| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 203,106 | 77.26p | SI Trade Suspected SELL Trade |
16:59:39 - 28-Nov-25 |
| Sell* | 5,708,368 | 77.26p | Uncrossing Trade |
16:35:17 - 28-Nov-25 |
| Buy* | 290 | 77.60p | Automatic Execution |
16:29:59 - 28-Nov-25 |
| Buy* | 2,415 | 77.58p | Automatic Execution |
16:29:55 - 28-Nov-25 |
| Sell* | 3,302 | 77.54p | Automatic Execution |
16:29:54 - 28-Nov-25 |
| Sell* | 736 | 77.54p | Automatic Execution |
16:29:54 - 28-Nov-25 |
| Sell* | 100 | 77.54p | Automatic Execution |
16:29:54 - 28-Nov-25 |
| Sell* | 6,268 | 77.54p | Automatic Execution |
16:29:54 - 28-Nov-25 |
| Sell* | 1,611 | 77.58p | SI Trade |
16:29:50 - 28-Nov-25 |
| Sell* | 1,621 | 77.54p | SI Trade |
16:29:31 - 28-Nov-25 |
| Sell* | 2,166 | 77.54p | SI Trade |
16:29:22 - 28-Nov-25 |
| Sell* | 947 | 77.54p | Automatic Execution |
16:29:13 - 28-Nov-25 |
| Buy* | 259 | 77.52p | Automatic Execution |
16:28:58 - 28-Nov-25 |
| Sell* | 100 | 77.50p | Automatic Execution |
16:28:58 - 28-Nov-25 |
| Buy* | 3,500 | 77.54p | Automatic Execution |
16:28:58 - 28-Nov-25 |
| Buy* | 2,690 | 77.54p | Automatic Execution |
16:28:58 - 28-Nov-25 |
| Buy* | 3 | 77.52p | Automatic Execution |
16:28:58 - 28-Nov-25 |
| Sell* | 5,969 | 77.54p | Automatic Execution |
16:28:34 - 28-Nov-25 |
| Sell* | 100 | 77.56p | Automatic Execution |
16:28:34 - 28-Nov-25 |
| Unknown* | 5,181 | 77.59p | SI Trade |
16:28:28 - 28-Nov-25 |
| Sell* | 100 | 77.56p | Automatic Execution |
16:28:26 - 28-Nov-25 |
| Buy* | 4,610 | 77.6032p | Ordinary |
16:28:22 - 28-Nov-25 |
| Sell* | 52 | 77.56p | SI Trade |
16:28:22 - 28-Nov-25 |
| Sell* | 2,018 | 77.58p | Automatic Execution |
16:28:22 - 28-Nov-25 |
| Buy* | 2,021 | 77.60p | Automatic Execution |
16:28:22 - 28-Nov-25 |
| Sell* | 100 | 77.56p | Automatic Execution |
16:28:21 - 28-Nov-25 |
| Sell* | 5,819 | 77.58p | Automatic Execution |
16:28:21 - 28-Nov-25 |
| Sell* | 1,621 | 77.58p | Automatic Execution |
16:28:21 - 28-Nov-25 |
| Sell* | 1,926 | 77.58p | Automatic Execution |
16:28:21 - 28-Nov-25 |
| Buy* | 64 | 77.64p | SI Trade |
16:28:09 - 28-Nov-25 |
| Sell* | 1,827 | 77.58p | Automatic Execution |
16:27:47 - 28-Nov-25 |
| Sell* | 3,794 | 77.58p | Automatic Execution |
16:27:47 - 28-Nov-25 |
| Sell* | 1,218 | 77.58p | Automatic Execution |
16:27:47 - 28-Nov-25 |
| Buy* | 6,459 | 77.6384p | Ordinary |
16:27:24 - 28-Nov-25 |
| Sell* | 6,652 | 77.62p | Automatic Execution |
16:27:15 - 28-Nov-25 |
| Sell* | 1,259 | 77.62p | Automatic Execution |
16:27:15 - 28-Nov-25 |
| Buy* | 6,639 | 77.66p | Automatic Execution |
16:27:14 - 28-Nov-25 |
| Buy* | 100 | 77.66p | Automatic Execution |
16:27:14 - 28-Nov-25 |
| Buy* | 1,182 | 77.62p | Automatic Execution |
16:27:13 - 28-Nov-25 |
| Buy* | 1,000 | 77.62p | Automatic Execution |
16:27:13 - 28-Nov-25 |
| Sell* | 5,976 | 77.60p | Automatic Execution |
16:27:12 - 28-Nov-25 |
| Sell* | 545 | 77.60p | Automatic Execution |
16:27:12 - 28-Nov-25 |
| Buy* | 721 | 77.64p | Automatic Execution |
16:27:12 - 28-Nov-25 |
| Buy* | 915 | 77.64p | Automatic Execution |
16:27:12 - 28-Nov-25 |
| Buy* | 907 | 77.64p | Automatic Execution |
16:27:12 - 28-Nov-25 |
| Buy* | 1,818 | 77.60p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Buy* | 545 | 77.58p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 2,116 | 77.56p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 9,960 | 77.54p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 885 | 77.54p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 897 | 77.54p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Buy* | 5,535 | 77.60p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 5,874 | 77.62p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Buy* | 5,058 | 77.66p | Automatic Execution |
16:27:10 - 28-Nov-25 |
| Buy* | 100 | 77.66p | Automatic Execution |
16:27:10 - 28-Nov-25 |
| Buy* | 101 | 77.6203p | Ordinary |
16:27:09 - 28-Nov-25 |
| Buy* | 4,899 | 77.64p | Automatic Execution |
16:27:09 - 28-Nov-25 |
| Buy* | 100 | 77.64p | Automatic Execution |
16:27:09 - 28-Nov-25 |
| Sell* | 5,804 | 77.62p | Automatic Execution |
16:27:09 - 28-Nov-25 |
| Buy* | 3,222 | 77.66p | Automatic Execution |
16:27:07 - 28-Nov-25 |
| Buy* | 1,850 | 77.66p | Automatic Execution |
16:27:07 - 28-Nov-25 |
| Sell* | 5,548 | 77.64p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Sell* | 640 | 77.64p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Sell* | 1,162 | 77.64p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Sell* | 1,000 | 77.64p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Buy* | 2,051 | 77.70p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Buy* | 881 | 77.70p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Buy* | 5,616 | 77.70p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Buy* | 100 | 77.66p | Automatic Execution |
16:27:06 - 28-Nov-25 |
| Sell* | 5,569 | 77.62p | Automatic Execution |
16:27:03 - 28-Nov-25 |
| Sell* | 717 | 77.62p | Automatic Execution |
16:27:03 - 28-Nov-25 |
| Buy* | 5,587 | 77.66p | Automatic Execution |
16:27:03 - 28-Nov-25 |
| Buy* | 100 | 77.64p | Automatic Execution |
16:27:03 - 28-Nov-25 |
| Buy* | 4,841 | 77.60p | Automatic Execution |
16:27:01 - 28-Nov-25 |
| Buy* | 717 | 77.60p | Automatic Execution |
16:27:01 - 28-Nov-25 |
| Sell* | 6,297 | 77.56p | Automatic Execution |
16:27:01 - 28-Nov-25 |
| Sell* | 1,036 | 77.60p | Automatic Execution |
16:27:00 - 28-Nov-25 |
| Sell* | 2,276 | 77.60p | Automatic Execution |
16:27:00 - 28-Nov-25 |
| Sell* | 6,662 | 77.60p | Automatic Execution |
16:27:00 - 28-Nov-25 |
| Buy* | 100 | 77.64p | Automatic Execution |
16:27:00 - 28-Nov-25 |
| Sell* | 6,434 | 77.58p | Automatic Execution |
16:26:57 - 28-Nov-25 |
| Buy* | 3,839 | 77.64p | Automatic Execution |
16:26:57 - 28-Nov-25 |
| Buy* | 100 | 77.62p | Automatic Execution |
16:26:57 - 28-Nov-25 |
| Buy* | 1,802 | 77.62p | Automatic Execution |
16:26:56 - 28-Nov-25 |
| Buy* | 2,961 | 77.62p | Automatic Execution |
16:26:55 - 28-Nov-25 |
| Buy* | 100 | 77.62p | Automatic Execution |
16:26:55 - 28-Nov-25 |
| Buy* | 8,510 | 77.58p | Automatic Execution |
16:26:54 - 28-Nov-25 |
| Buy* | 100 | 77.56p | Automatic Execution |
16:26:54 - 28-Nov-25 |
| Sell* | 959 | 77.50p | Automatic Execution |
16:26:53 - 28-Nov-25 |
| Sell* | 4,632 | 77.50p | Automatic Execution |
16:26:53 - 28-Nov-25 |
| Buy* | 8,510 | 77.54p | Automatic Execution |
16:26:26 - 28-Nov-25 |
| Sell* | 1,007 | 77.54p | Automatic Execution |
16:26:26 - 28-Nov-25 |
| Sell* | 5,527 | 77.54p | Automatic Execution |
16:26:26 - 28-Nov-25 |
| Sell* | 3,697 | 77.58p | SI Trade |
16:26:15 - 28-Nov-25 |
| Buy* | 138 | 77.60p | Automatic Execution |
16:26:14 - 28-Nov-25 |
| Sell* | 2,579 | 77.5736p | Ordinary |
16:25:47 - 28-Nov-25 |
| Sell* | 104 | 77.58p | Automatic Execution |
16:25:22 - 28-Nov-25 |
| Sell* | 5,645 | 77.58p | Automatic Execution |
16:25:22 - 28-Nov-25 |
| Sell* | 1,825 | 77.58p | Automatic Execution |
16:25:22 - 28-Nov-25 |
| Sell* | 7,634 | 77.58p | Automatic Execution |
16:25:22 - 28-Nov-25 |
| Sell* | 100 | 77.58p | Automatic Execution |
16:25:22 - 28-Nov-25 |
| Sell* | 5,434 | 77.62p | Automatic Execution |
16:25:07 - 28-Nov-25 |
| Sell* | 763 | 77.62p | Automatic Execution |
16:25:07 - 28-Nov-25 |
| Sell* | 4,967 | 77.62p | Automatic Execution |
16:25:07 - 28-Nov-25 |
| Sell* | 846 | 77.62p | Automatic Execution |
16:25:07 - 28-Nov-25 |
| Buy* | 2 | 77.70p | SI Trade |
16:24:55 - 28-Nov-25 |
| Sell* | 3,137 | 77.66p | Automatic Execution |
16:24:48 - 28-Nov-25 |
| Sell* | 2,901 | 77.66p | Automatic Execution |
16:24:48 - 28-Nov-25 |
| Sell* | 3,637 | 77.66p | Automatic Execution |
16:24:48 - 28-Nov-25 |
| Buy* | 6,389 | 77.714p | Ordinary |
16:24:45 - 28-Nov-25 |
| Buy* | 6,218 | 77.70p | Automatic Execution |
16:24:37 - 28-Nov-25 |
| Buy* | 2,430 | 77.70p | Automatic Execution |
16:24:37 - 28-Nov-25 |
| Sell* | 6,219 | 77.70p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Sell* | 6,155 | 77.68p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Sell* | 1,000 | 77.68p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Sell* | 1,873 | 77.70p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Buy* | 6,800 | 77.74p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Buy* | 4,716 | 77.74p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Buy* | 8,648 | 77.74p | Automatic Execution |
16:24:36 - 28-Nov-25 |
| Buy* | 1,848 | 77.74p | Automatic Execution |
16:24:35 - 28-Nov-25 |
| Buy* | 6,800 | 77.72p | Automatic Execution |
16:24:35 - 28-Nov-25 |
| Buy* | 3,387 | 77.64p | Automatic Execution |
16:24:30 - 28-Nov-25 |
| Buy* | 1,918 | 77.58p | Automatic Execution |
16:24:27 - 28-Nov-25 |
| Buy* | 4,273 | 77.56p | Automatic Execution |
16:24:27 - 28-Nov-25 |
| Sell* | 613 | 77.52p | Automatic Execution |
16:23:59 - 28-Nov-25 |
| Sell* | 581 | 77.52p | Automatic Execution |
16:23:59 - 28-Nov-25 |
| Sell* | 6,034 | 77.52p | Automatic Execution |
16:23:59 - 28-Nov-25 |
| Unknown* | 14 | 77.62p | OTC Trade |
16:23:50 - 28-Nov-25 |
| Sell* | 9,783 | 77.56p | Automatic Execution |
16:23:21 - 28-Nov-25 |
| Sell* | 5,689 | 77.56p | Automatic Execution |
16:23:21 - 28-Nov-25 |
| Sell* | 774 | 77.56p | Automatic Execution |
16:23:21 - 28-Nov-25 |
| Sell* | 5,568 | 77.60p | Automatic Execution |
16:23:21 - 28-Nov-25 |
| Sell* | 978 | 77.60p | Automatic Execution |
16:23:21 - 28-Nov-25 |
| Sell* | 2,774 | 77.62p | Automatic Execution |
16:23:20 - 28-Nov-25 |
| Sell* | 3,882 | 77.62p | Automatic Execution |
16:23:20 - 28-Nov-25 |
| Sell* | 978 | 77.62p | Automatic Execution |
16:23:20 - 28-Nov-25 |
| Sell* | 5,646 | 77.64p | Automatic Execution |
16:22:48 - 28-Nov-25 |
| Sell* | 4,635 | 77.64p | Automatic Execution |
16:22:48 - 28-Nov-25 |
| Sell* | 11,046 | 77.64p | SI Trade |
16:22:45 - 28-Nov-25 |
| Sell* | 1,994 | 77.679p | Ordinary |
16:22:43 - 28-Nov-25 |
| Sell* | 5,881 | 77.68p | Automatic Execution |
16:22:17 - 28-Nov-25 |
| Sell* | 1,000 | 77.68p | Automatic Execution |
16:22:17 - 28-Nov-25 |
| Sell* | 259 | 77.68p | Automatic Execution |
16:22:17 - 28-Nov-25 |
| Buy* | 3,574 | 77.72p | Automatic Execution |
16:22:14 - 28-Nov-25 |
| Buy* | 1,000 | 77.72p | Automatic Execution |
16:22:14 - 28-Nov-25 |
| Sell* | 3,300 | 77.68p | Automatic Execution |
16:22:13 - 28-Nov-25 |
| Sell* | 238 | 77.68p | Automatic Execution |
16:22:13 - 28-Nov-25 |
| Sell* | 1,945 | 77.68p | Automatic Execution |
16:22:13 - 28-Nov-25 |
| Buy* | 8,410 | 77.68p | Automatic Execution |
16:22:12 - 28-Nov-25 |
| Sell* | 3,240 | 77.66p | Automatic Execution |
16:22:12 - 28-Nov-25 |
| Sell* | 3,417 | 77.66p | Automatic Execution |
16:22:12 - 28-Nov-25 |
| Sell* | 1,091 | 77.66p | Automatic Execution |
16:22:11 - 28-Nov-25 |
| Sell* | 2,395 | 77.66p | Automatic Execution |
16:22:11 - 28-Nov-25 |
| Sell* | 2,395 | 77.66p | Automatic Execution |
16:22:11 - 28-Nov-25 |
| Sell* | 1,921 | 77.66p | Automatic Execution |
16:22:11 - 28-Nov-25 |
| Buy* | 2 | 77.74p | SI Trade |
16:22:11 - 28-Nov-25 |
| Buy* | 4,414 | 77.68p | Automatic Execution |
16:22:09 - 28-Nov-25 |
| Buy* | 238 | 77.68p | Automatic Execution |
16:22:09 - 28-Nov-25 |
| Sell* | 834 | 77.66p | Automatic Execution |
16:22:08 - 28-Nov-25 |
| Sell* | 238 | 77.66p | Automatic Execution |
16:22:08 - 28-Nov-25 |
| Buy* | 9,066 | 77.68p | Automatic Execution |
16:22:08 - 28-Nov-25 |
| Buy* | 3,272 | 77.68p | Automatic Execution |
16:22:08 - 28-Nov-25 |
| Buy* | 5,300 | 77.64p | Automatic Execution |
16:22:07 - 28-Nov-25 |
| Buy* | 3,623 | 77.60p | Automatic Execution |
16:22:04 - 28-Nov-25 |
| Buy* | 1,000 | 77.58p | Automatic Execution |
16:22:04 - 28-Nov-25 |
| Sell* | 5,667 | 77.54p | Automatic Execution |
16:22:04 - 28-Nov-25 |
| Sell* | 6,268 | 77.56p | Automatic Execution |
16:21:53 - 28-Nov-25 |
| Sell* | 3,468 | 77.56p | Automatic Execution |
16:21:53 - 28-Nov-25 |
| Sell* | 2,280 | 77.54p | Automatic Execution |
16:21:14 - 28-Nov-25 |
| Sell* | 3,572 | 77.54p | Automatic Execution |
16:21:14 - 28-Nov-25 |
| Sell* | 8,800 | 77.54p | Automatic Execution |
16:21:14 - 28-Nov-25 |
| Sell* | 5,559 | 77.58p | Automatic Execution |
16:21:03 - 28-Nov-25 |
| Sell* | 3,500 | 77.58p | Automatic Execution |
16:21:03 - 28-Nov-25 |
| Sell* | 340 | 77.62p | Automatic Execution |
16:20:56 - 28-Nov-25 |
| Sell* | 5,505 | 77.62p | Automatic Execution |
16:20:56 - 28-Nov-25 |
| Buy* | 12,966 | 77.6852p | Ordinary |
16:19:23 - 28-Nov-25 |
| Buy* | 22 | 77.70p | SI Trade |
16:19:16 - 28-Nov-25 |
| Sell* | 6,041 | 77.66p | Automatic Execution |
16:19:16 - 28-Nov-25 |
| Sell* | 2,728 | 77.684p | Ordinary |
16:19:11 - 28-Nov-25 |
| Buy* | 32 | 77.72p | SI Trade |
16:18:40 - 28-Nov-25 |
| Sell* | 2,009 | 77.68p | Automatic Execution |
16:18:32 - 28-Nov-25 |
| Sell* | 3,861 | 77.68p | Automatic Execution |
16:18:32 - 28-Nov-25 |
| Sell* | 2,292 | 77.68p | Automatic Execution |
16:18:32 - 28-Nov-25 |
| Buy* | 2 | 77.76p | SI Trade |
16:18:19 - 28-Nov-25 |
| Sell* | 4,305 | 77.70p | Automatic Execution |
16:18:19 - 28-Nov-25 |
| Sell* | 5,519 | 77.72p | Automatic Execution |
16:18:19 - 28-Nov-25 |
| Sell* | 1,259 | 77.72p | Automatic Execution |
16:18:19 - 28-Nov-25 |
| Buy* | 3,681 | 77.78p | Automatic Execution |
16:18:18 - 28-Nov-25 |
| Buy* | 1,467 | 77.78p | Automatic Execution |
16:18:18 - 28-Nov-25 |
| Buy* | 3,500 | 77.78p | Automatic Execution |
16:18:18 - 28-Nov-25 |
| Sell* | 20 | 77.70p | SI Trade |
16:18:17 - 28-Nov-25 |
| Sell* | 129 | 77.68p | SI Trade |
16:18:17 - 28-Nov-25 |
| Buy* | 2,313 | 77.68p | Automatic Execution |
16:18:15 - 28-Nov-25 |
| Buy* | 2,718 | 77.68p | Automatic Execution |
16:18:15 - 28-Nov-25 |
| Buy* | 5,930 | 77.68p | Automatic Execution |
16:18:15 - 28-Nov-25 |
| Buy* | 1,245 | 77.66p | Automatic Execution |
16:18:14 - 28-Nov-25 |
| Buy* | 3,786 | 77.66p | Automatic Execution |
16:18:14 - 28-Nov-25 |
| Buy* | 4,862 | 77.66p | Automatic Execution |
16:18:14 - 28-Nov-25 |
| Buy* | 1,000 | 77.62p | Automatic Execution |
16:18:13 - 28-Nov-25 |
| Sell* | 3,642 | 77.58p | Automatic Execution |
16:18:12 - 28-Nov-25 |