| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 864 | 78.50p | SI Trade |
16:35:24 - 17-Nov-25 |
| Sell* | 93,500 | 78.50p | SI Trade |
16:35:24 - 17-Nov-25 |
| Sell* | 10,920 | 78.50p | SI Trade |
16:35:24 - 17-Nov-25 |
| Sell* | 25,948 | 78.50p | SI Trade |
16:35:24 - 17-Nov-25 |
| Sell* | 268 | 78.50p | SI Trade |
16:35:24 - 17-Nov-25 |
| Sell* | 5,725,832 | 78.50p | Uncrossing Trade |
16:35:24 - 17-Nov-25 |
| Buy* | 448 | 78.98p | Automatic Execution |
16:29:59 - 17-Nov-25 |
| Sell* | 5,798 | 78.94p | Automatic Execution |
16:29:51 - 17-Nov-25 |
| Sell* | 3,868 | 78.94p | Automatic Execution |
16:29:51 - 17-Nov-25 |
| Sell* | 64 | 78.96p | SI Trade |
16:29:45 - 17-Nov-25 |
| Buy* | 5 | 78.98p | SI Trade |
16:29:36 - 17-Nov-25 |
| Buy* | 543 | 78.98p | SI Trade |
16:29:34 - 17-Nov-25 |
| Buy* | 118 | 78.98p | SI Trade |
16:29:28 - 17-Nov-25 |
| Buy* | 1 | 78.98p | SI Trade |
16:29:20 - 17-Nov-25 |
| Sell* | 4,000 | 78.94p | SI Trade |
16:29:17 - 17-Nov-25 |
| Unknown* | 4,000 | 78.94p | OTC Trade |
16:29:17 - 17-Nov-25 |
| Sell* | 118 | 78.94p | Automatic Execution |
16:29:16 - 17-Nov-25 |
| Sell* | 516 | 78.96p | Automatic Execution |
16:29:14 - 17-Nov-25 |
| Buy* | 95 | 79.00p | SI Trade |
16:29:13 - 17-Nov-25 |
| Buy* | 8 | 79.00p | SI Trade |
16:29:13 - 17-Nov-25 |
| Sell* | 5,524 | 78.96p | Automatic Execution |
16:29:13 - 17-Nov-25 |
| Sell* | 496 | 78.96p | Automatic Execution |
16:29:13 - 17-Nov-25 |
| Sell* | 1,473 | 78.96p | Automatic Execution |
16:29:13 - 17-Nov-25 |
| Buy* | 4,000 | 78.9988p | Suspected BUY Trade |
16:29:09 - 17-Nov-25 |
| Buy* | 1,706 | 79.00p | SI Trade |
16:28:39 - 17-Nov-25 |
| Sell* | 5,830 | 78.98p | Automatic Execution |
16:28:20 - 17-Nov-25 |
| Sell* | 2,735 | 78.98p | Automatic Execution |
16:28:20 - 17-Nov-25 |
| Sell* | 242 | 78.98p | Automatic Execution |
16:28:20 - 17-Nov-25 |
| Buy* | 7,648 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,437 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,000 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,079 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Sell* | 2,274 | 78.98p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Sell* | 1,849 | 78.98p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Sell* | 5,580 | 78.98p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 4,921 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,223 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,054 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 7,472 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 965 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,000 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 1,751 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 6,472 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 4,244 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,614 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 196 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,202 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 5,235 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 4,479 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,521 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,223 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 1,491 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 6,563 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,437 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 1,135 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 6,865 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 4,976 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 3,247 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Buy* | 8,054 | 79.00p | Automatic Execution |
16:28:19 - 17-Nov-25 |
| Sell* | 20,632 | 78.98p | Automatic Execution |
16:28:16 - 17-Nov-25 |
| Buy* | 362 | 78.98p | Automatic Execution |
16:28:16 - 17-Nov-25 |
| Buy* | 1,006 | 78.98p | Automatic Execution |
16:28:16 - 17-Nov-25 |
| Buy* | 25,000 | 78.98p | Ordinary |
16:28:13 - 17-Nov-25 |
| Buy* | 15,000 | 78.98p | Ordinary |
16:28:03 - 17-Nov-25 |
| Sell* | 1,208 | 78.94p | Automatic Execution |
16:28:02 - 17-Nov-25 |
| Buy* | 18 | 78.98p | SI Trade |
16:28:00 - 17-Nov-25 |
| Buy* | 100 | 78.98p | SI Trade |
16:27:50 - 17-Nov-25 |
| Sell* | 225 | 78.92p | SI Trade |
16:27:50 - 17-Nov-25 |
| Buy* | 16 | 78.98p | SI Trade |
16:27:50 - 17-Nov-25 |
| Buy* | 11 | 78.98p | SI Trade |
16:27:50 - 17-Nov-25 |
| Buy* | 1 | 78.975p | Ordinary |
16:27:20 - 17-Nov-25 |
| Buy* | 16 | 78.98p | SI Trade |
16:27:18 - 17-Nov-25 |
| Sell* | 5,026 | 78.94p | Ordinary |
16:27:18 - 17-Nov-25 |
| Sell* | 2,234 | 78.96p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Sell* | 3,138 | 78.96p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 8,437 | 79.00p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 8,000 | 79.00p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 8,223 | 79.00p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 1,515 | 79.00p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 7,854 | 79.00p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 336 | 78.96p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 970 | 78.96p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 100 | 78.96p | Automatic Execution |
16:27:17 - 17-Nov-25 |
| Buy* | 60 | 78.96p | SI Trade |
16:27:13 - 17-Nov-25 |
| Buy* | 12,594 | 78.9574p | Suspected BUY Trade |
16:27:09 - 17-Nov-25 |
| Buy* | 100 | 78.94p | Automatic Execution |
16:26:59 - 17-Nov-25 |
| Buy* | 1,998 | 78.937p | Ordinary |
16:26:44 - 17-Nov-25 |
| Buy* | 1,600 | 78.952p | Ordinary |
16:26:35 - 17-Nov-25 |
| Buy* | 1,000 | 78.945p | Ordinary |
16:26:33 - 17-Nov-25 |
| Sell* | 2,222 | 78.90p | Automatic Execution |
16:26:32 - 17-Nov-25 |
| Sell* | 1,913 | 78.90p | Automatic Execution |
16:26:32 - 17-Nov-25 |
| Sell* | 1,426 | 78.90p | Automatic Execution |
16:26:32 - 17-Nov-25 |
| Sell* | 6,165 | 78.92p | Automatic Execution |
16:26:32 - 17-Nov-25 |
| Sell* | 2,635 | 78.92p | Automatic Execution |
16:26:32 - 17-Nov-25 |
| Sell* | 2,381 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Sell* | 3,198 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Sell* | 1,142 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Sell* | 4,923 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 3,670 | 78.96p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 321 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 771 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 166 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 100 | 78.94p | Automatic Execution |
16:26:28 - 17-Nov-25 |
| Buy* | 1 | 78.96p | SI Trade |
16:26:23 - 17-Nov-25 |
| Sell* | 5,503 | 78.92p | Automatic Execution |
16:26:23 - 17-Nov-25 |
| Sell* | 1,954 | 78.92p | Automatic Execution |
16:26:23 - 17-Nov-25 |
| Buy* | 40 | 78.958p | Ordinary |
16:26:23 - 17-Nov-25 |
| Buy* | 6,332 | 78.9558p | Suspected BUY Trade |
16:26:20 - 17-Nov-25 |
| Sell* | 1,149 | 78.90p | SI Trade |
16:26:16 - 17-Nov-25 |
| Buy* | 1,885 | 78.9304p | Ordinary |
16:25:56 - 17-Nov-25 |
| Buy* | 3,500 | 78.9356p | Ordinary |
16:25:56 - 17-Nov-25 |
| Buy* | 6,580 | 78.90p | Automatic Execution |
16:25:32 - 17-Nov-25 |
| Buy* | 13,350 | 78.90p | Automatic Execution |
16:25:32 - 17-Nov-25 |
| Buy* | 10,070 | 78.90p | Automatic Execution |
16:25:32 - 17-Nov-25 |
| Buy* | 260 | 78.90p | Automatic Execution |
16:25:32 - 17-Nov-25 |
| Sell* | 1,310 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Sell* | 365 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Buy* | 1,918 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Buy* | 5,200 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Sell* | 2,181 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Sell* | 5,401 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Sell* | 102 | 78.84p | Automatic Execution |
16:25:30 - 17-Nov-25 |
| Sell* | 1,000 | 78.84p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Sell* | 12,811 | 78.88p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 3,713 | 78.88p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 406 | 78.88p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 983 | 78.86p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 100 | 78.86p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 4,325 | 78.86p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 284 | 78.86p | Automatic Execution |
16:25:24 - 17-Nov-25 |
| Buy* | 380 | 78.8455p | Ordinary |
16:25:19 - 17-Nov-25 |
| Buy* | 20,000 | 78.86p | Ordinary |
16:25:00 - 17-Nov-25 |
| Sell* | 846 | 78.84p | Automatic Execution |
16:24:47 - 17-Nov-25 |
| Sell* | 152 | 78.84p | Automatic Execution |
16:24:47 - 17-Nov-25 |
| Buy* | 2,691 | 78.84p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Sell* | 2,657 | 78.84p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Sell* | 1,174 | 78.86p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Sell* | 4,191 | 78.86p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Sell* | 1,583 | 78.86p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Sell* | 2,228 | 78.86p | Automatic Execution |
16:24:29 - 17-Nov-25 |
| Buy* | 4,300 | 78.879p | Ordinary |
16:24:26 - 17-Nov-25 |
| Buy* | 12 | 78.88p | SI Trade |
16:24:25 - 17-Nov-25 |
| Buy* | 500 | 78.88p | SI Trade |
16:24:25 - 17-Nov-25 |
| Buy* | 151 | 78.88p | SI Trade |
16:24:25 - 17-Nov-25 |
| Buy* | 814 | 78.88p | Automatic Execution |
16:24:09 - 17-Nov-25 |
| Buy* | 1,242 | 78.88p | Automatic Execution |
16:24:09 - 17-Nov-25 |
| Buy* | 480 | 78.88p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Sell* | 214 | 78.86p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Sell* | 1,000 | 78.88p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Buy* | 705 | 78.90p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Buy* | 2,691 | 78.90p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Buy* | 1,775 | 78.90p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Sell* | 1,728 | 78.88p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Sell* | 5,585 | 78.88p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Sell* | 5,986 | 78.88p | Automatic Execution |
16:24:08 - 17-Nov-25 |
| Buy* | 5,000 | 78.936p | Ordinary |
16:24:05 - 17-Nov-25 |
| Buy* | 220 | 78.94p | SI Trade |
16:23:58 - 17-Nov-25 |
| Buy* | 672 | 78.92p | Automatic Execution |
16:23:34 - 17-Nov-25 |
| Sell* | 5,423 | 78.90p | Automatic Execution |
16:23:34 - 17-Nov-25 |
| Sell* | 1,734 | 78.90p | Automatic Execution |
16:23:34 - 17-Nov-25 |
| Buy* | 2,519 | 78.98p | SI Trade |
16:23:33 - 17-Nov-25 |
| Buy* | 18 | 78.90p | Automatic Execution |
16:23:31 - 17-Nov-25 |
| Buy* | 126 | 78.94p | SI Trade |
16:23:29 - 17-Nov-25 |
| Buy* | 63,033 | 78.9159p | Ordinary |
16:23:25 - 17-Nov-25 |
| Sell* | 2,518 | 78.8887p | Ordinary |
16:23:24 - 17-Nov-25 |
| Sell* | 100 | 78.84p | SI Trade |
16:23:20 - 17-Nov-25 |
| Buy* | 274 | 78.84p | Automatic Execution |
16:23:20 - 17-Nov-25 |
| Buy* | 765 | 78.84p | Automatic Execution |
16:23:20 - 17-Nov-25 |
| Buy* | 1,788 | 78.84p | Automatic Execution |
16:23:20 - 17-Nov-25 |
| Buy* | 2,800 | 78.84p | Automatic Execution |
16:23:20 - 17-Nov-25 |
| Buy* | 12,609 | 78.833p | Ordinary |
16:23:04 - 17-Nov-25 |
| Buy* | 132 | 78.838p | Ordinary |
16:22:57 - 17-Nov-25 |
| Buy* | 6 | 78.836p | Ordinary |
16:22:52 - 17-Nov-25 |
| Buy* | 2,000 | 78.837p | Ordinary |
16:22:51 - 17-Nov-25 |
| Sell* | 1,756 | 78.8199p | Ordinary |
16:22:29 - 17-Nov-25 |
| Sell* | 1,000 | 78.7835p | Ordinary |
16:22:28 - 17-Nov-25 |
| Buy* | 1,927 | 78.72p | Automatic Execution |
16:22:11 - 17-Nov-25 |
| Buy* | 774 | 78.70p | Automatic Execution |
16:22:05 - 17-Nov-25 |
| Buy* | 288 | 78.70p | Automatic Execution |
16:22:05 - 17-Nov-25 |
| Buy* | 500 | 78.70p | SI Trade |
16:22:03 - 17-Nov-25 |
| Buy* | 13 | 78.70p | SI Trade |
16:22:03 - 17-Nov-25 |
| Buy* | 5 | 78.76p | SI Trade |
16:22:03 - 17-Nov-25 |
| Buy* | 1,887 | 78.70p | Automatic Execution |
16:22:03 - 17-Nov-25 |
| Buy* | 2,674 | 78.70p | Automatic Execution |
16:22:03 - 17-Nov-25 |
| Buy* | 12,628 | 78.696p | Ordinary |
16:22:02 - 17-Nov-25 |
| Buy* | 4,900 | 78.66p | Automatic Execution |
16:21:50 - 17-Nov-25 |
| Sell* | 6,304 | 78.66p | Automatic Execution |
16:21:50 - 17-Nov-25 |
| Sell* | 10,000 | 78.6572p | Negotiated Trade |
16:21:49 - 17-Nov-25 |
| Buy* | 126 | 78.72p | SI Trade |
16:21:44 - 17-Nov-25 |
| Buy* | 98 | 78.68p | Automatic Execution |
16:21:44 - 17-Nov-25 |
| Sell* | 1,000 | 78.6441p | Ordinary |
16:21:35 - 17-Nov-25 |
| Buy* | 261 | 78.66p | Automatic Execution |
16:21:35 - 17-Nov-25 |
| Buy* | 807 | 78.66p | Automatic Execution |
16:21:35 - 17-Nov-25 |
| Buy* | 1,980 | 78.66p | Automatic Execution |
16:21:35 - 17-Nov-25 |
| Buy* | 4,439 | 78.66p | SI Trade |
16:21:23 - 17-Nov-25 |
| Buy* | 500 | 78.66p | SI Trade |
16:21:14 - 17-Nov-25 |
| Sell* | 451 | 78.60p | SI Trade |
16:21:09 - 17-Nov-25 |
| Sell* | 6,078 | 78.68p | Automatic Execution |
16:20:57 - 17-Nov-25 |
| Sell* | 1,170 | 78.72p | Automatic Execution |
16:20:57 - 17-Nov-25 |
| Sell* | 5,284 | 78.72p | Automatic Execution |
16:20:57 - 17-Nov-25 |