| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 7,465 | 84.64p | SI Trade Negotiated Trade |
16:48:21 - 17-Dec-25 |
| Sell* | 376,864 | 84.169p | SI Trade Suspected SELL Trade |
16:47:10 - 17-Dec-25 |
| Buy* | 4,201 | 84.64p | Automatic Execution |
16:35:10 - 17-Dec-25 |
| Buy* | 37,839 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 978 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 204 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 66 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 7,395 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 2,689 | 84.64p | SI Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 6,634,912 | 84.64p | Suspected BUY Trade |
16:35:09 - 17-Dec-25 |
| Buy* | 56 | 84.42p | Automatic Execution |
16:29:56 - 17-Dec-25 |
| Buy* | 2,805 | 84.44p | Automatic Execution |
16:29:56 - 17-Dec-25 |
| Buy* | 56 | 84.42p | Automatic Execution |
16:29:56 - 17-Dec-25 |
| Buy* | 100 | 84.40p | Automatic Execution |
16:29:49 - 17-Dec-25 |
| Buy* | 830 | 84.40p | Automatic Execution |
16:29:49 - 17-Dec-25 |
| Sell* | 21 | 84.38p | Automatic Execution |
16:29:33 - 17-Dec-25 |
| Sell* | 1,000 | 84.44p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Sell* | 1,450 | 84.44p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Sell* | 1,948 | 84.44p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Buy* | 1,924 | 84.46p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Buy* | 1,000 | 84.46p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Sell* | 6,995 | 84.42p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Sell* | 661 | 84.42p | Automatic Execution |
16:29:21 - 17-Dec-25 |
| Buy* | 10,000 | 84.462p | Ordinary |
16:29:19 - 17-Dec-25 |
| Sell* | 4,858 | 84.46p | Automatic Execution |
16:29:15 - 17-Dec-25 |
| Sell* | 81 | 84.46p | Automatic Execution |
16:29:15 - 17-Dec-25 |
| Buy* | 1,837 | 84.48p | Automatic Execution |
16:29:00 - 17-Dec-25 |
| Sell* | 5,169 | 84.44p | Automatic Execution |
16:29:00 - 17-Dec-25 |
| Sell* | 3,300 | 84.44p | Automatic Execution |
16:29:00 - 17-Dec-25 |
| Sell* | 938 | 84.50p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Sell* | 1,809 | 84.50p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Buy* | 836 | 84.52p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Sell* | 5,432 | 84.48p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Sell* | 3,300 | 84.48p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Sell* | 123 | 84.56p | Automatic Execution |
16:28:46 - 17-Dec-25 |
| Sell* | 36 | 84.58p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Buy* | 1,366 | 84.60p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Buy* | 1,882 | 84.60p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Sell* | 5,456 | 84.54p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Sell* | 1,919 | 84.58p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Sell* | 1,747 | 84.60p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Buy* | 100 | 84.62p | Automatic Execution |
16:28:40 - 17-Dec-25 |
| Sell* | 4,964 | 84.5557p | Ordinary |
16:28:20 - 17-Dec-25 |
| Sell* | 5,000 | 84.552p | Ordinary |
16:28:17 - 17-Dec-25 |
| Buy* | 3,224 | 84.58p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 1,366 | 84.58p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 1,644 | 84.56p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 3,300 | 84.52p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 2,155 | 84.52p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 850 | 84.52p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 200 | 84.52p | SI Trade |
16:28:17 - 17-Dec-25 |
| Sell* | 2 | 84.52p | SI Trade |
16:28:17 - 17-Dec-25 |
| Buy* | 100 | 84.56p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 850 | 84.54p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 899 | 84.56p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 906 | 84.56p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 930 | 84.56p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 363 | 84.50p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 1,775 | 84.50p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Sell* | 1,887 | 84.52p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 2,858 | 84.54p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 866 | 84.54p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 821 | 84.54p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 1,407 | 84.52p | Automatic Execution |
16:28:17 - 17-Dec-25 |
| Buy* | 1,400 | 84.50p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 100 | 84.48p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Sell* | 3,100 | 84.42p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 1,619 | 84.42p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 1,723 | 84.42p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 671 | 84.46p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 1,411 | 84.46p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 1,727 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 1,500 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 707 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 1,683 | 84.42p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 3,100 | 84.40p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 1,663 | 84.40p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Buy* | 707 | 84.40p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 296 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 100 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 1,000 | 84.38p | Automatic Execution |
16:28:00 - 17-Dec-25 |
| Sell* | 11 | 84.38p | SI Trade |
16:27:45 - 17-Dec-25 |
| Sell* | 2 | 84.38p | SI Trade |
16:27:37 - 17-Dec-25 |
| Buy* | 3,700 | 84.40p | Automatic Execution |
16:27:16 - 17-Dec-25 |
| Buy* | 1,899 | 84.40p | Automatic Execution |
16:27:16 - 17-Dec-25 |
| Buy* | 1,000 | 84.40p | Automatic Execution |
16:27:16 - 17-Dec-25 |
| Sell* | 7,104 | 84.38p | Automatic Execution |
16:27:16 - 17-Dec-25 |
| Sell* | 81 | 84.38p | Automatic Execution |
16:27:16 - 17-Dec-25 |
| Buy* | 81 | 84.40p | Automatic Execution |
16:27:00 - 17-Dec-25 |
| Sell* | 5,001 | 84.38p | Automatic Execution |
16:27:00 - 17-Dec-25 |
| Sell* | 1,675 | 84.38p | Automatic Execution |
16:26:52 - 17-Dec-25 |
| Sell* | 2,540 | 84.38p | Automatic Execution |
16:26:52 - 17-Dec-25 |
| Buy* | 5,500 | 84.38p | Automatic Execution |
16:26:52 - 17-Dec-25 |
| Sell* | 913 | 84.38p | Automatic Execution |
16:26:52 - 17-Dec-25 |
| Sell* | 1,986 | 84.38p | Automatic Execution |
16:26:52 - 17-Dec-25 |
| Buy* | 1,908 | 84.38p | Automatic Execution |
16:26:37 - 17-Dec-25 |
| Sell* | 3,444 | 84.38p | Automatic Execution |
16:26:37 - 17-Dec-25 |
| Buy* | 2,093 | 84.42p | Automatic Execution |
16:26:09 - 17-Dec-25 |
| Buy* | 1,745 | 84.42p | Automatic Execution |
16:26:09 - 17-Dec-25 |
| Sell* | 1,744 | 84.40p | Automatic Execution |
16:26:09 - 17-Dec-25 |
| Buy* | 2,093 | 84.44p | SI Trade |
16:26:08 - 17-Dec-25 |
| Sell* | 20 | 84.32p | SI Trade |
16:25:55 - 17-Dec-25 |
| Sell* | 3,700 | 84.40p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Sell* | 1,686 | 84.40p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Sell* | 100 | 84.40p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Buy* | 1,500 | 84.40p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Buy* | 3,482 | 84.38p | Automatic Execution |
16:25:55 - 17-Dec-25 |
| Buy* | 469 | 84.34p | SI Trade |
16:25:54 - 17-Dec-25 |
| Sell* | 2,800 | 84.3056p | Ordinary |
16:25:18 - 17-Dec-25 |
| Buy* | 18 | 84.36p | SI Trade |
16:24:54 - 17-Dec-25 |
| Sell* | 11,873 | 84.3057p | Ordinary |
16:24:38 - 17-Dec-25 |
| Sell* | 1,744 | 84.26p | Automatic Execution |
16:23:21 - 17-Dec-25 |
| Sell* | 1,081 | 84.28p | Automatic Execution |
16:23:03 - 17-Dec-25 |
| Sell* | 4,677 | 84.28p | Automatic Execution |
16:23:03 - 17-Dec-25 |
| Sell* | 1,119 | 84.2856p | Ordinary |
16:22:52 - 17-Dec-25 |
| Buy* | 1 | 84.32p | Automatic Execution |
16:22:44 - 17-Dec-25 |
| Sell* | 6,988 | 84.22p | Automatic Execution |
16:21:33 - 17-Dec-25 |
| Sell* | 4,000 | 84.22p | Automatic Execution |
16:21:33 - 17-Dec-25 |
| Sell* | 1,240 | 84.24p | Automatic Execution |
16:21:33 - 17-Dec-25 |
| Sell* | 50 | 84.22p | SI Trade |
16:20:46 - 17-Dec-25 |
| Buy* | 1,817 | 84.22p | Automatic Execution |
16:20:46 - 17-Dec-25 |
| Buy* | 2,633 | 84.22p | Automatic Execution |
16:20:46 - 17-Dec-25 |
| Buy* | 29,528 | 84.206p | Suspected BUY Trade |
16:20:44 - 17-Dec-25 |
| Buy* | 1,000 | 84.16p | Automatic Execution |
16:20:17 - 17-Dec-25 |
| Sell* | 454 | 84.14p | Automatic Execution |
16:20:17 - 17-Dec-25 |
| Sell* | 3,968 | 84.14p | Automatic Execution |
16:20:17 - 17-Dec-25 |
| Unknown* | 4,950 | 84.20p | OTC Trade |
16:19:57 - 17-Dec-25 |
| Buy* | 1,044 | 84.16p | Automatic Execution |
16:19:14 - 17-Dec-25 |
| Buy* | 1,442 | 84.16p | Automatic Execution |
16:19:14 - 17-Dec-25 |
| Buy* | 29,549 | 84.147p | Ordinary |
16:19:12 - 17-Dec-25 |
| Sell* | 3,463 | 84.10p | SI Trade |
16:18:15 - 17-Dec-25 |
| Buy* | 12 | 84.14p | Automatic Execution |
16:17:59 - 17-Dec-25 |
| Sell* | 20 | 84.10p | SI Trade |
16:17:34 - 17-Dec-25 |
| Sell* | 20,000 | 84.0381p | Ordinary |
16:17:33 - 17-Dec-25 |
| Buy* | 3,106 | 84.08p | Automatic Execution |
16:17:31 - 17-Dec-25 |
| Sell* | 1,885 | 84.04p | Automatic Execution |
16:17:11 - 17-Dec-25 |
| Sell* | 240 | 84.04p | Automatic Execution |
16:17:11 - 17-Dec-25 |
| Buy* | 240 | 84.06p | Automatic Execution |
16:17:06 - 17-Dec-25 |
| Sell* | 1,000 | 84.04p | Automatic Execution |
16:17:06 - 17-Dec-25 |
| Sell* | 1,764 | 84.04p | Automatic Execution |
16:17:06 - 17-Dec-25 |
| Sell* | 5,540 | 84.038p | Ordinary |
16:17:04 - 17-Dec-25 |
| Sell* | 5,000 | 84.038p | Ordinary |
16:17:04 - 17-Dec-25 |
| Sell* | 3,000 | 84.0392p | Ordinary |
16:17:04 - 17-Dec-25 |
| Sell* | 175 | 84.024p | Ordinary |
16:17:04 - 17-Dec-25 |
| Sell* | 320 | 84.02p | SI Trade |
16:17:04 - 17-Dec-25 |
| Sell* | 3,173 | 84.02p | SI Trade |
16:17:04 - 17-Dec-25 |
| Sell* | 12 | 84.02p | SI Trade |
16:17:04 - 17-Dec-25 |
| Buy* | 2,752 | 84.04p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Buy* | 1,737 | 84.04p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Buy* | 1,000 | 84.04p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Sell* | 2,270 | 84.00p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Sell* | 1,646 | 84.00p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Buy* | 6,275 | 84.02p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Sell* | 6,500 | 84.00p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Buy* | 11,689 | 84.00p | Automatic Execution |
16:17:04 - 17-Dec-25 |
| Buy* | 1,463 | 83.98p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 2,420 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 3,207 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 440 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 528 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 1,232 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 2,594 | 83.96p | Automatic Execution |
16:16:54 - 17-Dec-25 |
| Sell* | 1,956 | 83.96p | Automatic Execution |
16:16:52 - 17-Dec-25 |
| Sell* | 1,567 | 83.96p | Automatic Execution |
16:16:52 - 17-Dec-25 |
| Buy* | 6,275 | 83.96p | Automatic Execution |
16:16:50 - 17-Dec-25 |
| Buy* | 51 | 83.96p | Automatic Execution |
16:16:50 - 17-Dec-25 |
| Buy* | 1,938 | 83.90p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Buy* | 4,500 | 83.90p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Buy* | 1,746 | 83.88p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Sell* | 3,700 | 83.86p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Sell* | 896 | 83.86p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Sell* | 145 | 83.86p | Automatic Execution |
16:16:44 - 17-Dec-25 |
| Sell* | 4,651 | 83.86p | Automatic Execution |
16:16:22 - 17-Dec-25 |
| Sell* | 3,633 | 83.882p | Ordinary |
16:16:10 - 17-Dec-25 |
| Buy* | 4,774 | 83.90p | Automatic Execution |
16:15:21 - 17-Dec-25 |
| Buy* | 6,278 | 83.90p | Automatic Execution |
16:15:04 - 17-Dec-25 |
| Buy* | 556 | 83.88p | Automatic Execution |
16:15:04 - 17-Dec-25 |
| Buy* | 892 | 83.88p | Automatic Execution |
16:15:04 - 17-Dec-25 |
| Buy* | 313 | 83.88p | Automatic Execution |
16:15:04 - 17-Dec-25 |
| Sell* | 598 | 83.80p | SI Trade |
16:14:45 - 17-Dec-25 |
| Unknown* | 400 | 83.80p | OTC Trade |
16:13:26 - 17-Dec-25 |
| Sell* | 400 | 83.80p | SI Trade |
16:13:26 - 17-Dec-25 |
| Sell* | 1 | 83.80p | Ordinary |
16:13:09 - 17-Dec-25 |
| Buy* | 320 | 83.84p | SI Trade |
16:13:00 - 17-Dec-25 |
| Sell* | 297 | 83.84p | Automatic Execution |
16:13:00 - 17-Dec-25 |
| Sell* | 2,878 | 83.84p | Automatic Execution |
16:13:00 - 17-Dec-25 |
| Sell* | 1 | 83.84p | Ordinary |
16:12:48 - 17-Dec-25 |
| Sell* | 1 | 83.841p | Ordinary |
16:12:25 - 17-Dec-25 |
| Buy* | 784 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 1,242 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 1,934 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 4,344 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 577 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 566 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 4,325 | 83.88p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 5,487 | 83.86p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 1,130 | 83.86p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 540 | 83.86p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Buy* | 3,882 | 83.82p | Automatic Execution |
16:12:17 - 17-Dec-25 |
| Sell* | 1,249 | 83.82p | Automatic Execution |
16:12:17 - 17-Dec-25 |