| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 750 | 71.00p | Negotiated Trade OTC Trade |
18:06:56 - 18-Sep-26 |
| Buy* | 279 | 69.80p | SI Trade Negotiated Trade |
16:54:13 - 18-Sep-26 |
| Sell* | 132,272 | 69.80p | SI Trade |
16:46:44 - 18-Sep-26 |
| Sell* | 1,482,314 | 69.80p | Uncrossing Trade |
16:35:23 - 18-Sep-26 |
| Buy* | 681 | 70.60p | Automatic Execution |
16:29:54 - 18-Sep-26 |
| Buy* | 111 | 70.60p | SI Trade |
16:29:02 - 18-Sep-26 |
| Buy* | 9 | 70.60p | Automatic Execution |
16:28:55 - 18-Sep-26 |
| Sell* | 1,702 | 70.50p | Automatic Execution |
16:28:55 - 18-Sep-26 |
| Sell* | 1,363 | 70.50p | Automatic Execution |
16:28:55 - 18-Sep-26 |
| Buy* | 226 | 70.60p | Automatic Execution |
16:28:55 - 18-Sep-26 |
| Buy* | 59 | 70.60p | Automatic Execution |
16:28:55 - 18-Sep-26 |
| Buy* | 2,488 | 70.70p | SI Trade |
16:26:33 - 18-Sep-26 |
| Sell* | 2,404 | 70.70p | Automatic Execution |
16:26:32 - 18-Sep-26 |
| Buy* | 1,085 | 70.90p | Automatic Execution |
16:24:57 - 18-Sep-26 |
| Buy* | 25 | 70.80p | Automatic Execution |
16:24:57 - 18-Sep-26 |
| Buy* | 351 | 70.80p | Automatic Execution |
16:24:57 - 18-Sep-26 |
| Buy* | 160 | 70.80p | Automatic Execution |
16:24:47 - 18-Sep-26 |
| Buy* | 990 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 730 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 1,128 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 4 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 457 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 1,129 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 381 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 824 | 70.70p | Automatic Execution |
16:24:13 - 18-Sep-26 |
| Buy* | 54 | 70.70p | SI Trade |
16:24:12 - 18-Sep-26 |
| Buy* | 877 | 70.60p | Automatic Execution |
16:23:01 - 18-Sep-26 |
| Buy* | 1,120 | 70.60p | Automatic Execution |
16:23:01 - 18-Sep-26 |
| Buy* | 600 | 70.60p | Automatic Execution |
16:23:01 - 18-Sep-26 |
| Buy* | 2,351 | 70.60p | Automatic Execution |
16:23:01 - 18-Sep-26 |
| Buy* | 206 | 70.60p | Automatic Execution |
16:23:01 - 18-Sep-26 |
| Buy* | 1,099 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 16 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 800 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 41 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 1 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 481 | 70.50p | Automatic Execution |
16:19:59 - 18-Sep-26 |
| Buy* | 13,024 | 70.352p | Suspected BUY Trade |
16:17:17 - 18-Sep-26 |
| Sell* | 162 | 70.337p | Negotiated Trade |
16:15:49 - 18-Sep-26 |
| Buy* | 580 | 70.50p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 1,429 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 279 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 5 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 124 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 233 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Buy* | 861 | 70.40p | Automatic Execution |
16:12:55 - 18-Sep-26 |
| Sell* | 285 | 70.30p | Automatic Execution |
16:09:54 - 18-Sep-26 |
| Sell* | 284 | 70.30p | Automatic Execution |
16:09:52 - 18-Sep-26 |
| Sell* | 929 | 70.30p | Automatic Execution |
16:09:52 - 18-Sep-26 |
| Buy* | 319 | 70.40p | Automatic Execution |
16:04:38 - 18-Sep-26 |
| Sell* | 502 | 70.30p | Automatic Execution |
16:03:34 - 18-Sep-26 |
| Sell* | 1,318 | 70.40p | Automatic Execution |
16:03:12 - 18-Sep-26 |
| Sell* | 2,821 | 70.40p | Automatic Execution |
16:03:12 - 18-Sep-26 |
| Buy* | 1 | 70.655p | Ordinary |
15:55:19 - 18-Sep-26 |
| Buy* | 1,827 | 70.70p | Automatic Execution |
15:51:20 - 18-Sep-26 |
| Sell* | 14,137 | 70.486p | Negotiated Trade |
15:49:59 - 18-Sep-26 |
| Sell* | 16,000 | 70.4712p | Ordinary |
15:48:48 - 18-Sep-26 |
| Sell* | 9,098 | 70.60p | Automatic Execution |
15:46:07 - 18-Sep-26 |
| Sell* | 9,108 | 70.60p | Automatic Execution |
15:46:07 - 18-Sep-26 |
| Sell* | 2,785 | 70.70p | Automatic Execution |
15:46:07 - 18-Sep-26 |
| Sell* | 850 | 70.70p | Automatic Execution |
15:46:07 - 18-Sep-26 |
| Sell* | 854 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 481 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 3,019 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 126 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 1,413 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 34 | 70.90p | Automatic Execution |
15:42:29 - 18-Sep-26 |
| Sell* | 12 | 70.90p | Automatic Execution |
15:32:07 - 18-Sep-26 |
| Sell* | 220 | 70.90p | Automatic Execution |
15:32:07 - 18-Sep-26 |
| Sell* | 41 | 70.90p | Automatic Execution |
15:32:07 - 18-Sep-26 |
| Sell* | 146 | 70.90p | Automatic Execution |
15:32:06 - 18-Sep-26 |
| Sell* | 171 | 70.90p | Automatic Execution |
15:32:06 - 18-Sep-26 |
| Sell* | 116 | 70.90p | Automatic Execution |
15:32:06 - 18-Sep-26 |
| Sell* | 141,254 | 70.796p | SI Trade |
15:28:13 - 18-Sep-26 |
| Buy* | 12 | 71.31p | Ordinary |
15:13:42 - 18-Sep-26 |
| Sell* | 1 | 71.10p | SI Trade |
15:13:41 - 18-Sep-26 |
| Sell* | 3,992 | 71.249p | Negotiated Trade |
15:11:21 - 18-Sep-26 |
| Buy* | 715 | 71.30p | Automatic Execution |
15:10:40 - 18-Sep-26 |
| Buy* | 987 | 71.30p | Automatic Execution |
15:10:40 - 18-Sep-26 |
| Sell* | 1,424 | 71.20p | Automatic Execution |
15:05:26 - 18-Sep-26 |
| Sell* | 983 | 71.20p | Automatic Execution |
15:01:52 - 18-Sep-26 |
| Sell* | 1,363 | 71.30p | Automatic Execution |
15:01:39 - 18-Sep-26 |
| Sell* | 3,493 | 71.30p | Automatic Execution |
15:01:39 - 18-Sep-26 |
| Buy* | 898 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 2,763 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 554 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 258 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 2,495 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 1,005 | 71.40p | Automatic Execution |
14:51:52 - 18-Sep-26 |
| Buy* | 2,881 | 71.40p | SI Trade |
14:47:51 - 18-Sep-26 |
| Sell* | 83 | 71.20p | Automatic Execution |
14:46:05 - 18-Sep-26 |
| Sell* | 2 | 71.40p | Automatic Execution |
14:46:03 - 18-Sep-26 |
| Unknown* | 9 | 71.50p | SI Trade |
14:46:02 - 18-Sep-26 |
| Sell* | 1,386 | 71.50p | Automatic Execution |
14:46:02 - 18-Sep-26 |
| Sell* | 300 | 71.50p | Automatic Execution |
14:46:02 - 18-Sep-26 |
| Sell* | 4,054 | 71.50p | Automatic Execution |
14:46:02 - 18-Sep-26 |
| Sell* | 3,446 | 71.50p | Automatic Execution |
14:46:02 - 18-Sep-26 |
| Sell* | 4,000 | 71.50p | SI Trade |
14:45:58 - 18-Sep-26 |
| Unknown* | 6,814 | 71.50p | OTC Trade |
14:45:58 - 18-Sep-26 |
| Sell* | 9,186 | 71.50p | Ordinary |
14:45:57 - 18-Sep-26 |
| Sell* | 4,000 | 71.50p | Ordinary |
14:43:21 - 18-Sep-26 |
| Sell* | 1,000 | 71.50p | SI Trade |
14:43:21 - 18-Sep-26 |
| Buy* | 1,375 | 71.655p | Ordinary |
14:39:11 - 18-Sep-26 |
| Buy* | 861 | 71.60p | Automatic Execution |
14:38:04 - 18-Sep-26 |
| Buy* | 864 | 71.50p | Automatic Execution |
14:36:30 - 18-Sep-26 |
| Buy* | 1,305 | 71.50p | Automatic Execution |
14:36:30 - 18-Sep-26 |
| Sell* | 285 | 71.40p | Automatic Execution |
14:36:15 - 18-Sep-26 |
| Buy* | 863 | 71.50p | Automatic Execution |
14:36:15 - 18-Sep-26 |
| Sell* | 3,446 | 71.40p | Automatic Execution |
14:36:14 - 18-Sep-26 |
| Sell* | 30,000 | 71.3333p | Ordinary |
14:34:00 - 18-Sep-26 |
| Buy* | 1,590 | 71.40p | Automatic Execution |
14:30:54 - 18-Sep-26 |
| Buy* | 102 | 71.40p | Automatic Execution |
14:30:54 - 18-Sep-26 |
| Buy* | 839 | 71.40p | Automatic Execution |
14:30:54 - 18-Sep-26 |
| Sell* | 1,590 | 71.30p | Automatic Execution |
14:26:10 - 18-Sep-26 |
| Sell* | 4,983 | 71.30p | Automatic Execution |
14:26:10 - 18-Sep-26 |
| Sell* | 26,933 | 71.296p | Negotiated Trade |
14:25:15 - 18-Sep-26 |
| Buy* | 1 | 71.359p | Suspected BUY Trade |
14:24:56 - 18-Sep-26 |
| Buy* | 1,521 | 71.20p | Automatic Execution |
14:11:49 - 18-Sep-26 |
| Buy* | 817 | 71.20p | Automatic Execution |
14:11:48 - 18-Sep-26 |
| Buy* | 74 | 71.20p | Automatic Execution |
14:11:48 - 18-Sep-26 |
| Buy* | 838 | 71.20p | Automatic Execution |
14:11:48 - 18-Sep-26 |
| Buy* | 1,015 | 71.20p | Automatic Execution |
14:11:48 - 18-Sep-26 |
| Buy* | 300 | 71.20p | Automatic Execution |
14:11:48 - 18-Sep-26 |
| Buy* | 6 | 71.10p | Automatic Execution |
14:11:47 - 18-Sep-26 |
| Buy* | 988 | 71.10p | Automatic Execution |
14:11:47 - 18-Sep-26 |
| Sell* | 898 | 70.90p | Automatic Execution |
14:01:01 - 18-Sep-26 |
| Sell* | 1,946 | 70.90p | Automatic Execution |
14:01:01 - 18-Sep-26 |
| Buy* | 761 | 71.056p | Suspected BUY Trade |
13:41:02 - 18-Sep-26 |
| Buy* | 3 | 71.20p | SI Trade |
13:37:31 - 18-Sep-26 |
| Buy* | 500 | 71.10p | Automatic Execution |
13:34:01 - 18-Sep-26 |
| Buy* | 1,349 | 71.10p | Automatic Execution |
13:34:01 - 18-Sep-26 |
| Buy* | 2,605 | 71.10p | Automatic Execution |
13:34:01 - 18-Sep-26 |
| Buy* | 670 | 71.10p | SI Trade |
13:30:40 - 18-Sep-26 |
| Sell* | 31 | 70.798p | Negotiated Trade |
13:27:34 - 18-Sep-26 |
| Sell* | 38 | 70.80p | SI Trade |
13:20:28 - 18-Sep-26 |
| Sell* | 140 | 70.70p | SI Trade |
13:20:13 - 18-Sep-26 |
| Buy* | 700 | 71.00p | Automatic Execution |
13:19:24 - 18-Sep-26 |
| Sell* | 1,388 | 71.00p | Automatic Execution |
13:16:02 - 18-Sep-26 |
| Sell* | 429 | 71.00p | Automatic Execution |
13:16:02 - 18-Sep-26 |
| Sell* | 2,521 | 71.10p | Automatic Execution |
13:16:02 - 18-Sep-26 |
| Sell* | 1,766 | 71.10p | Automatic Execution |
13:16:02 - 18-Sep-26 |
| Sell* | 2,028 | 71.10p | Automatic Execution |
13:16:02 - 18-Sep-26 |
| Sell* | 5,000 | 71.2202p | Ordinary |
12:47:17 - 18-Sep-26 |
| Buy* | 1,816 | 71.40p | SI Trade |
12:39:03 - 18-Sep-26 |
| Buy* | 970 | 71.40p | SI Trade |
12:37:45 - 18-Sep-26 |
| Sell* | 335 | 71.30p | Automatic Execution |
12:35:30 - 18-Sep-26 |
| Sell* | 3,486 | 71.30p | Automatic Execution |
12:35:30 - 18-Sep-26 |
| Sell* | 599 | 71.40p | Automatic Execution |
12:28:56 - 18-Sep-26 |
| Sell* | 3,398 | 71.40p | Automatic Execution |
12:28:56 - 18-Sep-26 |
| Sell* | 1,814 | 71.60p | Automatic Execution |
12:25:25 - 18-Sep-26 |
| Sell* | 20,713 | 71.60p | Automatic Execution |
12:25:25 - 18-Sep-26 |
| Buy* | 1,580 | 71.60p | Automatic Execution |
12:25:25 - 18-Sep-26 |
| Buy* | 2,651 | 71.60p | Automatic Execution |
12:25:25 - 18-Sep-26 |
| Sell* | 806 | 71.30p | Automatic Execution |
12:18:49 - 18-Sep-26 |
| Buy* | 25,000 | 71.60p | Suspected BUY Trade |
12:18:10 - 18-Sep-26 |
| Sell* | 3,704 | 71.50p | Automatic Execution |
12:17:23 - 18-Sep-26 |
| Sell* | 1,827 | 71.50p | Automatic Execution |
12:17:23 - 18-Sep-26 |
| Sell* | 1,627 | 71.50p | Automatic Execution |
12:17:23 - 18-Sep-26 |
| Unknown* | 20,000 | 71.50p | OTC Trade |
12:13:51 - 18-Sep-26 |
| Buy* | 4,153 | 71.755p | Ordinary |
12:12:21 - 18-Sep-26 |
| Unknown* | 20,000 | 71.50p | OTC Trade |
12:11:02 - 18-Sep-26 |
| Unknown* | 20,000 | 71.50p | OTC Trade |
12:08:02 - 18-Sep-26 |
| Sell* | 1,257 | 71.70p | Automatic Execution |
12:00:07 - 18-Sep-26 |
| Sell* | 2,473 | 71.80p | Automatic Execution |
12:00:00 - 18-Sep-26 |
| Buy* | 881 | 72.00p | Automatic Execution |
11:57:13 - 18-Sep-26 |
| Buy* | 881 | 72.00p | Automatic Execution |
11:57:13 - 18-Sep-26 |
| Buy* | 881 | 72.00p | Automatic Execution |
11:57:13 - 18-Sep-26 |
| Buy* | 55 | 72.00p | SI Trade |
11:57:11 - 18-Sep-26 |
| Buy* | 34 | 72.20p | SI Trade |
11:41:57 - 18-Sep-26 |
| Buy* | 30,000 | 72.00p | SI Trade |
11:41:57 - 18-Sep-26 |
| Sell* | 58 | 72.00p | Automatic Execution |
11:41:57 - 18-Sep-26 |
| Sell* | 1,861 | 72.00p | Automatic Execution |
11:41:57 - 18-Sep-26 |
| Sell* | 3 | 72.00p | Automatic Execution |
11:41:57 - 18-Sep-26 |
| Sell* | 18 | 72.023p | Negotiated Trade |
11:41:55 - 18-Sep-26 |
| Unknown* | 602 | 72.10p | SI Trade |
11:34:51 - 18-Sep-26 |
| Sell* | 746 | 72.10p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 928 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 12,011 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 712 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 2,600 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 1,906 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Buy* | 565 | 72.20p | Automatic Execution |
11:33:51 - 18-Sep-26 |
| Sell* | 201 | 72.00p | SI Trade |
11:29:55 - 18-Sep-26 |
| Sell* | 150 | 72.00p | SI Trade |
11:29:55 - 18-Sep-26 |
| Unknown* | 68 | 72.10p | SI Trade |
11:28:31 - 18-Sep-26 |
| Unknown* | 250 | 72.00p | OTC Trade |
11:25:41 - 18-Sep-26 |
| Sell* | 250 | 72.00p | SI Trade |
11:25:41 - 18-Sep-26 |
| Unknown* | 250 | 72.00p | OTC Trade |
11:25:41 - 18-Sep-26 |
| Unknown* | 250 | 72.00p | OTC Trade |
11:25:41 - 18-Sep-26 |
| Unknown* | 12,784 | 72.10p | SI Trade |
11:24:11 - 18-Sep-26 |
| Sell* | 579 | 72.00p | SI Trade |
11:23:54 - 18-Sep-26 |
| Sell* | 578 | 72.00p | SI Trade |
11:23:09 - 18-Sep-26 |
| Sell* | 563 | 72.00p | SI Trade |
11:22:51 - 18-Sep-26 |
| Sell* | 588 | 72.00p | SI Trade |
11:22:46 - 18-Sep-26 |
| Buy* | 3,000 | 72.158p | Suspected BUY Trade |
11:16:42 - 18-Sep-26 |
| Buy* | 2 | 72.20p | SI Trade |
11:14:57 - 18-Sep-26 |
| Sell* | 1,664 | 72.10p | Automatic Execution |
11:13:09 - 18-Sep-26 |
| Sell* | 1,998 | 72.20p | Automatic Execution |
11:08:19 - 18-Sep-26 |
| Sell* | 565 | 72.20p | Automatic Execution |
11:08:19 - 18-Sep-26 |
| Buy* | 6,039 | 72.40p | Automatic Execution |
11:08:19 - 18-Sep-26 |