| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 433,678 | 173.40p | Suspected BUY Trade |
16:35:16 - 28-Nov-25 |
| Sell* | 18,000 | 172.991p | Negotiated Trade |
16:29:50 - 28-Nov-25 |
| Sell* | 1,147 | 172.935p | Negotiated Trade |
16:29:44 - 28-Nov-25 |
| Sell* | 8 | 172.80p | Automatic Execution |
16:29:38 - 28-Nov-25 |
| Sell* | 348 | 172.80p | Automatic Execution |
16:29:38 - 28-Nov-25 |
| Sell* | 584 | 172.80p | Automatic Execution |
16:29:38 - 28-Nov-25 |
| Buy* | 15,300 | 173.115p | Suspected BUY Trade |
16:29:22 - 28-Nov-25 |
| Sell* | 1,000 | 172.859p | Negotiated Trade |
16:29:16 - 28-Nov-25 |
| Buy* | 100 | 173.00p | Automatic Execution |
16:29:16 - 28-Nov-25 |
| Buy* | 758 | 173.00p | Automatic Execution |
16:29:16 - 28-Nov-25 |
| Buy* | 531 | 173.00p | Automatic Execution |
16:29:16 - 28-Nov-25 |
| Buy* | 1,479 | 173.00p | Automatic Execution |
16:29:16 - 28-Nov-25 |
| Buy* | 200 | 172.821p | Suspected BUY Trade |
16:29:03 - 28-Nov-25 |
| Buy* | 1,725 | 173.00p | SI Trade |
16:29:00 - 28-Nov-25 |
| Buy* | 1 | 173.00p | SI Trade |
16:29:00 - 28-Nov-25 |
| Unknown* | 0 | 173.00p | SI Trade |
16:29:00 - 28-Nov-25 |
| Buy* | 376 | 172.807p | Suspected BUY Trade |
16:28:34 - 28-Nov-25 |
| Buy* | 43,132 | 173.00p | SI Trade |
16:28:22 - 28-Nov-25 |
| Buy* | 50 | 173.00p | SI Trade |
16:27:58 - 28-Nov-25 |
| Buy* | 1,750 | 173.00p | Suspected BUY Trade |
16:27:31 - 28-Nov-25 |
| Unknown* | 0 | 173.00p | SI Trade |
16:27:20 - 28-Nov-25 |
| Sell* | 458 | 172.60p | Automatic Execution |
16:27:20 - 28-Nov-25 |
| Sell* | 648 | 172.60p | Automatic Execution |
16:27:20 - 28-Nov-25 |
| Sell* | 202 | 172.60p | Automatic Execution |
16:27:20 - 28-Nov-25 |
| Buy* | 280 | 172.8966p | Ordinary |
16:26:44 - 28-Nov-25 |
| Buy* | 16 | 173.00p | SI Trade |
16:26:40 - 28-Nov-25 |
| Buy* | 5 | 173.00p | SI Trade |
16:26:33 - 28-Nov-25 |
| Buy* | 2 | 173.00p | SI Trade |
16:26:33 - 28-Nov-25 |
| Buy* | 5,702 | 173.00p | Suspected BUY Trade |
16:26:32 - 28-Nov-25 |
| Unknown* | 6 | 172.80p | Negotiated Trade OTC Trade |
16:26:04 - 28-Nov-25 |
| Unknown* | 6 | 172.80p | SI Trade |
16:26:03 - 28-Nov-25 |
| Buy* | 55 | 173.00p | SI Trade |
16:26:02 - 28-Nov-25 |
| Buy* | 574 | 172.976p | Suspected BUY Trade |
16:25:51 - 28-Nov-25 |
| Buy* | 5,744 | 173.00p | Suspected BUY Trade |
16:25:17 - 28-Nov-25 |
| Buy* | 1,035 | 172.80p | Automatic Execution |
16:25:11 - 28-Nov-25 |
| Buy* | 1,339 | 172.80p | Automatic Execution |
16:25:11 - 28-Nov-25 |
| Buy* | 232 | 172.80p | Automatic Execution |
16:25:10 - 28-Nov-25 |
| Buy* | 112 | 172.80p | Automatic Execution |
16:25:10 - 28-Nov-25 |
| Buy* | 3,463 | 172.80p | Automatic Execution |
16:25:10 - 28-Nov-25 |
| Buy* | 744 | 172.80p | Automatic Execution |
16:25:09 - 28-Nov-25 |
| Buy* | 1,732 | 172.80p | Automatic Execution |
16:25:09 - 28-Nov-25 |
| Buy* | 672 | 172.80p | Automatic Execution |
16:25:09 - 28-Nov-25 |
| Buy* | 873 | 172.80p | Automatic Execution |
16:25:09 - 28-Nov-25 |
| Buy* | 1,479 | 172.80p | Automatic Execution |
16:25:09 - 28-Nov-25 |
| Buy* | 5,749 | 172.80p | Suspected BUY Trade |
16:25:03 - 28-Nov-25 |
| Buy* | 3,500 | 172.7848p | Ordinary |
16:24:59 - 28-Nov-25 |
| Sell* | 986 | 172.656p | Ordinary |
16:24:56 - 28-Nov-25 |
| Buy* | 3,000 | 172.7475p | Ordinary |
16:24:25 - 28-Nov-25 |
| Buy* | 50 | 173.00p | SI Trade |
16:23:24 - 28-Nov-25 |
| Buy* | 6 | 172.9984p | Ordinary |
16:22:58 - 28-Nov-25 |
| Buy* | 30 | 173.00p | SI Trade |
16:22:58 - 28-Nov-25 |
| Buy* | 1,437 | 172.8076p | Ordinary |
16:22:42 - 28-Nov-25 |
| Sell* | 204 | 172.80p | SI Trade |
16:22:07 - 28-Nov-25 |
| Buy* | 2 | 173.20p | SI Trade |
16:21:52 - 28-Nov-25 |
| Buy* | 5 | 173.20p | SI Trade |
16:21:24 - 28-Nov-25 |
| Buy* | 1,000 | 173.104p | Ordinary |
16:21:16 - 28-Nov-25 |
| Buy* | 252 | 173.00p | Automatic Execution |
16:21:05 - 28-Nov-25 |
| Buy* | 1,803 | 173.00p | Automatic Execution |
16:21:05 - 28-Nov-25 |
| Buy* | 2,890 | 173.00p | Automatic Execution |
16:20:52 - 28-Nov-25 |
| Sell* | 161 | 172.80p | Automatic Execution |
16:20:52 - 28-Nov-25 |
| Buy* | 573 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 2,827 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 110 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 112 | 173.00p | SI Trade |
16:20:51 - 28-Nov-25 |
| Buy* | 1,721 | 173.40p | SI Trade |
16:20:51 - 28-Nov-25 |
| Buy* | 524 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 666 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 277 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Buy* | 1,832 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 3,453 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 422 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 567 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 46 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 2,137 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 136 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Sell* | 3,432 | 173.00p | Automatic Execution |
16:20:51 - 28-Nov-25 |
| Unknown* | 1 | 173.20p | SI Trade |
16:20:49 - 28-Nov-25 |
| Buy* | 11 | 173.40p | SI Trade |
16:19:35 - 28-Nov-25 |
| Buy* | 58 | 173.40p | SI Trade |
16:19:21 - 28-Nov-25 |
| Unknown* | 100 | 173.40p | Negotiated Trade OTC Trade |
16:19:05 - 28-Nov-25 |
| Buy* | 1 | 173.389p | Suspected BUY Trade |
16:18:45 - 28-Nov-25 |
| Sell* | 103 | 173.00p | SI Trade |
16:17:59 - 28-Nov-25 |
| Buy* | 113 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 351 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 1,540 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 1,226 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 537 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 673 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 232 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 1 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 1,832 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 899 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 100 | 173.20p | Automatic Execution |
16:16:22 - 28-Nov-25 |
| Buy* | 711 | 173.104p | Ordinary |
16:16:12 - 28-Nov-25 |
| Sell* | 21 | 173.00p | Automatic Execution |
16:15:53 - 28-Nov-25 |
| Buy* | 865 | 173.115p | Suspected BUY Trade |
16:15:26 - 28-Nov-25 |
| Buy* | 80 | 173.20p | SI Trade |
16:15:26 - 28-Nov-25 |
| Sell* | 495 | 173.20p | Automatic Execution |
16:15:26 - 28-Nov-25 |
| Sell* | 1,600 | 173.20p | Automatic Execution |
16:15:26 - 28-Nov-25 |
| Sell* | 778 | 173.20p | Automatic Execution |
16:15:23 - 28-Nov-25 |
| Sell* | 859 | 173.20p | Automatic Execution |
16:15:23 - 28-Nov-25 |
| Unknown* | 0 | 173.40p | SI Trade |
16:15:09 - 28-Nov-25 |
| Unknown* | 0 | 173.40p | SI Trade |
16:15:09 - 28-Nov-25 |
| Buy* | 2 | 173.60p | SI Trade |
16:15:00 - 28-Nov-25 |
| Unknown* | 0 | 173.20p | SI Trade |
16:14:13 - 28-Nov-25 |
| Buy* | 25 | 173.60p | SI Trade |
16:14:13 - 28-Nov-25 |
| Buy* | 1 | 173.60p | SI Trade |
16:13:20 - 28-Nov-25 |
| Unknown* | 0 | 173.60p | SI Trade |
16:11:43 - 28-Nov-25 |
| Sell* | 9,964 | 173.3354p | Ordinary |
16:11:03 - 28-Nov-25 |
| Buy* | 1,626 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 5,490 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 3,005 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 100 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 1,502 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 537 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Buy* | 671 | 173.40p | Automatic Execution |
16:10:00 - 28-Nov-25 |
| Sell* | 4 | 173.20p | SI Trade |
16:09:15 - 28-Nov-25 |
| Buy* | 5 | 173.40p | SI Trade |
16:09:15 - 28-Nov-25 |
| Buy* | 28 | 173.40p | SI Trade |
16:08:00 - 28-Nov-25 |
| Buy* | 155 | 173.40p | SI Trade |
16:08:00 - 28-Nov-25 |
| Buy* | 25 | 173.40p | SI Trade |
16:08:00 - 28-Nov-25 |
| Buy* | 4 | 173.40p | SI Trade |
16:08:00 - 28-Nov-25 |
| Unknown* | 23,025 | 173.20p | OTC Trade |
16:08:00 - 28-Nov-25 |
| Unknown* | 18,748 | 173.40p | OTC Trade |
16:08:00 - 28-Nov-25 |
| Buy* | 228 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Buy* | 522 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Buy* | 1,600 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 565 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 443 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 1,329 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 714 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 877 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 731 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 986 | 173.40p | Automatic Execution |
16:08:00 - 28-Nov-25 |
| Sell* | 5,820 | 173.60p | SI Trade |
16:06:43 - 28-Nov-25 |
| Sell* | 71 | 173.60p | SI Trade |
16:06:43 - 28-Nov-25 |
| Sell* | 2,020 | 173.60p | SI Trade |
16:06:43 - 28-Nov-25 |
| Sell* | 689 | 173.60p | SI Trade |
16:06:43 - 28-Nov-25 |
| Buy* | 5,726 | 173.6076p | Ordinary |
16:06:09 - 28-Nov-25 |
| Sell* | 500 | 173.528p | Ordinary |
16:05:36 - 28-Nov-25 |
| Buy* | 6,217 | 173.608p | Ordinary |
16:05:24 - 28-Nov-25 |
| Buy* | 576 | 173.6076p | Ordinary |
16:05:02 - 28-Nov-25 |
| Sell* | 261 | 173.60p | Automatic Execution |
16:04:19 - 28-Nov-25 |
| Sell* | 652 | 173.60p | Automatic Execution |
16:04:19 - 28-Nov-25 |
| Sell* | 295 | 173.60p | Automatic Execution |
16:04:19 - 28-Nov-25 |
| Sell* | 52 | 173.80p | Automatic Execution |
16:04:13 - 28-Nov-25 |
| Sell* | 532 | 173.80p | Automatic Execution |
16:04:06 - 28-Nov-25 |
| Sell* | 2,059 | 173.80p | Automatic Execution |
16:04:06 - 28-Nov-25 |
| Sell* | 584 | 173.80p | Automatic Execution |
16:04:06 - 28-Nov-25 |
| Sell* | 110 | 173.80p | Automatic Execution |
16:04:06 - 28-Nov-25 |
| Sell* | 2,268 | 173.80p | Automatic Execution |
16:04:06 - 28-Nov-25 |
| Buy* | 4 | 174.20p | SI Trade |
16:03:58 - 28-Nov-25 |
| Buy* | 35 | 174.20p | SI Trade |
16:03:58 - 28-Nov-25 |
| Buy* | 57 | 174.20p | SI Trade |
16:03:58 - 28-Nov-25 |
| Buy* | 546 | 174.20p | SI Trade |
16:03:58 - 28-Nov-25 |
| Buy* | 2,309 | 174.20p | SI Trade |
16:03:18 - 28-Nov-25 |
| Buy* | 279 | 174.008p | Ordinary |
16:03:11 - 28-Nov-25 |
| Buy* | 1,300 | 174.00p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 261 | 174.00p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 536 | 174.00p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 528 | 174.00p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 1,463 | 173.80p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 530 | 173.80p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 564 | 173.80p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 2,268 | 173.80p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Buy* | 665 | 173.80p | Automatic Execution |
16:01:48 - 28-Nov-25 |
| Sell* | 330 | 173.60p | Automatic Execution |
16:01:38 - 28-Nov-25 |
| Sell* | 877 | 173.80p | Automatic Execution |
16:01:27 - 28-Nov-25 |
| Sell* | 237 | 173.80p | Automatic Execution |
16:01:27 - 28-Nov-25 |
| Sell* | 599 | 173.80p | Automatic Execution |
16:01:27 - 28-Nov-25 |
| Buy* | 1,750 | 173.9038p | Ordinary |
16:01:26 - 28-Nov-25 |
| Buy* | 5 | 174.00p | SI Trade |
16:01:26 - 28-Nov-25 |
| Buy* | 15 | 174.00p | SI Trade |
16:01:26 - 28-Nov-25 |
| Sell* | 1,895 | 174.00p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Sell* | 884 | 174.00p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Sell* | 85 | 174.20p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Sell* | 532 | 174.20p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Sell* | 556 | 174.20p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Sell* | 1,480 | 174.20p | Automatic Execution |
16:01:26 - 28-Nov-25 |
| Buy* | 2 | 174.60p | SI Trade |
16:01:17 - 28-Nov-25 |
| Buy* | 2,725 | 174.40p | Automatic Execution |
16:00:47 - 28-Nov-25 |
| Buy* | 49 | 174.40p | Automatic Execution |
16:00:47 - 28-Nov-25 |
| Sell* | 3,840 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 245 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 2,200 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 2,779 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 531 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 1,644 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 51 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 664 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 246 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 456 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 486 | 174.40p | Automatic Execution |
16:00:39 - 28-Nov-25 |
| Buy* | 5 | 174.40p | SI Trade |
16:00:31 - 28-Nov-25 |
| Buy* | 5 | 174.388p | Suspected BUY Trade |
15:59:54 - 28-Nov-25 |
| Buy* | 5 | 174.3984p | Ordinary |
15:58:55 - 28-Nov-25 |
| Unknown* | 0 | 174.40p | SI Trade |
15:58:53 - 28-Nov-25 |
| Buy* | 5 | 174.40p | SI Trade |
15:57:56 - 28-Nov-25 |
| Unknown* | 10 | 174.00p | Negotiated Trade OTC Trade |
15:57:38 - 28-Nov-25 |
| Sell* | 3,500 | 174.135p | Negotiated Trade |
15:57:30 - 28-Nov-25 |