| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 300 | 83.50p | Automatic Execution |
13:46:54 - 17-Dec-25 |
| Sell* | 500 | 83.50p | Automatic Execution |
13:46:54 - 17-Dec-25 |
| Buy* | 1,827 | 83.56p | Automatic Execution |
13:44:51 - 17-Dec-25 |
| Unknown* | -1,074,489 | 83.50p | Correction Negotiated Trade |
13:44:30 - 17-Dec-25 |
| Buy* | 1,074,489 | 83.50p | Suspected BUY Trade |
13:44:30 - 17-Dec-25 |
| Sell* | 2,228 | 83.4501p | Ordinary |
13:44:28 - 17-Dec-25 |
| Sell* | 1,074,489 | 83.50p | Negotiated Trade |
13:44:10 - 17-Dec-25 |
| Sell* | 1,651 | 83.50p | Automatic Execution |
13:44:07 - 17-Dec-25 |
| Buy* | 1 | 83.58p | Automatic Execution |
13:44:07 - 17-Dec-25 |
| Sell* | 1,633 | 83.54p | Automatic Execution |
13:43:45 - 17-Dec-25 |
| Sell* | 500 | 83.54p | SI Trade |
13:43:34 - 17-Dec-25 |
| Sell* | 8,018 | 83.60p | SI Trade |
13:42:41 - 17-Dec-25 |
| Buy* | 73 | 83.64p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Buy* | 1,672 | 83.64p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Buy* | 4,600 | 83.64p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Sell* | 1,207 | 83.64p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Sell* | 1,744 | 83.66p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Sell* | 4,456 | 83.66p | Automatic Execution |
13:42:41 - 17-Dec-25 |
| Sell* | 1,200 | 83.74p | SI Trade |
13:41:31 - 17-Dec-25 |
| Sell* | 1 | 83.74p | SI Trade |
13:41:31 - 17-Dec-25 |
| Unknown* | 4,661 | 83.78p | OTC Trade |
13:40:44 - 17-Dec-25 |
| Sell* | 100 | 83.74p | SI Trade |
13:38:57 - 17-Dec-25 |
| Sell* | 6,801 | 83.76p | Automatic Execution |
13:38:09 - 17-Dec-25 |
| Sell* | 1,725 | 83.7734p | Ordinary |
13:37:31 - 17-Dec-25 |
| Sell* | 9,652 | 83.74p | Automatic Execution |
13:37:02 - 17-Dec-25 |
| Sell* | 6,925 | 83.76p | Automatic Execution |
13:37:02 - 17-Dec-25 |
| Sell* | 1 | 83.74p | SI Trade |
13:36:27 - 17-Dec-25 |
| Sell* | 65 | 83.7403p | Ordinary |
13:34:57 - 17-Dec-25 |
| Sell* | 5,947 | 83.76p | Automatic Execution |
13:34:28 - 17-Dec-25 |
| Sell* | 1,256 | 83.80p | Automatic Execution |
13:33:01 - 17-Dec-25 |
| Buy* | 1,450 | 83.80p | Automatic Execution |
13:33:01 - 17-Dec-25 |
| Sell* | 2,694 | 83.78p | Automatic Execution |
13:32:10 - 17-Dec-25 |
| Buy* | 1,813 | 83.76p | Automatic Execution |
13:32:10 - 17-Dec-25 |
| Sell* | 7,694 | 83.72p | Automatic Execution |
13:32:10 - 17-Dec-25 |
| Sell* | 1,851 | 83.74p | Automatic Execution |
13:32:10 - 17-Dec-25 |
| Sell* | 5,878 | 83.76p | Automatic Execution |
13:32:10 - 17-Dec-25 |
| Buy* | 1,923 | 83.78p | Automatic Execution |
13:31:54 - 17-Dec-25 |
| Sell* | 6,055 | 83.78p | Automatic Execution |
13:31:54 - 17-Dec-25 |
| Sell* | 4,360 | 83.78p | Automatic Execution |
13:31:54 - 17-Dec-25 |
| Sell* | 4,724 | 83.80p | Automatic Execution |
13:31:17 - 17-Dec-25 |
| Sell* | 4,541 | 83.82p | Automatic Execution |
13:31:17 - 17-Dec-25 |
| Sell* | 6,663 | 83.82p | Automatic Execution |
13:31:17 - 17-Dec-25 |
| Sell* | 5,000 | 83.82p | SI Trade |
13:30:26 - 17-Dec-25 |
| Sell* | 6,947 | 83.86p | Automatic Execution |
13:30:22 - 17-Dec-25 |
| Buy* | 2,681 | 83.88p | Automatic Execution |
13:30:21 - 17-Dec-25 |
| Buy* | 2,895 | 83.88p | Automatic Execution |
13:30:21 - 17-Dec-25 |
| Buy* | 2,439 | 83.86p | Automatic Execution |
13:30:21 - 17-Dec-25 |
| Sell* | 400 | 83.78p | SI Trade |
13:30:19 - 17-Dec-25 |
| Sell* | 6,000 | 83.66p | Automatic Execution |
13:29:06 - 17-Dec-25 |
| Buy* | 1,754 | 83.68p | Automatic Execution |
13:29:05 - 17-Dec-25 |
| Buy* | 282 | 83.62p | Automatic Execution |
13:29:05 - 17-Dec-25 |
| Buy* | 12,115 | 83.619p | Suspected BUY Trade |
13:27:22 - 17-Dec-25 |
| Sell* | 5,812 | 83.60p | Automatic Execution |
13:27:16 - 17-Dec-25 |
| Buy* | 654 | 83.62p | Automatic Execution |
13:25:13 - 17-Dec-25 |
| Buy* | 396 | 83.62p | Automatic Execution |
13:25:13 - 17-Dec-25 |
| Buy* | 305 | 83.62p | Automatic Execution |
13:25:13 - 17-Dec-25 |
| Buy* | 1,814 | 83.62p | Automatic Execution |
13:25:13 - 17-Dec-25 |
| Buy* | 125 | 83.60p | Automatic Execution |
13:25:13 - 17-Dec-25 |
| Sell* | 32 | 83.52p | SI Trade |
13:23:27 - 17-Dec-25 |
| Sell* | 1 | 83.5204p | Ordinary |
13:21:56 - 17-Dec-25 |
| Sell* | 1 | 83.522p | Ordinary |
13:21:36 - 17-Dec-25 |
| Sell* | 2,958 | 83.5618p | Ordinary |
13:20:30 - 17-Dec-25 |
| Sell* | 6,637 | 83.56p | Automatic Execution |
13:20:00 - 17-Dec-25 |
| Sell* | 2,682 | 83.56p | Automatic Execution |
13:20:00 - 17-Dec-25 |
| Sell* | 6,452 | 83.60p | Automatic Execution |
13:19:56 - 17-Dec-25 |
| Sell* | 1,610 | 83.60p | Automatic Execution |
13:19:56 - 17-Dec-25 |
| Sell* | 1,014 | 83.66p | Automatic Execution |
13:19:32 - 17-Dec-25 |
| Sell* | 1,690 | 83.66p | Automatic Execution |
13:19:32 - 17-Dec-25 |
| Sell* | 6,205 | 83.68p | Automatic Execution |
13:19:32 - 17-Dec-25 |
| Sell* | 111 | 83.66p | SI Trade |
13:19:31 - 17-Dec-25 |
| Buy* | 2,556 | 83.68p | Automatic Execution |
13:19:30 - 17-Dec-25 |
| Buy* | 500 | 83.64p | Automatic Execution |
13:19:30 - 17-Dec-25 |
| Unknown* | 1,600 | 83.60p | OTC Trade |
13:17:06 - 17-Dec-25 |
| Unknown* | 1,600 | 83.60p | SI Trade |
13:17:06 - 17-Dec-25 |
| Sell* | 6,790 | 83.58p | Automatic Execution |
13:17:02 - 17-Dec-25 |
| Sell* | 2,253 | 83.58p | Automatic Execution |
13:17:02 - 17-Dec-25 |
| Sell* | 30 | 83.50p | SI Trade |
13:15:07 - 17-Dec-25 |
| Sell* | 4,213 | 83.44p | Automatic Execution |
13:14:23 - 17-Dec-25 |
| Sell* | 6,908 | 83.44p | Automatic Execution |
13:14:23 - 17-Dec-25 |
| Sell* | 12 | 83.40p | SI Trade |
13:13:12 - 17-Dec-25 |
| Sell* | 7,178 | 83.40p | SI Trade |
13:12:07 - 17-Dec-25 |
| Sell* | 1 | 83.40p | SI Trade |
13:12:07 - 17-Dec-25 |
| Sell* | 5,885 | 83.32p | Automatic Execution |
13:06:27 - 17-Dec-25 |
| Buy* | 2,733 | 83.32p | Automatic Execution |
13:06:02 - 17-Dec-25 |
| Buy* | 1,000 | 83.30p | Automatic Execution |
13:06:02 - 17-Dec-25 |
| Sell* | 2,500 | 83.265p | Ordinary |
13:05:50 - 17-Dec-25 |
| Sell* | 6,644 | 83.20p | Automatic Execution |
13:04:51 - 17-Dec-25 |
| Sell* | 3,163 | 83.20p | Automatic Execution |
13:04:35 - 17-Dec-25 |
| Sell* | 3,624 | 83.20p | Automatic Execution |
13:04:35 - 17-Dec-25 |
| Buy* | 2,752 | 83.16p | Automatic Execution |
13:04:35 - 17-Dec-25 |
| Sell* | 1,948 | 83.06p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 1,642 | 83.08p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 41 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 714 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 1,163 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 2,624 | 83.10p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 3,025 | 83.08p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 183 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 41 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 137 | 83.12p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 1,910 | 83.10p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 4,840 | 83.10p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 6,670 | 83.10p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Sell* | 2,752 | 83.10p | Automatic Execution |
13:04:22 - 17-Dec-25 |
| Buy* | 480 | 83.10p | Automatic Execution |
13:03:18 - 17-Dec-25 |
| Buy* | 1,639 | 83.08p | Automatic Execution |
13:03:18 - 17-Dec-25 |
| Buy* | 316 | 83.04p | Automatic Execution |
13:03:18 - 17-Dec-25 |
| Sell* | 6,288 | 83.04p | Automatic Execution |
13:03:00 - 17-Dec-25 |
| Sell* | 656 | 83.04p | Automatic Execution |
13:03:00 - 17-Dec-25 |
| Sell* | 2,328 | 83.04p | Automatic Execution |
13:03:00 - 17-Dec-25 |
| Sell* | 3,455 | 83.06p | Automatic Execution |
13:01:30 - 17-Dec-25 |
| Sell* | 2,887 | 83.06p | Automatic Execution |
13:01:30 - 17-Dec-25 |
| Sell* | 1,925 | 83.076p | Ordinary |
12:56:16 - 17-Dec-25 |
| Buy* | 1,710 | 83.10p | Automatic Execution |
12:54:32 - 17-Dec-25 |
| Buy* | 3,140 | 83.10p | Automatic Execution |
12:54:32 - 17-Dec-25 |
| Buy* | 17 | 83.04p | SI Trade |
12:54:09 - 17-Dec-25 |
| Sell* | 6,087 | 83.02p | Automatic Execution |
12:54:09 - 17-Dec-25 |
| Sell* | 52 | 83.02p | Automatic Execution |
12:54:09 - 17-Dec-25 |
| Sell* | 167 | 83.02p | Automatic Execution |
12:54:09 - 17-Dec-25 |
| Sell* | 101 | 83.12p | Automatic Execution |
12:52:59 - 17-Dec-25 |
| Sell* | 6,607 | 83.12p | Automatic Execution |
12:52:59 - 17-Dec-25 |
| Unknown* | 95 | 83.12p | OTC Trade |
12:52:27 - 17-Dec-25 |
| Sell* | 5,921 | 83.18p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Sell* | 1,411 | 83.18p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Sell* | 5,000 | 83.18p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Sell* | 3,128 | 83.20p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Buy* | 2,829 | 83.20p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Buy* | 448 | 83.18p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Buy* | 3,129 | 83.18p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Buy* | 3,499 | 83.16p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Buy* | 2,973 | 83.16p | Automatic Execution |
12:51:11 - 17-Dec-25 |
| Unknown* | 13,923 | 83.11p | SI Trade |
12:50:01 - 17-Dec-25 |
| Unknown* | 13,923 | 83.11p | OTC Trade |
12:50:01 - 17-Dec-25 |
| Sell* | 601 | 83.06p | SI Trade |
12:49:23 - 17-Dec-25 |
| Sell* | 6,922 | 83.06p | Automatic Execution |
12:44:21 - 17-Dec-25 |
| Sell* | 5,910 | 83.10p | Automatic Execution |
12:42:26 - 17-Dec-25 |
| Sell* | 1,812 | 83.10p | Automatic Execution |
12:42:26 - 17-Dec-25 |
| Buy* | 209 | 83.12p | Automatic Execution |
12:42:26 - 17-Dec-25 |
| Buy* | 962 | 83.12p | Automatic Execution |
12:42:26 - 17-Dec-25 |
| Unknown* | 2,334 | 83.10p | OTC Trade |
12:41:24 - 17-Dec-25 |
| Buy* | 17 | 83.12p | SI Trade |
12:41:24 - 17-Dec-25 |
| Buy* | 1 | 83.14p | SI Trade |
12:40:11 - 17-Dec-25 |
| Sell* | 1,330 | 83.06p | Automatic Execution |
12:39:13 - 17-Dec-25 |
| Sell* | 6,870 | 83.06p | Automatic Execution |
12:39:13 - 17-Dec-25 |
| Sell* | 5,838 | 83.06p | Automatic Execution |
12:39:13 - 17-Dec-25 |
| Sell* | 1 | 83.06p | Automatic Execution |
12:39:13 - 17-Dec-25 |
| Sell* | 500 | 83.06p | SI Trade |
12:38:26 - 17-Dec-25 |
| Sell* | 6,991 | 83.08p | Automatic Execution |
12:33:02 - 17-Dec-25 |
| Sell* | 1,000 | 83.08p | Automatic Execution |
12:33:02 - 17-Dec-25 |
| Buy* | 1 | 83.16p | SI Trade |
12:31:58 - 17-Dec-25 |
| Buy* | 820 | 83.06p | Automatic Execution |
12:31:48 - 17-Dec-25 |
| Buy* | 3,636 | 83.04p | Automatic Execution |
12:31:48 - 17-Dec-25 |
| Buy* | 1,703 | 82.98p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 1,000 | 82.98p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 2,752 | 82.98p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 2,752 | 82.96p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Sell* | 6,487 | 82.94p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Sell* | 2,837 | 83.00p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 611 | 83.02p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 2,837 | 83.02p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 5,900 | 83.00p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 3,513 | 82.98p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 3,551 | 82.96p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Buy* | 3,956 | 82.90p | Automatic Execution |
12:31:19 - 17-Dec-25 |
| Sell* | 8 | 82.78p | SI Trade |
12:27:02 - 17-Dec-25 |
| Sell* | 6,463 | 82.80p | Automatic Execution |
12:25:30 - 17-Dec-25 |
| Sell* | 1 | 82.82p | Automatic Execution |
12:25:20 - 17-Dec-25 |
| Sell* | 2,589 | 82.84p | Automatic Execution |
12:25:20 - 17-Dec-25 |
| Buy* | 1,781 | 82.82p | Automatic Execution |
12:25:20 - 17-Dec-25 |
| Buy* | 1,619 | 82.82p | Automatic Execution |
12:25:20 - 17-Dec-25 |
| Buy* | 480 | 82.80p | Automatic Execution |
12:25:20 - 17-Dec-25 |
| Sell* | 6,918 | 82.76p | Automatic Execution |
12:23:39 - 17-Dec-25 |
| Sell* | 25 | 82.74p | SI Trade |
12:20:32 - 17-Dec-25 |
| Sell* | 6,131 | 82.78p | Automatic Execution |
12:20:30 - 17-Dec-25 |
| Sell* | 5,990 | 82.82p | Automatic Execution |
12:20:19 - 17-Dec-25 |
| Sell* | 1,017 | 82.88p | Automatic Execution |
12:19:56 - 17-Dec-25 |
| Sell* | 2,620 | 82.88p | Automatic Execution |
12:19:56 - 17-Dec-25 |
| Sell* | 3,913 | 82.92p | Automatic Execution |
12:19:56 - 17-Dec-25 |
| Sell* | 1,882 | 82.92p | Automatic Execution |
12:19:56 - 17-Dec-25 |
| Buy* | 1 | 82.98p | Automatic Execution |
12:19:45 - 17-Dec-25 |
| Sell* | 1 | 82.90p | SI Trade |
12:19:12 - 17-Dec-25 |
| Buy* | 287 | 82.98p | SI Trade |
12:14:38 - 17-Dec-25 |
| Sell* | 2,068 | 82.94p | Automatic Execution |
12:14:38 - 17-Dec-25 |
| Sell* | 4,919 | 82.94p | Automatic Execution |
12:14:38 - 17-Dec-25 |
| Buy* | 1,870 | 82.94p | Automatic Execution |
12:14:25 - 17-Dec-25 |
| Buy* | 3,366 | 82.92p | Automatic Execution |
12:13:15 - 17-Dec-25 |
| Sell* | 6,096 | 82.90p | Automatic Execution |
12:12:37 - 17-Dec-25 |
| Sell* | 1,803 | 82.90p | Automatic Execution |
12:12:37 - 17-Dec-25 |
| Buy* | 1,745 | 82.90p | Automatic Execution |
12:12:37 - 17-Dec-25 |
| Buy* | 3,622 | 82.88p | Automatic Execution |
12:12:37 - 17-Dec-25 |
| Buy* | 10 | 82.88p | SI Trade |
12:12:12 - 17-Dec-25 |
| Sell* | 4,277 | 82.86p | Automatic Execution |
12:12:12 - 17-Dec-25 |
| Sell* | 1,812 | 82.88p | Automatic Execution |
12:12:12 - 17-Dec-25 |
| Sell* | 5,974 | 82.88p | Automatic Execution |
12:12:12 - 17-Dec-25 |
| Sell* | 6,648 | 82.90p | Automatic Execution |
12:12:12 - 17-Dec-25 |
| Sell* | 3,422 | 82.90p | Automatic Execution |
12:12:12 - 17-Dec-25 |
| Sell* | 6,648 | 82.92p | Automatic Execution |
12:11:36 - 17-Dec-25 |
| Sell* | 1,453 | 82.92p | Automatic Execution |
12:11:36 - 17-Dec-25 |
| Sell* | 7,009 | 82.96p | Automatic Execution |
12:10:09 - 17-Dec-25 |
| Sell* | 1 | 82.96p | Automatic Execution |
12:10:09 - 17-Dec-25 |