| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 376,864 | 84.635p | SI Trade Negotiated Trade |
16:47:15 - 19-Dec-25 |
| Buy* | 778,096 | 84.44p | SI Trade |
16:44:05 - 19-Dec-25 |
| Buy* | 4,080 | 84.44p | Ordinary |
16:42:14 - 19-Dec-25 |
| Buy* | 4,034 | 84.44p | Ordinary |
16:42:12 - 19-Dec-25 |
| Buy* | 11,269,105 | 84.44p | Suspected BUY Trade |
16:35:19 - 19-Dec-25 |
| Buy* | 40 | 84.28p | SI Trade |
16:29:32 - 19-Dec-25 |
| Sell* | 100 | 84.22p | Automatic Execution |
16:29:32 - 19-Dec-25 |
| Sell* | 81 | 84.22p | Automatic Execution |
16:29:32 - 19-Dec-25 |
| Buy* | 108 | 84.28p | Automatic Execution |
16:29:24 - 19-Dec-25 |
| Buy* | 1,549 | 84.28p | SI Trade |
16:29:10 - 19-Dec-25 |
| Buy* | 168 | 84.28p | SI Trade |
16:29:10 - 19-Dec-25 |
| Buy* | 61 | 84.28p | SI Trade |
16:29:04 - 19-Dec-25 |
| Sell* | 1,283 | 84.24p | Automatic Execution |
16:29:03 - 19-Dec-25 |
| Sell* | 560 | 84.24p | Automatic Execution |
16:29:03 - 19-Dec-25 |
| Sell* | 1,284 | 84.2671p | Ordinary |
16:28:57 - 19-Dec-25 |
| Buy* | 1,670 | 84.24p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Buy* | 560 | 84.24p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Buy* | 1,604 | 84.22p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 559 | 84.18p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 2,710 | 84.18p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 100 | 84.18p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 4,500 | 84.18p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 2,710 | 84.20p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 1,402 | 84.20p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Sell* | 100 | 84.20p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Buy* | 2,200 | 84.20p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Buy* | 5,265 | 84.20p | Automatic Execution |
16:28:49 - 19-Dec-25 |
| Unknown* | 2,311 | 84.16p | SI Trade |
16:28:27 - 19-Dec-25 |
| Buy* | 230 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 1,560 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 55 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 1,886 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 1,733 | 84.14p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 1,255 | 84.14p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 168 | 84.14p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 16 | 84.14p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 1,704 | 84.16p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 55 | 84.16p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 1,255 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 1,657 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 727 | 84.16p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 128 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Sell* | 1,172 | 84.18p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 305 | 84.22p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 621 | 84.22p | Automatic Execution |
16:28:27 - 19-Dec-25 |
| Buy* | 100 | 84.22p | SI Trade |
16:28:21 - 19-Dec-25 |
| Buy* | 25 | 84.24p | SI Trade |
16:28:17 - 19-Dec-25 |
| Sell* | 2,710 | 84.24p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Sell* | 5,070 | 84.24p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Sell* | 188 | 84.24p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Sell* | 621 | 84.24p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Buy* | 1,288 | 84.28p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Buy* | 100 | 84.28p | Automatic Execution |
16:28:16 - 19-Dec-25 |
| Buy* | 6,241 | 84.22p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 6,241 | 84.22p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 5,047 | 84.24p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 6,239 | 84.24p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 164 | 84.30p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 715 | 84.32p | Automatic Execution |
16:28:13 - 19-Dec-25 |
| Sell* | 1,195 | 84.327p | Ordinary |
16:27:58 - 19-Dec-25 |
| Sell* | 4,700 | 84.32p | Automatic Execution |
16:27:52 - 19-Dec-25 |
| Sell* | 1,900 | 84.32p | Automatic Execution |
16:27:52 - 19-Dec-25 |
| Sell* | 4,938 | 84.34p | SI Trade |
16:27:51 - 19-Dec-25 |
| Sell* | 208 | 84.34p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Sell* | 1,878 | 84.34p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Buy* | 1,192 | 84.38p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Buy* | 6,912 | 84.38p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Buy* | 1,904 | 84.36p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Buy* | 297 | 84.34p | Automatic Execution |
16:27:51 - 19-Dec-25 |
| Buy* | 127 | 84.30p | Automatic Execution |
16:26:51 - 19-Dec-25 |
| Buy* | 148 | 84.30p | Automatic Execution |
16:26:44 - 19-Dec-25 |
| Buy* | 13 | 84.30p | Automatic Execution |
16:26:44 - 19-Dec-25 |
| Sell* | 107 | 84.24p | SI Trade |
16:26:15 - 19-Dec-25 |
| Buy* | 34 | 84.32p | SI Trade |
16:26:01 - 19-Dec-25 |
| Sell* | 1,477 | 84.26p | SI Trade |
16:25:58 - 19-Dec-25 |
| Unknown* | 1,477 | 84.26p | OTC Trade |
16:25:58 - 19-Dec-25 |
| Sell* | 112 | 84.28p | Automatic Execution |
16:25:44 - 19-Dec-25 |
| Sell* | 5,000 | 84.30p | Automatic Execution |
16:25:40 - 19-Dec-25 |
| Buy* | 301 | 84.32p | Automatic Execution |
16:25:07 - 19-Dec-25 |
| Sell* | 3,300 | 84.28p | Automatic Execution |
16:25:00 - 19-Dec-25 |
| Sell* | 128 | 84.28p | Automatic Execution |
16:25:00 - 19-Dec-25 |
| Sell* | 3,700 | 84.30p | Automatic Execution |
16:24:54 - 19-Dec-25 |
| Sell* | 1,567 | 84.30p | Automatic Execution |
16:24:54 - 19-Dec-25 |
| Sell* | 3 | 84.30p | Automatic Execution |
16:24:54 - 19-Dec-25 |
| Sell* | 1,746 | 84.30p | Automatic Execution |
16:24:54 - 19-Dec-25 |
| Sell* | 2,312 | 84.28p | Automatic Execution |
16:24:49 - 19-Dec-25 |
| Sell* | 1,567 | 84.28p | Automatic Execution |
16:24:49 - 19-Dec-25 |
| Sell* | 3,700 | 84.28p | Automatic Execution |
16:24:49 - 19-Dec-25 |
| Buy* | 3,821 | 84.28p | Automatic Execution |
16:24:44 - 19-Dec-25 |
| Buy* | 530 | 84.26p | Automatic Execution |
16:24:44 - 19-Dec-25 |
| Buy* | 534 | 84.28p | SI Trade |
16:24:17 - 19-Dec-25 |
| Sell* | 3,528 | 84.259p | Negotiated Trade |
16:23:44 - 19-Dec-25 |
| Buy* | 265 | 84.26p | Automatic Execution |
16:23:41 - 19-Dec-25 |
| Sell* | 1,667 | 84.24p | Automatic Execution |
16:23:36 - 19-Dec-25 |
| Sell* | 35 | 84.24p | Automatic Execution |
16:23:36 - 19-Dec-25 |
| Sell* | 12 | 84.24p | Automatic Execution |
16:23:36 - 19-Dec-25 |
| Sell* | 3,700 | 84.26p | Automatic Execution |
16:23:28 - 19-Dec-25 |
| Sell* | 1,886 | 84.26p | Automatic Execution |
16:23:28 - 19-Dec-25 |
| Buy* | 525 | 84.26p | Automatic Execution |
16:23:28 - 19-Dec-25 |
| Buy* | 1 | 84.28p | SI Trade |
16:22:41 - 19-Dec-25 |
| Sell* | 225 | 84.26p | Automatic Execution |
16:22:41 - 19-Dec-25 |
| Buy* | 295 | 84.28p | SI Trade |
16:21:59 - 19-Dec-25 |
| Unknown* | 922 | 84.24p | SI Trade |
16:21:15 - 19-Dec-25 |
| Buy* | 2,884 | 84.25p | SI Trade |
16:21:14 - 19-Dec-25 |
| Unknown* | 4,951 | 84.25p | SI Trade |
16:21:14 - 19-Dec-25 |
| Buy* | 288 | 84.24p | Automatic Execution |
16:21:14 - 19-Dec-25 |
| Buy* | 497 | 84.24p | Automatic Execution |
16:21:14 - 19-Dec-25 |
| Buy* | 4,327 | 84.24p | Automatic Execution |
16:21:14 - 19-Dec-25 |
| Buy* | 10,000 | 84.215p | SI Trade |
16:19:48 - 19-Dec-25 |
| Sell* | 3,900 | 84.18p | Automatic Execution |
16:19:41 - 19-Dec-25 |
| Sell* | 2,046 | 84.18p | Automatic Execution |
16:19:41 - 19-Dec-25 |
| Sell* | 1,559 | 84.22p | Automatic Execution |
16:19:41 - 19-Dec-25 |
| Sell* | 3,900 | 84.24p | Automatic Execution |
16:19:41 - 19-Dec-25 |
| Sell* | 1,435 | 84.24p | Automatic Execution |
16:19:41 - 19-Dec-25 |
| Sell* | 5 | 84.26p | SI Trade |
16:19:05 - 19-Dec-25 |
| Buy* | 3,700 | 84.28p | Automatic Execution |
16:19:05 - 19-Dec-25 |
| Buy* | 237 | 84.26p | Automatic Execution |
16:19:05 - 19-Dec-25 |
| Buy* | 86 | 84.26p | Automatic Execution |
16:19:05 - 19-Dec-25 |
| Buy* | 15 | 84.24p | SI Trade |
16:18:53 - 19-Dec-25 |
| Buy* | 3,206 | 84.24p | Automatic Execution |
16:18:53 - 19-Dec-25 |
| Buy* | 243 | 84.24p | Automatic Execution |
16:18:53 - 19-Dec-25 |
| Buy* | 3,197 | 84.22p | Automatic Execution |
16:17:17 - 19-Dec-25 |
| Buy* | 3,014 | 84.20p | Automatic Execution |
16:17:17 - 19-Dec-25 |
| Buy* | 230 | 84.20p | Automatic Execution |
16:17:17 - 19-Dec-25 |
| Buy* | 2,022 | 84.16p | Automatic Execution |
16:16:41 - 19-Dec-25 |
| Buy* | 1,594 | 84.16p | Automatic Execution |
16:16:41 - 19-Dec-25 |
| Buy* | 20 | 84.16p | SI Trade |
16:16:40 - 19-Dec-25 |
| Sell* | 6,247 | 84.14p | Automatic Execution |
16:16:20 - 19-Dec-25 |
| Sell* | 3,251 | 84.16p | Automatic Execution |
16:16:20 - 19-Dec-25 |
| Sell* | 3,400 | 84.16p | Automatic Execution |
16:16:20 - 19-Dec-25 |
| Buy* | 4 | 84.22p | SI Trade |
16:16:05 - 19-Dec-25 |
| Buy* | 2,364 | 84.18p | Automatic Execution |
16:16:05 - 19-Dec-25 |
| Buy* | 3,136 | 84.18p | Automatic Execution |
16:16:05 - 19-Dec-25 |
| Sell* | 1,116 | 84.18p | Automatic Execution |
16:16:05 - 19-Dec-25 |
| Sell* | 163 | 84.20p | Automatic Execution |
16:16:05 - 19-Dec-25 |
| Buy* | 741 | 84.20p | Automatic Execution |
16:15:54 - 19-Dec-25 |
| Buy* | 3,700 | 84.16p | Automatic Execution |
16:15:53 - 19-Dec-25 |
| Buy* | 235 | 84.14p | Automatic Execution |
16:15:53 - 19-Dec-25 |
| Buy* | 11,816 | 84.1268p | Suspected BUY Trade |
16:14:16 - 19-Dec-25 |
| Buy* | 2,683 | 84.14p | Automatic Execution |
16:14:05 - 19-Dec-25 |
| Buy* | 13 | 84.14p | Automatic Execution |
16:14:05 - 19-Dec-25 |
| Sell* | 1,680 | 84.125p | Ordinary |
16:13:34 - 19-Dec-25 |
| Sell* | 4,719 | 84.10p | Automatic Execution |
16:13:00 - 19-Dec-25 |
| Sell* | 3,700 | 84.10p | Automatic Execution |
16:13:00 - 19-Dec-25 |
| Sell* | 4,519 | 84.16p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 1,727 | 84.16p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 6,244 | 84.18p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 6,243 | 84.20p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 6,242 | 84.22p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 3,700 | 84.24p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Sell* | 167 | 84.24p | Automatic Execution |
16:12:09 - 19-Dec-25 |
| Buy* | 14 | 84.26p | Automatic Execution |
16:11:58 - 19-Dec-25 |
| Sell* | 497 | 84.20p | SI Trade |
16:11:57 - 19-Dec-25 |
| Buy* | 2 | 84.26p | SI Trade |
16:11:57 - 19-Dec-25 |
| Sell* | 71 | 84.1294p | Ordinary |
16:11:24 - 19-Dec-25 |
| Sell* | 928 | 84.16p | Automatic Execution |
16:11:21 - 19-Dec-25 |
| Sell* | 1,165 | 84.16p | Automatic Execution |
16:11:21 - 19-Dec-25 |
| Sell* | 4,182 | 84.16p | Automatic Execution |
16:11:21 - 19-Dec-25 |
| Buy* | 928 | 84.18p | Automatic Execution |
16:11:21 - 19-Dec-25 |
| Buy* | 2,809 | 84.18p | Automatic Execution |
16:11:20 - 19-Dec-25 |
| Sell* | 3,147 | 84.08p | SI Trade |
16:11:19 - 19-Dec-25 |
| Buy* | 4,369 | 84.10p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 1,331 | 84.10p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 1,477 | 84.10p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 1,000 | 84.08p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Sell* | 1,865 | 84.04p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Sell* | 2,182 | 84.06p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Sell* | 1,672 | 84.06p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Sell* | 1,000 | 84.06p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 1,560 | 84.08p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Sell* | 2,809 | 84.04p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 5,169 | 84.06p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 3,700 | 84.04p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 824 | 84.04p | Automatic Execution |
16:11:19 - 19-Dec-25 |
| Buy* | 4,508 | 84.00p | Automatic Execution |
16:11:17 - 19-Dec-25 |
| Buy* | 391 | 84.00p | Automatic Execution |
16:11:17 - 19-Dec-25 |
| Sell* | 14 | 83.92p | SI Trade |
16:09:45 - 19-Dec-25 |
| Sell* | 5,000 | 83.9524p | Ordinary |
16:09:29 - 19-Dec-25 |
| Buy* | 5,920 | 83.962p | Ordinary |
16:09:20 - 19-Dec-25 |
| Sell* | 2,900 | 83.98p | Automatic Execution |
16:08:45 - 19-Dec-25 |
| Sell* | 853 | 83.98p | Automatic Execution |
16:08:45 - 19-Dec-25 |
| Sell* | 1,792 | 83.98p | Automatic Execution |
16:08:45 - 19-Dec-25 |
| Buy* | 2,654 | 83.94p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Buy* | 1,341 | 83.94p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 6,263 | 83.94p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 6,262 | 83.96p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 6,261 | 83.98p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 734 | 83.98p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 6,192 | 84.00p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 67 | 84.00p | Automatic Execution |
16:08:44 - 19-Dec-25 |
| Sell* | 4,215 | 84.06p | Automatic Execution |
16:08:43 - 19-Dec-25 |
| Sell* | 588 | 84.08p | Automatic Execution |
16:08:43 - 19-Dec-25 |
| Sell* | 588 | 84.08p | Automatic Execution |
16:08:15 - 19-Dec-25 |
| Buy* | 1,821 | 84.08p | Automatic Execution |
16:07:27 - 19-Dec-25 |
| Buy* | 185 | 84.06p | Automatic Execution |
16:07:27 - 19-Dec-25 |
| Buy* | 230 | 84.06p | Automatic Execution |
16:07:27 - 19-Dec-25 |
| Buy* | 383 | 84.06p | Automatic Execution |
16:07:27 - 19-Dec-25 |
| Buy* | 403 | 84.06p | Automatic Execution |
16:07:09 - 19-Dec-25 |
| Buy* | 214 | 84.06p | Automatic Execution |
16:07:03 - 19-Dec-25 |
| Sell* | 3,010 | 84.04p | Automatic Execution |
16:06:51 - 19-Dec-25 |