| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 226,064 | 72.88p | Automatic Execution |
16:35:15 - 21-Nov-25 |
| Buy* | 166,277 | 72.88p | Automatic Execution |
16:35:15 - 21-Nov-25 |
| Sell* | 13,124,311 | 72.88p | Uncrossing Trade |
16:35:10 - 21-Nov-25 |
| Sell* | 2,000 | 73.669p | Ordinary |
16:29:59 - 21-Nov-25 |
| Sell* | 133 | 73.64p | Automatic Execution |
16:29:57 - 21-Nov-25 |
| Sell* | 554 | 73.66p | Automatic Execution |
16:29:48 - 21-Nov-25 |
| Buy* | 674 | 73.76p | SI Trade |
16:29:46 - 21-Nov-25 |
| Buy* | 245 | 73.76p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 681 | 73.76p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 1,440 | 73.76p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 5,948 | 73.74p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 1,245 | 73.74p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 627 | 73.74p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 626 | 73.74p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 684 | 73.74p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 629 | 73.72p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 596 | 73.70p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 2,279 | 73.70p | Automatic Execution |
16:29:36 - 21-Nov-25 |
| Buy* | 887 | 73.64p | Automatic Execution |
16:29:34 - 21-Nov-25 |
| Buy* | 670 | 73.64p | Automatic Execution |
16:29:34 - 21-Nov-25 |
| Buy* | 34 | 73.64p | Automatic Execution |
16:29:34 - 21-Nov-25 |
| Buy* | 862 | 73.64p | Automatic Execution |
16:29:34 - 21-Nov-25 |
| Buy* | 2,137 | 73.619p | Ordinary |
16:29:32 - 21-Nov-25 |
| Sell* | 643 | 73.62p | Automatic Execution |
16:29:28 - 21-Nov-25 |
| Buy* | 15 | 73.66p | Ordinary |
16:29:20 - 21-Nov-25 |
| Unknown* | 675 | 73.68p | SI Trade |
16:29:11 - 21-Nov-25 |
| Buy* | 786 | 73.68p | Automatic Execution |
16:29:11 - 21-Nov-25 |
| Buy* | 3 | 73.729p | Ordinary |
16:29:04 - 21-Nov-25 |
| Buy* | 1,000 | 73.698p | Ordinary |
16:28:59 - 21-Nov-25 |
| Sell* | 786 | 73.68p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Sell* | 376 | 73.70p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Sell* | 1,400 | 73.70p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Buy* | 188 | 73.74p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Sell* | 7,159 | 73.66p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Sell* | 1,400 | 73.68p | Automatic Execution |
16:28:47 - 21-Nov-25 |
| Buy* | 67 | 73.769p | Ordinary |
16:28:41 - 21-Nov-25 |
| Buy* | 2,684 | 73.729p | Ordinary |
16:28:37 - 21-Nov-25 |
| Buy* | 10,794 | 73.695p | Ordinary |
16:28:30 - 21-Nov-25 |
| Buy* | 33 | 73.74p | SI Trade |
16:28:18 - 21-Nov-25 |
| Buy* | 1,278 | 73.60p | Automatic Execution |
16:28:14 - 21-Nov-25 |
| Buy* | 991 | 73.54p | Automatic Execution |
16:28:01 - 21-Nov-25 |
| Buy* | 1,568 | 73.52p | Automatic Execution |
16:28:01 - 21-Nov-25 |
| Sell* | 102,540 | 73.50p | Automatic Execution |
16:28:01 - 21-Nov-25 |
| Buy* | 612 | 73.50p | Automatic Execution |
16:28:01 - 21-Nov-25 |
| Buy* | 970 | 73.50p | Automatic Execution |
16:28:01 - 21-Nov-25 |
| Sell* | 98,918 | 73.50p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 68 | 73.52p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 3,675 | 73.50p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 908 | 73.50p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 530 | 73.50p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 91 | 73.50p | Automatic Execution |
16:27:59 - 21-Nov-25 |
| Buy* | 203 | 73.50p | Ordinary |
16:27:50 - 21-Nov-25 |
| Buy* | 53,812 | 73.568p | Suspected BUY Trade |
16:27:38 - 21-Nov-25 |
| Sell* | 2,000 | 73.46p | Automatic Execution |
16:27:34 - 21-Nov-25 |
| Buy* | 10 | 73.54p | SI Trade |
16:27:33 - 21-Nov-25 |
| Buy* | 14,169 | 73.562p | Suspected BUY Trade |
16:27:29 - 21-Nov-25 |
| Unknown* | 40 | 73.56p | OTC Trade |
16:27:14 - 21-Nov-25 |
| Buy* | 675 | 73.60p | SI Trade |
16:27:13 - 21-Nov-25 |
| Buy* | 1,347 | 73.573p | Ordinary |
16:27:10 - 21-Nov-25 |
| Buy* | 5 | 73.60p | SI Trade |
16:27:02 - 21-Nov-25 |
| Buy* | 9 | 73.60p | SI Trade |
16:26:54 - 21-Nov-25 |
| Buy* | 5 | 73.56p | Automatic Execution |
16:26:47 - 21-Nov-25 |
| Buy* | 78 | 73.50p | Automatic Execution |
16:26:35 - 21-Nov-25 |
| Buy* | 383 | 73.44p | Automatic Execution |
16:26:30 - 21-Nov-25 |
| Sell* | 1,979 | 73.36p | Automatic Execution |
16:26:19 - 21-Nov-25 |
| Sell* | 1,519 | 73.38p | Automatic Execution |
16:26:19 - 21-Nov-25 |
| Sell* | 296 | 73.38p | Automatic Execution |
16:26:19 - 21-Nov-25 |
| Buy* | 10,000 | 73.424p | Ordinary |
16:26:14 - 21-Nov-25 |
| Buy* | 270 | 73.44p | SI Trade |
16:26:09 - 21-Nov-25 |
| Sell* | 667 | 73.244p | Negotiated Trade |
16:26:05 - 21-Nov-25 |
| Buy* | 224 | 73.40p | Automatic Execution |
16:26:04 - 21-Nov-25 |
| Sell* | 2 | 73.28p | SI Trade |
16:26:03 - 21-Nov-25 |
| Buy* | 16,958 | 73.30p | Automatic Execution |
16:26:03 - 21-Nov-25 |
| Buy* | 523 | 73.28p | Automatic Execution |
16:26:03 - 21-Nov-25 |
| Buy* | 982 | 73.28p | Automatic Execution |
16:26:03 - 21-Nov-25 |
| Buy* | 2,217 | 73.28p | Automatic Execution |
16:26:03 - 21-Nov-25 |
| Buy* | 3,379 | 73.245p | Suspected BUY Trade |
16:26:02 - 21-Nov-25 |
| Sell* | 1,000 | 73.1875p | Ordinary |
16:25:57 - 21-Nov-25 |
| Buy* | 1,783 | 73.20p | Automatic Execution |
16:25:55 - 21-Nov-25 |
| Buy* | 1,934 | 73.18p | Automatic Execution |
16:25:55 - 21-Nov-25 |
| Sell* | 7,213 | 73.12p | Automatic Execution |
16:25:55 - 21-Nov-25 |
| Buy* | 5,461 | 73.22p | SI Trade |
16:25:53 - 21-Nov-25 |
| Buy* | 3,389 | 73.248p | Ordinary |
16:25:38 - 21-Nov-25 |
| Buy* | 2,553 | 73.26p | Automatic Execution |
16:25:30 - 21-Nov-25 |
| Buy* | 95 | 73.26p | Automatic Execution |
16:25:30 - 21-Nov-25 |
| Buy* | 279 | 73.20p | Automatic Execution |
16:25:30 - 21-Nov-25 |
| Buy* | 433 | 73.18p | Automatic Execution |
16:25:30 - 21-Nov-25 |
| Buy* | 1,728 | 73.18p | Automatic Execution |
16:25:30 - 21-Nov-25 |
| Buy* | 2 | 73.18p | SI Trade |
16:25:25 - 21-Nov-25 |
| Buy* | 20 | 73.20p | SI Trade |
16:25:22 - 21-Nov-25 |
| Buy* | 25 | 73.20p | SI Trade |
16:25:22 - 21-Nov-25 |
| Sell* | 7,213 | 73.12p | Automatic Execution |
16:25:22 - 21-Nov-25 |
| Sell* | 7,211 | 73.14p | Automatic Execution |
16:25:22 - 21-Nov-25 |
| Sell* | 7,209 | 73.16p | Automatic Execution |
16:25:22 - 21-Nov-25 |
| Buy* | 5,000 | 73.24p | Ordinary |
16:25:21 - 21-Nov-25 |
| Buy* | 20 | 73.24p | SI Trade |
16:25:21 - 21-Nov-25 |
| Buy* | 200 | 73.24p | SI Trade |
16:25:21 - 21-Nov-25 |
| Buy* | 940 | 73.24p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Buy* | 585 | 73.24p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Buy* | 1,233 | 73.24p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Sell* | 7,206 | 73.20p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Sell* | 422 | 73.20p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Buy* | 688 | 73.24p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Buy* | 688 | 73.24p | Automatic Execution |
16:25:21 - 21-Nov-25 |
| Buy* | 2 | 73.38p | SI Trade |
16:25:06 - 21-Nov-25 |
| Buy* | 24 | 73.42p | SI Trade |
16:25:06 - 21-Nov-25 |
| Sell* | 1,671 | 73.36p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 746 | 73.36p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Sell* | 1,783 | 73.36p | Automatic Execution |
16:25:06 - 21-Nov-25 |
| Buy* | 2,697 | 73.4164p | Suspected BUY Trade |
16:24:49 - 21-Nov-25 |
| Buy* | 1,582 | 73.40p | Automatic Execution |
16:24:49 - 21-Nov-25 |
| Buy* | 83 | 73.42p | Automatic Execution |
16:24:49 - 21-Nov-25 |
| Buy* | 144 | 73.40p | Automatic Execution |
16:24:48 - 21-Nov-25 |
| Sell* | 5,950 | 73.384p | Ordinary |
16:24:47 - 21-Nov-25 |
| Buy* | 20 | 73.40p | SI Trade |
16:24:47 - 21-Nov-25 |
| Buy* | 20 | 73.40p | SI Trade |
16:24:47 - 21-Nov-25 |
| Buy* | 20 | 73.40p | SI Trade |
16:24:47 - 21-Nov-25 |
| Buy* | 686 | 73.36p | Automatic Execution |
16:24:47 - 21-Nov-25 |
| Buy* | 10 | 73.477p | Ordinary |
16:24:40 - 21-Nov-25 |
| Buy* | 100 | 73.48p | SI Trade |
16:24:40 - 21-Nov-25 |
| Buy* | 50 | 73.48p | SI Trade |
16:24:40 - 21-Nov-25 |
| Buy* | 4 | 73.48p | SI Trade |
16:24:40 - 21-Nov-25 |
| Sell* | 552 | 73.50p | Automatic Execution |
16:24:39 - 21-Nov-25 |
| Sell* | 1,066 | 73.50p | Automatic Execution |
16:24:39 - 21-Nov-25 |
| Sell* | 1,893 | 73.50p | Automatic Execution |
16:24:39 - 21-Nov-25 |
| Buy* | 30 | 73.60p | SI Trade |
16:24:37 - 21-Nov-25 |
| Buy* | 135 | 73.62p | SI Trade |
16:24:30 - 21-Nov-25 |
| Buy* | 452 | 73.58p | Automatic Execution |
16:24:30 - 21-Nov-25 |
| Buy* | 907 | 73.58p | Automatic Execution |
16:24:30 - 21-Nov-25 |
| Buy* | 465 | 73.58p | Automatic Execution |
16:24:30 - 21-Nov-25 |
| Buy* | 2 | 73.58p | SI Trade |
16:24:27 - 21-Nov-25 |
| Buy* | 75 | 73.60p | SI Trade |
16:24:27 - 21-Nov-25 |
| Buy* | 500 | 73.64p | SI Trade |
16:24:19 - 21-Nov-25 |
| Sell* | 2,000 | 73.68p | Automatic Execution |
16:24:15 - 21-Nov-25 |
| Sell* | 1,771 | 73.68p | Automatic Execution |
16:24:15 - 21-Nov-25 |
| Sell* | 2,000 | 73.70p | Automatic Execution |
16:24:15 - 21-Nov-25 |
| Sell* | 1,925 | 73.70p | Automatic Execution |
16:24:15 - 21-Nov-25 |
| Sell* | 2,000 | 73.70p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 2,000 | 73.72p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 2,000 | 73.76p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 592 | 73.76p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 200 | 73.76p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Buy* | 970 | 73.80p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Buy* | 592 | 73.80p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Buy* | 792 | 73.80p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 7,151 | 73.76p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 7,149 | 73.78p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 7,147 | 73.80p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 12,510 | 73.80p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 1,976 | 73.82p | Automatic Execution |
16:24:14 - 21-Nov-25 |
| Sell* | 592 | 73.86p | Automatic Execution |
16:24:04 - 21-Nov-25 |
| Buy* | 66 | 73.90p | Automatic Execution |
16:24:04 - 21-Nov-25 |
| Buy* | 2,851 | 73.86p | Automatic Execution |
16:24:03 - 21-Nov-25 |
| Buy* | 350 | 73.86p | Automatic Execution |
16:24:03 - 21-Nov-25 |
| Buy* | 10,781 | 73.831p | Ordinary |
16:24:02 - 21-Nov-25 |
| Unknown* | 97,028 | 73.82p | OTC Trade |
16:23:55 - 21-Nov-25 |
| Sell* | 2,859 | 73.82p | Automatic Execution |
16:23:55 - 21-Nov-25 |
| Buy* | 8,493 | 73.92p | Automatic Execution |
16:23:48 - 21-Nov-25 |
| Buy* | 430 | 73.90p | Automatic Execution |
16:23:48 - 21-Nov-25 |
| Buy* | 300 | 73.90p | Automatic Execution |
16:23:48 - 21-Nov-25 |
| Buy* | 150 | 73.90p | SI Trade |
16:23:48 - 21-Nov-25 |
| Sell* | 430 | 73.86p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 730 | 73.86p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 923 | 73.86p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 1,000 | 73.86p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 300 | 73.86p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Buy* | 9,668 | 73.92p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Buy* | 1,935 | 73.90p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Buy* | 1,000 | 73.88p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 1,739 | 73.84p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Sell* | 24 | 73.84p | Automatic Execution |
16:23:44 - 21-Nov-25 |
| Buy* | 593 | 73.86p | Automatic Execution |
16:23:43 - 21-Nov-25 |
| Buy* | 1,671 | 73.84p | Automatic Execution |
16:23:40 - 21-Nov-25 |
| Buy* | 185 | 73.84p | Automatic Execution |
16:23:40 - 21-Nov-25 |
| Buy* | 10 | 73.76p | SI Trade |
16:23:38 - 21-Nov-25 |
| Buy* | 100 | 73.76p | SI Trade |
16:23:38 - 21-Nov-25 |
| Buy* | 2,054 | 73.70p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Buy* | 81 | 73.70p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Buy* | 2,219 | 73.68p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Buy* | 24 | 73.64p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 3,165 | 73.54p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 5,222 | 73.54p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 679 | 73.56p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 638 | 73.56p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 5,496 | 73.56p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 649 | 73.58p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 673 | 73.58p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 576 | 73.58p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 5,568 | 73.58p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 614 | 73.60p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 678 | 73.60p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 622 | 73.60p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 3,590 | 73.60p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 648 | 73.62p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 664 | 73.62p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 606 | 73.62p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 645 | 73.64p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 659 | 73.64p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 667 | 73.64p | Automatic Execution |
16:23:38 - 21-Nov-25 |
| Sell* | 1,400 | 73.66p | Automatic Execution |
16:23:38 - 21-Nov-25 |