| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 9,795 | 77.00p | SI Trade |
16:35:11 - 18-Nov-25 |
| Buy* | 6,200,433 | 77.00p | Suspected BUY Trade |
16:35:11 - 18-Nov-25 |
| Unknown* | 2,500 | 76.37p | Ordinary |
16:29:52 - 18-Nov-25 |
| Sell* | 2,354 | 76.34p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Sell* | 854 | 76.34p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Sell* | 5,596 | 76.34p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Sell* | 100 | 76.34p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Sell* | 515 | 76.34p | Automatic Execution |
16:29:50 - 18-Nov-25 |
| Buy* | 200 | 76.40p | SI Trade |
16:29:46 - 18-Nov-25 |
| Sell* | 302 | 76.34p | Automatic Execution |
16:29:46 - 18-Nov-25 |
| Sell* | 851 | 76.34p | Automatic Execution |
16:29:46 - 18-Nov-25 |
| Sell* | 1,230 | 76.32p | Automatic Execution |
16:29:46 - 18-Nov-25 |
| Sell* | 100 | 76.32p | Automatic Execution |
16:29:46 - 18-Nov-25 |
| Buy* | 4,750 | 76.3788p | Suspected BUY Trade |
16:29:39 - 18-Nov-25 |
| Unknown* | 2,627 | 76.37p | SI Trade |
16:29:37 - 18-Nov-25 |
| Sell* | 100 | 76.34p | Automatic Execution |
16:29:36 - 18-Nov-25 |
| Sell* | 5 | 76.34p | Automatic Execution |
16:29:33 - 18-Nov-25 |
| Sell* | 13,075 | 76.362p | Ordinary |
16:29:29 - 18-Nov-25 |
| Sell* | 868 | 76.32p | Automatic Execution |
16:29:29 - 18-Nov-25 |
| Sell* | 2,000 | 76.32p | Automatic Execution |
16:29:29 - 18-Nov-25 |
| Sell* | 100 | 76.34p | Automatic Execution |
16:29:28 - 18-Nov-25 |
| Sell* | 3,963 | 76.34p | Automatic Execution |
16:29:28 - 18-Nov-25 |
| Buy* | 9 | 76.38p | Automatic Execution |
16:29:27 - 18-Nov-25 |
| Sell* | 1,000 | 76.362p | Ordinary |
16:29:26 - 18-Nov-25 |
| Buy* | 500 | 76.3592p | Ordinary |
16:29:23 - 18-Nov-25 |
| Buy* | 1,000 | 76.38p | SI Trade |
16:29:17 - 18-Nov-25 |
| Sell* | 100 | 76.34p | Automatic Execution |
16:29:17 - 18-Nov-25 |
| Sell* | 490 | 76.34p | Automatic Execution |
16:29:17 - 18-Nov-25 |
| Buy* | 25 | 76.42p | SI Trade |
16:29:15 - 18-Nov-25 |
| Sell* | 100 | 76.36p | Automatic Execution |
16:29:11 - 18-Nov-25 |
| Buy* | 1,467 | 76.42p | Automatic Execution |
16:29:10 - 18-Nov-25 |
| Buy* | 6,000 | 76.427p | Ordinary |
16:29:07 - 18-Nov-25 |
| Sell* | 100 | 76.38p | Automatic Execution |
16:29:07 - 18-Nov-25 |
| Sell* | 2,500 | 76.38p | Automatic Execution |
16:29:07 - 18-Nov-25 |
| Sell* | 100 | 76.40p | Automatic Execution |
16:29:05 - 18-Nov-25 |
| Buy* | 147 | 76.44p | Automatic Execution |
16:29:04 - 18-Nov-25 |
| Buy* | 764 | 76.44p | Automatic Execution |
16:29:04 - 18-Nov-25 |
| Buy* | 3 | 76.44p | Automatic Execution |
16:29:04 - 18-Nov-25 |
| Sell* | 1,248 | 76.38p | Automatic Execution |
16:29:00 - 18-Nov-25 |
| Sell* | 100 | 76.40p | Automatic Execution |
16:29:00 - 18-Nov-25 |
| Sell* | 3,177 | 76.42p | Automatic Execution |
16:28:57 - 18-Nov-25 |
| Sell* | 474 | 76.42p | Automatic Execution |
16:28:57 - 18-Nov-25 |
| Sell* | 100 | 76.42p | Automatic Execution |
16:28:57 - 18-Nov-25 |
| Buy* | 11 | 76.50p | SI Trade |
16:28:47 - 18-Nov-25 |
| Buy* | 10,000 | 76.4668p | Ordinary |
16:28:18 - 18-Nov-25 |
| Buy* | 100 | 76.50p | SI Trade |
16:28:15 - 18-Nov-25 |
| Buy* | 25,000 | 76.544p | Ordinary |
16:28:12 - 18-Nov-25 |
| Sell* | 553 | 76.46p | Automatic Execution |
16:28:10 - 18-Nov-25 |
| Sell* | 883 | 76.46p | Automatic Execution |
16:28:10 - 18-Nov-25 |
| Sell* | 1,639 | 76.46p | Automatic Execution |
16:28:10 - 18-Nov-25 |
| Sell* | 4,552 | 76.46p | Automatic Execution |
16:28:10 - 18-Nov-25 |
| Buy* | 1,264 | 76.48p | Automatic Execution |
16:28:05 - 18-Nov-25 |
| Buy* | 1,000 | 76.48p | Automatic Execution |
16:28:05 - 18-Nov-25 |
| Sell* | 611 | 76.46p | Automatic Execution |
16:28:03 - 18-Nov-25 |
| Sell* | 1,315 | 76.46p | Automatic Execution |
16:28:03 - 18-Nov-25 |
| Sell* | 1,766 | 76.46p | Automatic Execution |
16:28:03 - 18-Nov-25 |
| Sell* | 474 | 76.46p | Automatic Execution |
16:28:03 - 18-Nov-25 |
| Buy* | 79 | 76.54p | SI Trade |
16:27:34 - 18-Nov-25 |
| Sell* | 60 | 76.50p | Automatic Execution |
16:27:33 - 18-Nov-25 |
| Sell* | 3,400 | 76.50p | Automatic Execution |
16:27:33 - 18-Nov-25 |
| Buy* | 1,299 | 76.56p | SI Trade |
16:27:23 - 18-Nov-25 |
| Buy* | 326 | 76.6049p | Ordinary |
16:27:22 - 18-Nov-25 |
| Buy* | 129 | 76.56p | SI Trade |
16:27:17 - 18-Nov-25 |
| Buy* | 12,981 | 76.6068p | Ordinary |
16:27:16 - 18-Nov-25 |
| Buy* | 700 | 76.58p | SI Trade |
16:27:14 - 18-Nov-25 |
| Sell* | 108 | 76.56p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 291 | 76.56p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 1,508 | 76.56p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 450 | 76.56p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 6,686 | 76.56p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 1,000 | 76.58p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Buy* | 361 | 76.62p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Buy* | 100 | 76.62p | Automatic Execution |
16:27:13 - 18-Nov-25 |
| Sell* | 25 | 76.5757p | Ordinary |
16:26:58 - 18-Nov-25 |
| Buy* | 12,370 | 76.607p | Ordinary |
16:26:56 - 18-Nov-25 |
| Sell* | 25 | 76.5757p | Ordinary |
16:26:51 - 18-Nov-25 |
| Buy* | 6 | 76.619p | Ordinary |
16:26:43 - 18-Nov-25 |
| Sell* | 19,415 | 76.58p | SI Trade |
16:26:34 - 18-Nov-25 |
| Buy* | 6 | 76.638p | Ordinary |
16:26:34 - 18-Nov-25 |
| Buy* | 135 | 76.60p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Sell* | 135 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Sell* | 452 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 2,800 | 76.60p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 992 | 76.60p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 15 | 76.60p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Sell* | 1,066 | 76.54p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Sell* | 5,000 | 76.54p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 3,259 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 100 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 604 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 1,000 | 76.58p | Automatic Execution |
16:26:34 - 18-Nov-25 |
| Buy* | 6 | 76.579p | Ordinary |
16:26:29 - 18-Nov-25 |
| Buy* | 6 | 76.58p | Ordinary |
16:26:24 - 18-Nov-25 |
| Buy* | 3 | 76.578p | Ordinary |
16:26:19 - 18-Nov-25 |
| Buy* | 3 | 76.599p | Ordinary |
16:26:13 - 18-Nov-25 |
| Sell* | 1,910 | 76.54p | Automatic Execution |
16:26:13 - 18-Nov-25 |
| Buy* | 7,785 | 76.6105p | Ordinary |
16:26:00 - 18-Nov-25 |
| Sell* | 2,576 | 76.60p | Automatic Execution |
16:25:59 - 18-Nov-25 |
| Sell* | 1,000 | 76.60p | Automatic Execution |
16:25:59 - 18-Nov-25 |
| Sell* | 1,319 | 76.60p | Automatic Execution |
16:25:59 - 18-Nov-25 |
| Sell* | 2,094 | 76.60p | Automatic Execution |
16:25:59 - 18-Nov-25 |
| Buy* | 3,965 | 76.62p | Automatic Execution |
16:25:58 - 18-Nov-25 |
| Sell* | 5,000 | 76.58p | Automatic Execution |
16:25:57 - 18-Nov-25 |
| Buy* | 100 | 76.58p | Automatic Execution |
16:25:57 - 18-Nov-25 |
| Sell* | 1 | 76.52p | Ordinary |
16:25:52 - 18-Nov-25 |
| Sell* | 97 | 76.42p | SI Trade |
16:25:52 - 18-Nov-25 |
| Buy* | 100 | 76.48p | Automatic Execution |
16:25:52 - 18-Nov-25 |
| Buy* | 691 | 76.48p | Automatic Execution |
16:25:52 - 18-Nov-25 |
| Buy* | 17 | 76.48p | Automatic Execution |
16:25:52 - 18-Nov-25 |
| Sell* | 74 | 76.4357p | Ordinary |
16:25:41 - 18-Nov-25 |
| Buy* | 100 | 76.48p | Ordinary |
16:25:33 - 18-Nov-25 |
| Buy* | 26,022 | 76.47p | Ordinary |
16:25:28 - 18-Nov-25 |
| Buy* | 100 | 76.478p | Ordinary |
16:25:25 - 18-Nov-25 |
| Sell* | 4,271 | 76.42p | Automatic Execution |
16:25:20 - 18-Nov-25 |
| Buy* | 250 | 76.48p | SI Trade |
16:25:06 - 18-Nov-25 |
| Sell* | 2,919 | 76.46p | Automatic Execution |
16:24:55 - 18-Nov-25 |
| Sell* | 3,156 | 76.46p | Automatic Execution |
16:24:38 - 18-Nov-25 |
| Sell* | 697 | 76.46p | Automatic Execution |
16:24:38 - 18-Nov-25 |
| Sell* | 1,438 | 76.46p | Automatic Execution |
16:24:38 - 18-Nov-25 |
| Sell* | 2,865 | 76.46p | Automatic Execution |
16:24:38 - 18-Nov-25 |
| Buy* | 552 | 76.48p | Automatic Execution |
16:24:32 - 18-Nov-25 |
| Sell* | 1,035 | 76.46p | Automatic Execution |
16:24:30 - 18-Nov-25 |
| Buy* | 125,487 | 76.5055p | Ordinary |
16:24:27 - 18-Nov-25 |
| Sell* | 10 | 76.40p | SI Trade |
16:24:26 - 18-Nov-25 |
| Sell* | 732 | 76.44p | Automatic Execution |
16:24:26 - 18-Nov-25 |
| Sell* | 657 | 76.44p | Automatic Execution |
16:24:19 - 18-Nov-25 |
| Sell* | 163 | 76.44p | Automatic Execution |
16:24:19 - 18-Nov-25 |
| Sell* | 163 | 76.44p | Automatic Execution |
16:24:19 - 18-Nov-25 |
| Buy* | 163 | 76.46p | Automatic Execution |
16:24:05 - 18-Nov-25 |
| Sell* | 296 | 76.44p | Automatic Execution |
16:24:05 - 18-Nov-25 |
| Sell* | 2,454 | 76.44p | Automatic Execution |
16:24:05 - 18-Nov-25 |
| Sell* | 3,323 | 76.44p | Automatic Execution |
16:24:05 - 18-Nov-25 |
| Sell* | 1,406 | 76.42p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Sell* | 2,690 | 76.46p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Sell* | 24,064 | 76.46p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Sell* | 14,372 | 76.46p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Buy* | 503 | 76.46p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Buy* | 1,455 | 76.46p | Automatic Execution |
16:24:02 - 18-Nov-25 |
| Buy* | 52,021 | 76.495p | Suspected BUY Trade |
16:23:23 - 18-Nov-25 |
| Buy* | 4,900 | 76.46p | Automatic Execution |
16:23:10 - 18-Nov-25 |
| Buy* | 145 | 76.46p | Automatic Execution |
16:23:10 - 18-Nov-25 |
| Buy* | 373 | 76.46p | Automatic Execution |
16:23:10 - 18-Nov-25 |
| Buy* | 45,000 | 76.4704p | Ordinary |
16:22:29 - 18-Nov-25 |
| Buy* | 517 | 76.46p | Automatic Execution |
16:22:15 - 18-Nov-25 |
| Buy* | 18 | 76.46p | Automatic Execution |
16:22:15 - 18-Nov-25 |
| Buy* | 1,754 | 76.46p | Automatic Execution |
16:22:15 - 18-Nov-25 |
| Buy* | 1,446 | 76.46p | Automatic Execution |
16:22:15 - 18-Nov-25 |
| Buy* | 65 | 76.46p | SI Trade |
16:22:11 - 18-Nov-25 |
| Buy* | 2,591 | 76.482p | Ordinary |
16:21:37 - 18-Nov-25 |
| Sell* | 3,400 | 76.48p | Automatic Execution |
16:21:26 - 18-Nov-25 |
| Sell* | 6,475 | 76.50p | Automatic Execution |
16:21:26 - 18-Nov-25 |
| Buy* | 3,400 | 76.54p | Automatic Execution |
16:20:53 - 18-Nov-25 |
| Buy* | 2,455 | 76.48p | Automatic Execution |
16:20:51 - 18-Nov-25 |
| Buy* | 609 | 76.44p | Automatic Execution |
16:20:47 - 18-Nov-25 |
| Buy* | 2,450 | 76.44p | Automatic Execution |
16:20:47 - 18-Nov-25 |
| Sell* | 13,015 | 76.402p | Ordinary |
16:20:23 - 18-Nov-25 |
| Buy* | 2,100 | 76.44p | SI Trade |
16:20:21 - 18-Nov-25 |
| Buy* | 893 | 76.42p | Automatic Execution |
16:20:15 - 18-Nov-25 |
| Buy* | 13,000 | 76.44p | SI Trade |
16:19:54 - 18-Nov-25 |
| Sell* | 43 | 76.40p | Automatic Execution |
16:19:54 - 18-Nov-25 |
| Sell* | 27 | 76.38p | SI Trade |
16:19:12 - 18-Nov-25 |
| Buy* | 1,308 | 76.4176p | Ordinary |
16:19:00 - 18-Nov-25 |
| Sell* | 25 | 76.42p | SI Trade |
16:18:38 - 18-Nov-25 |
| Buy* | 467 | 76.42p | Automatic Execution |
16:18:38 - 18-Nov-25 |
| Buy* | 65 | 76.418p | Ordinary |
16:18:29 - 18-Nov-25 |
| Buy* | 130 | 76.42p | SI Trade |
16:18:04 - 18-Nov-25 |
| Sell* | 2,000 | 76.40p | Automatic Execution |
16:17:39 - 18-Nov-25 |
| Buy* | 1,296 | 76.444p | Ordinary |
16:17:20 - 18-Nov-25 |
| Buy* | 1,282 | 76.46p | Automatic Execution |
16:16:50 - 18-Nov-25 |
| Buy* | 475 | 76.46p | Automatic Execution |
16:16:50 - 18-Nov-25 |
| Sell* | 371 | 76.40p | Automatic Execution |
16:16:34 - 18-Nov-25 |
| Sell* | 2,046 | 76.40p | Automatic Execution |
16:16:34 - 18-Nov-25 |
| Sell* | 46 | 76.40p | Automatic Execution |
16:16:34 - 18-Nov-25 |
| Sell* | 755 | 76.40p | Automatic Execution |
16:16:34 - 18-Nov-25 |
| Sell* | 1,292 | 76.40p | Automatic Execution |
16:16:34 - 18-Nov-25 |
| Buy* | 1,070 | 76.46p | SI Trade |
16:16:08 - 18-Nov-25 |
| Sell* | 1,165 | 76.42p | Automatic Execution |
16:16:07 - 18-Nov-25 |
| Buy* | 5,000 | 76.479p | Ordinary |
16:15:57 - 18-Nov-25 |
| Sell* | 3,400 | 76.46p | Automatic Execution |
16:15:48 - 18-Nov-25 |
| Sell* | 5,441 | 76.46p | Automatic Execution |
16:15:48 - 18-Nov-25 |
| Sell* | 4,100 | 76.46p | Automatic Execution |
16:15:48 - 18-Nov-25 |
| Sell* | 1,793 | 76.48p | Automatic Execution |
16:15:47 - 18-Nov-25 |
| Sell* | 1,303 | 76.52p | Automatic Execution |
16:15:46 - 18-Nov-25 |
| Buy* | 2,591 | 76.574p | Ordinary |
16:15:32 - 18-Nov-25 |
| Buy* | 86 | 76.54p | Automatic Execution |
16:15:24 - 18-Nov-25 |
| Buy* | 5 | 76.54p | SI Trade |
16:15:20 - 18-Nov-25 |
| Buy* | 4,100 | 76.52p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 1,460 | 76.52p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 5,924 | 76.50p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 3,400 | 76.50p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 4,100 | 76.48p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Sell* | 2,868 | 76.46p | Automatic Execution |
16:15:14 - 18-Nov-25 |
| Buy* | 5 | 76.52p | SI Trade |
16:15:10 - 18-Nov-25 |
| Buy* | 401 | 76.48p | Automatic Execution |
16:15:10 - 18-Nov-25 |
| Buy* | 78 | 76.48p | Automatic Execution |
16:15:07 - 18-Nov-25 |
| Sell* | 1,852 | 76.46p | Automatic Execution |
16:15:07 - 18-Nov-25 |
| Buy* | 103 | 76.48p | Automatic Execution |
16:15:07 - 18-Nov-25 |
| Buy* | 65 | 76.50p | Ordinary |
16:14:53 - 18-Nov-25 |
| Buy* | 10,000 | 76.478p | Ordinary |
16:14:50 - 18-Nov-25 |
| Buy* | 3,073 | 76.4624p | Ordinary |
16:14:42 - 18-Nov-25 |