| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1 | 78.90p | SI Trade |
14:18:10 - 29-May-25 |
| Buy* | 1,307 | 78.80p | Automatic Execution |
14:17:02 - 29-May-25 |
| Sell* | 1,588 | 78.75p | Automatic Execution |
14:16:47 - 29-May-25 |
| Sell* | 1,133 | 78.75p | Automatic Execution |
14:16:47 - 29-May-25 |
| Sell* | 1,039 | 78.75p | Automatic Execution |
14:16:47 - 29-May-25 |
| Sell* | 1,095 | 78.80p | Automatic Execution |
14:16:39 - 29-May-25 |
| Buy* | 1 | 78.95p | SI Trade |
14:15:53 - 29-May-25 |
| Sell* | 189 | 78.83p | Ordinary |
14:15:30 - 29-May-25 |
| Buy* | 5 | 78.90p | SI Trade |
14:14:41 - 29-May-25 |
| Unknown* | 1 | 78.75p | OTC Trade |
14:13:41 - 29-May-25 |
| Sell* | 431 | 78.80p | Automatic Execution |
14:12:13 - 29-May-25 |
| Sell* | 1,619 | 78.80p | Automatic Execution |
14:12:13 - 29-May-25 |
| Sell* | 4,800 | 78.85p | Automatic Execution |
14:12:07 - 29-May-25 |
| Buy* | 569 | 78.85p | Automatic Execution |
14:12:06 - 29-May-25 |
| Buy* | 802 | 78.85p | Automatic Execution |
14:12:06 - 29-May-25 |
| Unknown* | 6 | 78.80p | SI Trade |
14:12:02 - 29-May-25 |
| Unknown* | 1 | 78.80p | SI Trade |
14:12:02 - 29-May-25 |
| Unknown* | 2 | 78.80p | SI Trade |
14:12:02 - 29-May-25 |
| Sell* | 1 | 78.70p | SI Trade |
14:12:02 - 29-May-25 |
| Sell* | 803 | 78.70p | SI Trade |
14:12:02 - 29-May-25 |
| Buy* | 10,984 | 78.80p | Automatic Execution |
14:12:02 - 29-May-25 |
| Buy* | 574 | 78.80p | Automatic Execution |
14:12:02 - 29-May-25 |
| Unknown* | 1 | 78.80p | OTC Trade |
14:09:45 - 29-May-25 |
| Buy* | 2 | 78.80p | SI Trade |
14:09:44 - 29-May-25 |
| Unknown* | 4 | 78.70p | OTC Trade |
14:07:41 - 29-May-25 |
| Sell* | 5 | 78.70p | SI Trade |
14:07:41 - 29-May-25 |
| Unknown* | 5 | 78.80p | OTC Trade |
14:04:25 - 29-May-25 |
| Buy* | 5 | 78.80p | SI Trade |
14:04:25 - 29-May-25 |
| Sell* | 1 | 78.71p | Ordinary |
13:55:57 - 29-May-25 |
| Sell* | 501 | 78.75p | Automatic Execution |
13:55:27 - 29-May-25 |
| Buy* | 2 | 78.81p | Ordinary |
13:54:39 - 29-May-25 |
| Sell* | 9 | 78.75p | SI Trade |
13:54:37 - 29-May-25 |
| Sell* | 1 | 78.81p | Ordinary |
13:54:01 - 29-May-25 |
| Sell* | 1 | 78.78p | Ordinary |
13:52:54 - 29-May-25 |
| Buy* | 2 | 78.90p | SI Trade |
13:52:35 - 29-May-25 |
| Sell* | 1 | 78.81p | Ordinary |
13:52:15 - 29-May-25 |
| Buy* | 299 | 78.75p | Automatic Execution |
13:51:39 - 29-May-25 |
| Buy* | 538 | 78.75p | Automatic Execution |
13:51:39 - 29-May-25 |
| Buy* | 1 | 78.7031p | Ordinary |
13:51:24 - 29-May-25 |
| Buy* | 1 | 78.7031p | Ordinary |
13:48:57 - 29-May-25 |
| Sell* | 3,823 | 78.6901p | Ordinary |
13:48:38 - 29-May-25 |
| Buy* | 1 | 78.7031p | Ordinary |
13:47:45 - 29-May-25 |
| Buy* | 1 | 78.7031p | Ordinary |
13:46:42 - 29-May-25 |
| Unknown* | 1 | 78.75p | OTC Trade |
13:44:42 - 29-May-25 |
| Unknown* | 35,000 | 78.70p | SI Trade |
13:44:23 - 29-May-25 |
| Buy* | 1 | 78.7031p | Ordinary |
13:43:52 - 29-May-25 |
| Buy* | 3 | 78.75p | SI Trade |
13:42:03 - 29-May-25 |
| Sell* | 40 | 78.75p | Automatic Execution |
13:41:19 - 29-May-25 |
| Sell* | 361 | 78.775p | SI Trade |
13:41:17 - 29-May-25 |
| Sell* | 158 | 78.75p | SI Trade |
13:41:17 - 29-May-25 |
| Sell* | 893 | 78.80p | Automatic Execution |
13:39:35 - 29-May-25 |
| Buy* | 2 | 78.9495p | Ordinary |
13:39:19 - 29-May-25 |
| Unknown* | 1 | 79.00p | OTC Trade |
13:37:45 - 29-May-25 |
| Buy* | 128 | 78.95p | SI Trade |
13:34:10 - 29-May-25 |
| Sell* | 2,095 | 78.90p | Automatic Execution |
13:33:29 - 29-May-25 |
| Buy* | 2,600 | 78.90p | Automatic Execution |
13:30:52 - 29-May-25 |
| Buy* | 1,923 | 78.90p | Automatic Execution |
13:30:52 - 29-May-25 |
| Sell* | 1 | 78.7039p | Ordinary |
13:30:38 - 29-May-25 |
| Buy* | 2,811 | 78.80p | Automatic Execution |
13:30:28 - 29-May-25 |
| Buy* | 1,300 | 78.80p | Automatic Execution |
13:30:28 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
13:29:57 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
13:29:08 - 29-May-25 |
| Buy* | 963 | 78.70p | Automatic Execution |
13:28:57 - 29-May-25 |
| Buy* | 2 | 78.70p | Automatic Execution |
13:28:57 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
13:28:35 - 29-May-25 |
| Sell* | 10,000 | 78.6499p | Ordinary |
13:27:27 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
13:27:16 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
13:26:35 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
13:26:00 - 29-May-25 |
| Sell* | 3,547 | 78.65p | Automatic Execution |
13:25:33 - 29-May-25 |
| Sell* | 1 | 78.6039p | Ordinary |
13:25:16 - 29-May-25 |
| Sell* | 1 | 78.62p | Ordinary |
13:23:09 - 29-May-25 |
| Sell* | 4,576 | 78.65p | Automatic Execution |
13:22:48 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:22:23 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:21:52 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:21:12 - 29-May-25 |
| Sell* | 1 | 78.6539p | Ordinary |
13:19:33 - 29-May-25 |
| Sell* | 270 | 78.69p | Ordinary |
13:18:13 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:17:49 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:17:01 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
13:16:12 - 29-May-25 |
| Sell* | 700 | 78.75p | Automatic Execution |
13:13:10 - 29-May-25 |
| Sell* | 2,700 | 78.80p | Ordinary |
13:12:38 - 29-May-25 |
| Sell* | 1,292 | 78.81p | Ordinary |
13:12:13 - 29-May-25 |
| Sell* | 2 | 78.8039p | Ordinary |
13:12:02 - 29-May-25 |
| Sell* | 2 | 78.8039p | Ordinary |
13:11:22 - 29-May-25 |
| Unknown* | 2 | 78.85p | Ordinary |
13:10:48 - 29-May-25 |
| Unknown* | 8 | 78.90p | OTC Trade |
13:10:15 - 29-May-25 |
| Buy* | 9 | 78.90p | SI Trade |
13:10:14 - 29-May-25 |
| Sell* | 2 | 78.8039p | Ordinary |
13:10:10 - 29-May-25 |
| Sell* | 2 | 78.8039p | Ordinary |
13:09:27 - 29-May-25 |
| Buy* | 2 | 78.8019p | Ordinary |
13:08:13 - 29-May-25 |
| Sell* | 1 | 78.7519p | Ordinary |
13:07:35 - 29-May-25 |
| Buy* | 30 | 78.85p | SI Trade |
13:07:34 - 29-May-25 |
| Buy* | 978 | 78.80p | Automatic Execution |
13:07:34 - 29-May-25 |
| Buy* | 2 | 78.7519p | Ordinary |
13:06:00 - 29-May-25 |
| Sell* | 161 | 78.80p | Automatic Execution |
13:05:31 - 29-May-25 |
| Sell* | 2,245 | 78.80p | Automatic Execution |
13:05:31 - 29-May-25 |
| Buy* | 981 | 78.75p | Automatic Execution |
13:05:27 - 29-May-25 |
| Sell* | 1,156 | 78.75p | Automatic Execution |
13:05:27 - 29-May-25 |
| Sell* | 4,800 | 78.75p | Automatic Execution |
13:05:27 - 29-May-25 |
| Sell* | 5,895 | 78.65p | SI Trade |
13:05:15 - 29-May-25 |
| Unknown* | 5 | 78.70p | OTC Trade |
13:05:03 - 29-May-25 |
| Buy* | 1,605 | 78.65p | Automatic Execution |
13:04:40 - 29-May-25 |
| Sell* | 500 | 78.60p | Automatic Execution |
13:04:15 - 29-May-25 |
| Sell* | 11 | 78.60p | SI Trade |
13:03:35 - 29-May-25 |
| Sell* | 3,850 | 78.65p | Automatic Execution |
13:02:49 - 29-May-25 |
| Sell* | 1,355 | 78.65p | Automatic Execution |
13:02:49 - 29-May-25 |
| Buy* | 1,618 | 78.65p | Automatic Execution |
13:01:55 - 29-May-25 |
| Buy* | 765 | 78.65p | Automatic Execution |
13:01:55 - 29-May-25 |
| Buy* | 491 | 78.65p | Automatic Execution |
13:01:55 - 29-May-25 |
| Buy* | 1,771 | 78.65p | Automatic Execution |
13:01:55 - 29-May-25 |
| Buy* | 4,800 | 78.65p | Automatic Execution |
13:00:00 - 29-May-25 |
| Sell* | 1,281 | 78.65p | Automatic Execution |
13:00:00 - 29-May-25 |
| Sell* | 1,244 | 78.65p | Automatic Execution |
13:00:00 - 29-May-25 |
| Sell* | 928 | 78.65p | Automatic Execution |
13:00:00 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:59:14 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
12:58:20 - 29-May-25 |
| Buy* | 94 | 78.75p | SI Trade |
12:55:31 - 29-May-25 |
| Unknown* | 9 | 78.65p | OTC Trade |
12:54:52 - 29-May-25 |
| Sell* | 9 | 78.65p | SI Trade |
12:54:52 - 29-May-25 |
| Unknown* | 1 | 78.65p | OTC Trade |
12:53:33 - 29-May-25 |
| Sell* | 2 | 78.65p | SI Trade |
12:53:33 - 29-May-25 |
| Unknown* | 2 | 78.75p | OTC Trade |
12:51:29 - 29-May-25 |
| Unknown* | 4 | 78.75p | OTC Trade |
12:51:29 - 29-May-25 |
| Buy* | 1,915 | 78.70p | Automatic Execution |
12:51:11 - 29-May-25 |
| Sell* | 800 | 78.70p | Automatic Execution |
12:51:10 - 29-May-25 |
| Sell* | 2,200 | 78.75p | Automatic Execution |
12:49:00 - 29-May-25 |
| Sell* | 2,363 | 78.75p | Automatic Execution |
12:49:00 - 29-May-25 |
| Sell* | 123 | 78.75p | Automatic Execution |
12:49:00 - 29-May-25 |
| Sell* | 2,379 | 78.75p | Automatic Execution |
12:49:00 - 29-May-25 |
| Buy* | 978 | 78.80p | Automatic Execution |
12:48:15 - 29-May-25 |
| Buy* | 2,043 | 78.80p | Automatic Execution |
12:48:15 - 29-May-25 |
| Buy* | 1,805 | 78.80p | Automatic Execution |
12:48:15 - 29-May-25 |
| Sell* | 1 | 78.74p | Ordinary |
12:47:21 - 29-May-25 |
| Buy* | 12 | 78.80p | SI Trade |
12:47:19 - 29-May-25 |
| Unknown* | 4 | 78.80p | OTC Trade |
12:46:43 - 29-May-25 |
| Buy* | 5 | 78.80p | SI Trade |
12:46:42 - 29-May-25 |
| Sell* | 3,109 | 78.75p | Automatic Execution |
12:46:17 - 29-May-25 |
| Sell* | 2,946 | 78.75p | Automatic Execution |
12:46:17 - 29-May-25 |
| Sell* | 3,238 | 78.75p | Automatic Execution |
12:46:17 - 29-May-25 |
| Sell* | 2,946 | 78.80p | Automatic Execution |
12:46:17 - 29-May-25 |
| Sell* | 15 | 78.80p | Automatic Execution |
12:46:17 - 29-May-25 |
| Sell* | 2 | 78.79p | Ordinary |
12:46:08 - 29-May-25 |
| Buy* | 1 | 78.85p | SI Trade |
12:45:47 - 29-May-25 |
| Sell* | 978 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Buy* | 9,622 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Unknown* | 2,878 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Buy* | 1,339 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Buy* | 5,326 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Buy* | 7,174 | 78.75p | Automatic Execution |
12:42:08 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
12:41:06 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
12:40:29 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
12:37:59 - 29-May-25 |
| Sell* | 1 | 78.65p | Ordinary |
12:37:09 - 29-May-25 |
| Sell* | 1 | 78.65p | Ordinary |
12:36:38 - 29-May-25 |
| Sell* | 1 | 78.65p | Ordinary |
12:36:06 - 29-May-25 |
| Sell* | 1 | 78.65p | Ordinary |
12:35:36 - 29-May-25 |
| Sell* | 1 | 78.65p | Ordinary |
12:34:50 - 29-May-25 |
| Buy* | 1 | 78.60p | Automatic Execution |
12:34:08 - 29-May-25 |
| Sell* | 1,078 | 78.65p | Automatic Execution |
12:34:05 - 29-May-25 |
| Buy* | 1,222 | 78.65p | Automatic Execution |
12:34:03 - 29-May-25 |
| Buy* | 1,179 | 78.60p | Automatic Execution |
12:34:02 - 29-May-25 |
| Buy* | 1,758 | 78.60p | Automatic Execution |
12:34:02 - 29-May-25 |
| Sell* | 2,357 | 78.55p | Automatic Execution |
12:34:01 - 29-May-25 |
| Sell* | 1,200 | 78.55p | Automatic Execution |
12:34:01 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:33:38 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:33:04 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:32:30 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:31:21 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:30:36 - 29-May-25 |
| Sell* | 1 | 78.59p | Ordinary |
12:29:40 - 29-May-25 |
| Sell* | 218 | 78.55p | SI Trade |
12:29:03 - 29-May-25 |
| Sell* | 1,601 | 78.55p | SI Trade |
12:29:03 - 29-May-25 |
| Buy* | 10 | 78.70p | SI Trade |
12:29:03 - 29-May-25 |
| Sell* | 2,300 | 78.60p | Automatic Execution |
12:29:03 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
12:27:17 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
12:26:39 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
12:24:20 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
12:23:20 - 29-May-25 |
| Buy* | 1 | 78.69p | Ordinary |
12:22:42 - 29-May-25 |
| Sell* | 2,863 | 78.65p | Automatic Execution |
12:22:42 - 29-May-25 |
| Sell* | 137 | 78.65p | Automatic Execution |
12:22:42 - 29-May-25 |
| Sell* | 200 | 78.65p | Automatic Execution |
12:22:42 - 29-May-25 |
| Sell* | 500 | 78.65p | Automatic Execution |
12:22:42 - 29-May-25 |
| Sell* | 1 | 78.69p | Ordinary |
12:21:47 - 29-May-25 |
| Sell* | 773 | 78.70p | Automatic Execution |
12:20:54 - 29-May-25 |
| Sell* | 3,727 | 78.70p | Automatic Execution |
12:20:54 - 29-May-25 |
| Sell* | 1 | 78.72p | Ordinary |
12:20:43 - 29-May-25 |
| Sell* | 2,600 | 78.70p | Automatic Execution |
12:20:14 - 29-May-25 |
| Sell* | 4,700 | 78.70p | Automatic Execution |
12:20:14 - 29-May-25 |
| Sell* | 100 | 78.70p | Automatic Execution |
12:20:14 - 29-May-25 |
| Buy* | 209 | 78.70p | Automatic Execution |
12:20:14 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:19:44 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:17:54 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:17:04 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:16:15 - 29-May-25 |
| Unknown* | 24 | 78.70p | OTC Trade |
12:15:54 - 29-May-25 |
| Sell* | 1 | 78.67p | Ordinary |
12:15:03 - 29-May-25 |
| Sell* | 1 | 78.64p | Ordinary |
12:13:09 - 29-May-25 |