 26-May-26 |
| Sell* | 451 | 457.00p | Automatic Execution |
13:04:40 - 26-May-26 |
| Buy* | 1 | 459.00p | SI Trade |
13:04:40 - 26-May-26 |
| Sell* | 218 | 458.00p | Automatic Execution |
13:04:40 - 26-May-26 |