| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,204 | 73.46p | Automatic Execution |
08:53:53 - 24-Nov-25 |
| Buy* | 408 | 73.46p | Automatic Execution |
08:53:53 - 24-Nov-25 |
| Sell* | 157 | 73.44p | Automatic Execution |
08:53:52 - 24-Nov-25 |
| Sell* | 990 | 73.44p | Automatic Execution |
08:53:52 - 24-Nov-25 |
| Sell* | 6,050 | 73.46p | Automatic Execution |
08:53:52 - 24-Nov-25 |
| Sell* | 42 | 73.46p | Automatic Execution |
08:53:52 - 24-Nov-25 |
| Sell* | 308 | 73.48p | Automatic Execution |
08:53:30 - 24-Nov-25 |
| Sell* | 6,318 | 73.48p | Automatic Execution |
08:53:30 - 24-Nov-25 |
| Sell* | 452 | 73.48p | Automatic Execution |
08:53:30 - 24-Nov-25 |
| Sell* | 672 | 73.48p | Automatic Execution |
08:53:30 - 24-Nov-25 |
| Sell* | 42 | 73.48p | Automatic Execution |
08:53:30 - 24-Nov-25 |
| Unknown* | 680 | 73.50p | Negotiated Trade |
08:51:48 - 24-Nov-25 |
| Sell* | 6,246 | 73.50p | Automatic Execution |
08:51:15 - 24-Nov-25 |
| Buy* | 8,099 | 73.42p | Automatic Execution |
08:50:40 - 24-Nov-25 |
| Buy* | 9,291 | 73.40p | Automatic Execution |
08:50:40 - 24-Nov-25 |
| Buy* | 8,106 | 73.38p | Automatic Execution |
08:50:23 - 24-Nov-25 |
| Buy* | 3,324 | 73.34p | Automatic Execution |
08:49:28 - 24-Nov-25 |
| Buy* | 852 | 73.34p | Automatic Execution |
08:49:28 - 24-Nov-25 |
| Buy* | 690 | 73.34p | Automatic Execution |
08:49:28 - 24-Nov-25 |
| Buy* | 226 | 73.34p | Automatic Execution |
08:49:28 - 24-Nov-25 |
| Sell* | 6,334 | 73.32p | Automatic Execution |
08:49:23 - 24-Nov-25 |
| Sell* | 6,346 | 73.40p | Automatic Execution |
08:49:12 - 24-Nov-25 |
| Buy* | 3,837 | 73.38p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 4,271 | 73.38p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 4,119 | 73.36p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 3,987 | 73.36p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 261 | 73.34p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 8,106 | 73.34p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 8,364 | 73.34p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 555 | 73.34p | Automatic Execution |
08:47:39 - 24-Nov-25 |
| Buy* | 5,846 | 73.28p | Automatic Execution |
08:45:54 - 24-Nov-25 |
| Buy* | 13,570 | 73.268p | Ordinary |
08:45:53 - 24-Nov-25 |
| Sell* | 593 | 73.24p | Automatic Execution |
08:44:38 - 24-Nov-25 |
| Sell* | 5,978 | 73.24p | Automatic Execution |
08:44:38 - 24-Nov-25 |
| Sell* | 548 | 73.30p | Automatic Execution |
08:44:20 - 24-Nov-25 |
| Sell* | 610 | 73.30p | Automatic Execution |
08:44:20 - 24-Nov-25 |
| Sell* | 6,056 | 73.30p | Automatic Execution |
08:44:20 - 24-Nov-25 |
| Buy* | 1,592 | 73.32p | Automatic Execution |
08:43:32 - 24-Nov-25 |
| Sell* | 617 | 73.34p | Automatic Execution |
08:43:29 - 24-Nov-25 |
| Sell* | 5,721 | 73.34p | Automatic Execution |
08:43:29 - 24-Nov-25 |
| Sell* | 2,053 | 73.34p | Automatic Execution |
08:43:29 - 24-Nov-25 |
| Sell* | 8,800 | 73.34p | Automatic Execution |
08:43:29 - 24-Nov-25 |
| Unknown* | 48,934 | 73.39p | SI Trade |
08:43:22 - 24-Nov-25 |
| Unknown* | 48,934 | 73.39p | OTC Trade |
08:43:22 - 24-Nov-25 |
| Buy* | 1,805 | 73.34p | Automatic Execution |
08:43:22 - 24-Nov-25 |
| Sell* | 1,001 | 73.315p | Ordinary |
08:43:06 - 24-Nov-25 |
| Buy* | 1 | 73.356p | Ordinary |
08:42:43 - 24-Nov-25 |
| Buy* | 1 | 73.335p | Ordinary |
08:42:35 - 24-Nov-25 |
| Buy* | 7,070 | 73.28p | Automatic Execution |
08:42:23 - 24-Nov-25 |
| Buy* | 1 | 73.28p | Ordinary |
08:42:14 - 24-Nov-25 |
| Buy* | 15,605 | 73.268p | Ordinary |
08:42:13 - 24-Nov-25 |
| Buy* | 13 | 73.28p | Ordinary |
08:41:47 - 24-Nov-25 |
| Buy* | 484 | 73.28p | Automatic Execution |
08:41:45 - 24-Nov-25 |
| Buy* | 1,590 | 73.24p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Buy* | 5,300 | 73.24p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Sell* | 5,266 | 73.20p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Sell* | 1,570 | 73.20p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Sell* | 1,250 | 73.20p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Sell* | 102 | 73.20p | Automatic Execution |
08:41:40 - 24-Nov-25 |
| Sell* | 5,889 | 73.22p | Automatic Execution |
08:41:38 - 24-Nov-25 |
| Sell* | 1,570 | 73.22p | Automatic Execution |
08:41:38 - 24-Nov-25 |
| Sell* | 265 | 73.22p | Automatic Execution |
08:41:38 - 24-Nov-25 |
| Sell* | 2,328 | 73.24p | Automatic Execution |
08:41:34 - 24-Nov-25 |
| Sell* | 3,404 | 73.24p | Automatic Execution |
08:41:34 - 24-Nov-25 |
| Sell* | 431 | 73.24p | Automatic Execution |
08:41:34 - 24-Nov-25 |
| Sell* | 5,813 | 73.26p | Automatic Execution |
08:41:33 - 24-Nov-25 |
| Sell* | 682 | 73.26p | Automatic Execution |
08:41:33 - 24-Nov-25 |
| Sell* | 105 | 73.26p | Automatic Execution |
08:41:33 - 24-Nov-25 |
| Buy* | 6,000 | 73.349p | Ordinary |
08:41:32 - 24-Nov-25 |
| Sell* | 320 | 73.28p | Automatic Execution |
08:41:32 - 24-Nov-25 |
| Sell* | 614 | 73.30p | Automatic Execution |
08:41:32 - 24-Nov-25 |
| Sell* | 6,133 | 73.30p | Automatic Execution |
08:41:32 - 24-Nov-25 |
| Sell* | 3 | 73.32p | Automatic Execution |
08:41:32 - 24-Nov-25 |
| Buy* | 665 | 73.377p | Ordinary |
08:41:13 - 24-Nov-25 |
| Sell* | 657 | 73.40p | Automatic Execution |
08:39:27 - 24-Nov-25 |
| Sell* | 5,692 | 73.40p | Automatic Execution |
08:39:27 - 24-Nov-25 |
| Sell* | 11,700 | 73.40p | Automatic Execution |
08:39:27 - 24-Nov-25 |
| Buy* | 1,651 | 73.42p | Automatic Execution |
08:39:25 - 24-Nov-25 |
| Buy* | 3,119 | 73.40p | Automatic Execution |
08:39:25 - 24-Nov-25 |
| Buy* | 1,678 | 73.38p | Automatic Execution |
08:39:22 - 24-Nov-25 |
| Buy* | 13 | 73.377p | Ordinary |
08:39:08 - 24-Nov-25 |
| Buy* | 15 | 73.377p | Ordinary |
08:39:07 - 24-Nov-25 |
| Buy* | 120 | 73.42p | SI Trade |
08:38:23 - 24-Nov-25 |
| Sell* | 15 | 73.3461p | Ordinary |
08:38:08 - 24-Nov-25 |
| Buy* | 167 | 73.415p | Ordinary |
08:38:08 - 24-Nov-25 |
| Buy* | 4 | 73.415p | Ordinary |
08:38:07 - 24-Nov-25 |
| Sell* | 5 | 73.3461p | Ordinary |
08:38:04 - 24-Nov-25 |
| Sell* | 1,350 | 73.3694p | Ordinary |
08:37:08 - 24-Nov-25 |
| Sell* | 30 | 73.3061p | Ordinary |
08:36:06 - 24-Nov-25 |
| Buy* | 8,115 | 73.32p | Automatic Execution |
08:35:51 - 24-Nov-25 |
| Buy* | 522 | 73.32p | Automatic Execution |
08:35:51 - 24-Nov-25 |
| Sell* | 82 | 73.2113p | Ordinary |
08:35:08 - 24-Nov-25 |
| Buy* | 67,863 | 73.309p | Ordinary |
08:35:03 - 24-Nov-25 |
| Sell* | 5,903 | 73.28p | Automatic Execution |
08:34:32 - 24-Nov-25 |
| Sell* | 388 | 73.28p | Automatic Execution |
08:34:32 - 24-Nov-25 |
| Buy* | 1,764 | 73.327p | Ordinary |
08:34:15 - 24-Nov-25 |
| Buy* | 2,713 | 73.346p | Ordinary |
08:33:06 - 24-Nov-25 |
| Buy* | 2,336 | 73.34p | Automatic Execution |
08:32:55 - 24-Nov-25 |
| Buy* | 9,987 | 73.34p | Automatic Execution |
08:32:55 - 24-Nov-25 |
| Sell* | 623 | 73.32p | Automatic Execution |
08:32:52 - 24-Nov-25 |
| Sell* | 5,231 | 73.32p | Automatic Execution |
08:32:52 - 24-Nov-25 |
| Sell* | 125 | 73.32p | Automatic Execution |
08:32:52 - 24-Nov-25 |
| Buy* | 2,500 | 73.392p | Ordinary |
08:32:25 - 24-Nov-25 |
| Buy* | 1 | 73.417p | Ordinary |
08:32:25 - 24-Nov-25 |
| Sell* | 64 | 73.3461p | Ordinary |
08:32:10 - 24-Nov-25 |
| Buy* | 1 | 73.418p | Ordinary |
08:31:58 - 24-Nov-25 |
| Buy* | 2,293 | 73.402p | Ordinary |
08:31:17 - 24-Nov-25 |
| Buy* | 13 | 73.417p | Ordinary |
08:30:36 - 24-Nov-25 |
| Buy* | 7,750 | 73.36p | Automatic Execution |
08:28:52 - 24-Nov-25 |
| Sell* | 6,112 | 73.36p | Automatic Execution |
08:28:51 - 24-Nov-25 |
| Buy* | 5,800 | 73.42p | Automatic Execution |
08:28:49 - 24-Nov-25 |
| Sell* | 4,372 | 73.34p | Automatic Execution |
08:28:43 - 24-Nov-25 |
| Sell* | 1,234 | 73.34p | Automatic Execution |
08:28:43 - 24-Nov-25 |
| Sell* | 657 | 73.40p | Automatic Execution |
08:27:50 - 24-Nov-25 |
| Sell* | 6,185 | 73.40p | Automatic Execution |
08:27:50 - 24-Nov-25 |
| Sell* | 881 | 73.40p | Automatic Execution |
08:27:50 - 24-Nov-25 |
| Buy* | 1,312 | 73.42p | Automatic Execution |
08:27:46 - 24-Nov-25 |
| Buy* | 16 | 73.34p | Automatic Execution |
08:27:46 - 24-Nov-25 |
| Buy* | 2,380 | 73.26p | Automatic Execution |
08:27:08 - 24-Nov-25 |
| Buy* | 1 | 73.26p | Ordinary |
08:26:24 - 24-Nov-25 |
| Buy* | 7,000 | 73.22p | Automatic Execution |
08:26:00 - 24-Nov-25 |
| Buy* | 881 | 73.20p | Automatic Execution |
08:26:00 - 24-Nov-25 |
| Sell* | 6,296 | 73.16p | Automatic Execution |
08:25:59 - 24-Nov-25 |
| Buy* | 135 | 73.25p | Ordinary |
08:25:29 - 24-Nov-25 |
| Buy* | 7,384 | 73.10p | Automatic Execution |
08:25:17 - 24-Nov-25 |
| Buy* | 16,756 | 73.08p | Automatic Execution |
08:25:15 - 24-Nov-25 |
| Buy* | 1,000 | 73.042p | Ordinary |
08:25:02 - 24-Nov-25 |
| Sell* | 4,191 | 73.02p | Automatic Execution |
08:23:50 - 24-Nov-25 |
| Sell* | 1,533 | 73.02p | Automatic Execution |
08:23:50 - 24-Nov-25 |
| Sell* | 1,500 | 73.02p | Automatic Execution |
08:23:50 - 24-Nov-25 |
| Sell* | 6,045 | 73.08p | Automatic Execution |
08:23:43 - 24-Nov-25 |
| Sell* | 14,864 | 73.08p | Automatic Execution |
08:23:43 - 24-Nov-25 |
| Sell* | 40,561 | 73.12p | SI Trade |
08:23:43 - 24-Nov-25 |
| Unknown* | 40,561 | 73.12p | OTC Trade |
08:23:43 - 24-Nov-25 |
| Sell* | 2,938 | 73.10p | Automatic Execution |
08:23:42 - 24-Nov-25 |
| Sell* | 1,232 | 73.10p | Automatic Execution |
08:23:42 - 24-Nov-25 |
| Sell* | 2,821 | 73.10p | Automatic Execution |
08:23:42 - 24-Nov-25 |
| Sell* | 2,296 | 73.10p | Automatic Execution |
08:23:41 - 24-Nov-25 |
| Sell* | 213 | 73.10p | Automatic Execution |
08:23:41 - 24-Nov-25 |
| Sell* | 8,300 | 73.10p | Automatic Execution |
08:23:41 - 24-Nov-25 |
| Buy* | 2,664 | 73.08p | Automatic Execution |
08:23:41 - 24-Nov-25 |
| Buy* | 11,492 | 73.08p | Automatic Execution |
08:23:41 - 24-Nov-25 |
| Buy* | 41,054 | 73.0741p | Ordinary |
08:23:35 - 24-Nov-25 |
| Buy* | 5,000 | 73.056p | Ordinary |
08:23:34 - 24-Nov-25 |
| Sell* | 6,253 | 73.02p | Automatic Execution |
08:23:24 - 24-Nov-25 |
| Buy* | 753 | 73.04p | Automatic Execution |
08:23:19 - 24-Nov-25 |
| Sell* | 638 | 73.00p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Sell* | 753 | 73.00p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Sell* | 5,802 | 73.02p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Buy* | 2,070 | 73.06p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Buy* | 6,066 | 73.06p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Buy* | 8,137 | 73.04p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Buy* | 8,578 | 73.04p | Automatic Execution |
08:23:18 - 24-Nov-25 |
| Buy* | 13,694 | 73.024p | Ordinary |
08:22:45 - 24-Nov-25 |
| Buy* | 5,153 | 73.04p | Automatic Execution |
08:20:52 - 24-Nov-25 |
| Buy* | 1,653 | 73.02p | Automatic Execution |
08:20:52 - 24-Nov-25 |
| Sell* | 4,295 | 72.98p | Automatic Execution |
08:20:41 - 24-Nov-25 |
| Sell* | 1,367 | 72.98p | Automatic Execution |
08:20:41 - 24-Nov-25 |
| Buy* | 4,725 | 73.04p | Automatic Execution |
08:20:41 - 24-Nov-25 |
| Buy* | 1,400 | 73.02p | Automatic Execution |
08:20:41 - 24-Nov-25 |
| Sell* | 662 | 73.02p | Automatic Execution |
08:20:38 - 24-Nov-25 |
| Sell* | 6,061 | 73.08p | Automatic Execution |
08:20:38 - 24-Nov-25 |
| Sell* | 1 | 73.14p | SI Trade |
08:20:30 - 24-Nov-25 |
| Buy* | 680 | 73.135p | Ordinary |
08:20:26 - 24-Nov-25 |
| Unknown* | 5 | 73.14p | SI Trade |
08:19:36 - 24-Nov-25 |
| Unknown* | 1 | 73.14p | SI Trade |
08:19:35 - 24-Nov-25 |
| Unknown* | 27 | 73.14p | SI Trade |
08:19:35 - 24-Nov-25 |
| Buy* | 23,185 | 73.1148p | Ordinary |
08:19:35 - 24-Nov-25 |
| Buy* | 700 | 73.10p | Ordinary |
08:19:31 - 24-Nov-25 |
| Unknown* | 113 | 73.14p | SI Trade |
08:19:23 - 24-Nov-25 |
| Unknown* | 4 | 73.06p | SI Trade |
08:19:12 - 24-Nov-25 |
| Buy* | 3,506 | 73.06p | Automatic Execution |
08:19:12 - 24-Nov-25 |
| Buy* | 3,061 | 73.06p | Automatic Execution |
08:19:12 - 24-Nov-25 |
| Buy* | 8,136 | 73.04p | Automatic Execution |
08:18:34 - 24-Nov-25 |
| Buy* | 580 | 73.02p | Automatic Execution |
08:18:34 - 24-Nov-25 |
| Buy* | 62 | 73.014p | Ordinary |
08:18:32 - 24-Nov-25 |
| Buy* | 8,166 | 72.991p | Ordinary |
08:18:30 - 24-Nov-25 |
| Sell* | 33,823 | 72.97p | Ordinary |
08:18:03 - 24-Nov-25 |
| Buy* | 272 | 73.055p | Ordinary |
08:17:37 - 24-Nov-25 |
| Unknown* | 18 | 73.04p | SI Trade |
08:17:21 - 24-Nov-25 |
| Unknown* | 136 | 73.10p | SI Trade |
08:17:20 - 24-Nov-25 |
| Sell* | 614 | 73.00p | Automatic Execution |
08:17:20 - 24-Nov-25 |
| Sell* | 4,553 | 73.00p | Automatic Execution |
08:17:20 - 24-Nov-25 |
| Unknown* | 3,200 | 73.12p | SI Trade |
08:16:57 - 24-Nov-25 |
| Unknown* | 3 | 73.12p | SI Trade |
08:16:57 - 24-Nov-25 |
| Unknown* | 1,350 | 73.12p | SI Trade |
08:16:36 - 24-Nov-25 |
| Unknown* | 136 | 73.12p | SI Trade |
08:16:36 - 24-Nov-25 |
| Buy* | 2,948 | 73.10p | Automatic Execution |
08:16:06 - 24-Nov-25 |
| Buy* | 5,180 | 73.10p | Automatic Execution |
08:16:06 - 24-Nov-25 |
| Buy* | 97 | 73.08p | Automatic Execution |
08:16:06 - 24-Nov-25 |
| Unknown* | 3,000 | 73.08p | SI Trade |
08:15:33 - 24-Nov-25 |
| Unknown* | 2 | 73.08p | SI Trade |
08:15:33 - 24-Nov-25 |
| Sell* | 1,330 | 73.00p | Automatic Execution |
08:15:33 - 24-Nov-25 |
| Buy* | 1 | 73.08p | Ordinary |
08:15:29 - 24-Nov-25 |
| Unknown* | 15 | 73.08p | SI Trade |
08:15:22 - 24-Nov-25 |
| Unknown* | 148 | 73.08p | SI Trade |
08:14:59 - 24-Nov-25 |
| Unknown* | 63 | 73.08p | SI Trade |
08:14:59 - 24-Nov-25 |
| Unknown* | 4 | 73.08p | SI Trade |
08:14:29 - 24-Nov-25 |
| Buy* | 2,893 | 73.10p | Automatic Execution |
08:14:29 - 24-Nov-25 |
| Buy* | 560 | 73.08p | Automatic Execution |
08:14:29 - 24-Nov-25 |