| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 50 | 77.356p | Ordinary |
10:06:24 - 28-Nov-25 |
| Buy* | 3 | 77.34p | SI Trade |
10:01:46 - 28-Nov-25 |
| Buy* | 100 | 77.36p | SI Trade |
10:01:08 - 28-Nov-25 |
| Buy* | 3,359 | 77.283p | Ordinary |
10:00:11 - 28-Nov-25 |
| Buy* | 720 | 77.32p | SI Trade |
10:00:10 - 28-Nov-25 |
| Buy* | 3 | 77.32p | SI Trade |
10:00:10 - 28-Nov-25 |
| Sell* | 6,234 | 77.30p | Automatic Execution |
09:59:36 - 28-Nov-25 |
| Buy* | 2,524 | 77.30p | Automatic Execution |
09:59:27 - 28-Nov-25 |
| Buy* | 5,536 | 77.30p | Automatic Execution |
09:59:27 - 28-Nov-25 |
| Buy* | 98 | 77.30p | Automatic Execution |
09:59:27 - 28-Nov-25 |
| Buy* | 98 | 77.30p | Automatic Execution |
09:59:04 - 28-Nov-25 |
| Buy* | 98 | 77.30p | Automatic Execution |
09:58:03 - 28-Nov-25 |
| Buy* | 96 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Buy* | 2 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Buy* | 131 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Buy* | 98 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Buy* | 5,830 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Buy* | 4,900 | 77.30p | Automatic Execution |
09:57:13 - 28-Nov-25 |
| Sell* | 38 | 77.24p | SI Trade |
09:54:24 - 28-Nov-25 |
| Buy* | 6,732 | 77.24p | Automatic Execution |
09:54:24 - 28-Nov-25 |
| Buy* | 98 | 77.24p | Automatic Execution |
09:54:09 - 28-Nov-25 |
| Buy* | 1,798 | 77.2148p | Ordinary |
09:54:03 - 28-Nov-25 |
| Buy* | 128 | 77.2398p | Ordinary |
09:53:59 - 28-Nov-25 |
| Unknown* | 641 | 77.21p | OTC Trade |
09:53:26 - 28-Nov-25 |
| Buy* | 1,282 | 77.2391p | Suspected BUY Trade |
09:52:59 - 28-Nov-25 |
| Buy* | 634 | 77.2147p | Ordinary |
09:52:43 - 28-Nov-25 |
| Buy* | 950 | 77.20p | Automatic Execution |
09:51:57 - 28-Nov-25 |
| Buy* | 98 | 77.20p | Automatic Execution |
09:51:57 - 28-Nov-25 |
| Buy* | 5,424 | 77.20p | Automatic Execution |
09:51:57 - 28-Nov-25 |
| Buy* | 98 | 77.20p | Automatic Execution |
09:51:57 - 28-Nov-25 |
| Sell* | 52 | 77.12p | SI Trade |
09:50:25 - 28-Nov-25 |
| Buy* | 77 | 77.20p | SI Trade |
09:50:25 - 28-Nov-25 |
| Buy* | 3,218 | 77.1664p | Ordinary |
09:49:46 - 28-Nov-25 |
| Unknown* | 473 | 77.16p | SI Trade |
09:46:55 - 28-Nov-25 |
| Buy* | 2,028 | 77.16p | Automatic Execution |
09:46:34 - 28-Nov-25 |
| Buy* | 2,201 | 77.16p | Automatic Execution |
09:46:34 - 28-Nov-25 |
| Buy* | 1,097 | 77.16p | Automatic Execution |
09:46:34 - 28-Nov-25 |
| Buy* | 3,738 | 77.16p | Automatic Execution |
09:46:34 - 28-Nov-25 |
| Buy* | 600 | 77.14p | Automatic Execution |
09:46:34 - 28-Nov-25 |
| Sell* | 20,381 | 77.082p | Ordinary |
09:46:02 - 28-Nov-25 |
| Sell* | 4,033 | 77.08p | Ordinary |
09:45:12 - 28-Nov-25 |
| Buy* | 67 | 77.20p | SI Trade |
09:43:43 - 28-Nov-25 |
| Sell* | 3,920 | 77.06p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 5,681 | 77.08p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 3,947 | 77.08p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 2,230 | 77.08p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 5,463 | 77.08p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 1,117 | 77.08p | Automatic Execution |
09:43:43 - 28-Nov-25 |
| Sell* | 4,023 | 77.26p | Automatic Execution |
09:42:30 - 28-Nov-25 |
| Sell* | 5,756 | 77.28p | Automatic Execution |
09:42:30 - 28-Nov-25 |
| Buy* | 12 | 77.38p | SI Trade |
09:42:07 - 28-Nov-25 |
| Buy* | 126 | 77.38p | SI Trade |
09:41:56 - 28-Nov-25 |
| Sell* | 2,689 | 77.292p | Ordinary |
09:41:39 - 28-Nov-25 |
| Sell* | 237 | 77.3034p | Ordinary |
09:40:53 - 28-Nov-25 |
| Sell* | 30 | 77.26p | SI Trade |
09:39:55 - 28-Nov-25 |
| Buy* | 6,485 | 77.2751p | Ordinary |
09:39:14 - 28-Nov-25 |
| Buy* | 64 | 77.317p | Ordinary |
09:38:04 - 28-Nov-25 |
| Buy* | 5 | 77.32p | SI Trade |
09:34:50 - 28-Nov-25 |
| Buy* | 32 | 77.32p | SI Trade |
09:34:50 - 28-Nov-25 |
| Buy* | 257,056 | 77.414p | Ordinary |
09:34:12 - 28-Nov-25 |
| Sell* | 3,250 | 77.2199p | Ordinary |
09:33:41 - 28-Nov-25 |
| Sell* | 6,193 | 77.24p | Automatic Execution |
09:32:25 - 28-Nov-25 |
| Buy* | 843 | 77.32p | Automatic Execution |
09:32:12 - 28-Nov-25 |
| Buy* | 1,016 | 77.32p | Automatic Execution |
09:32:12 - 28-Nov-25 |
| Buy* | 4,063 | 77.30p | Automatic Execution |
09:32:12 - 28-Nov-25 |
| Buy* | 1,196 | 77.28p | Automatic Execution |
09:32:12 - 28-Nov-25 |
| Sell* | 8,174 | 77.20p | Automatic Execution |
09:30:50 - 28-Nov-25 |
| Sell* | 6,360 | 77.22p | Automatic Execution |
09:30:50 - 28-Nov-25 |
| Sell* | 3,937 | 77.22p | Automatic Execution |
09:30:50 - 28-Nov-25 |
| Buy* | 1,134 | 77.28p | Automatic Execution |
09:30:11 - 28-Nov-25 |
| Buy* | 2,820 | 77.28p | Automatic Execution |
09:30:11 - 28-Nov-25 |
| Buy* | 3,991 | 77.26p | Automatic Execution |
09:30:11 - 28-Nov-25 |
| Buy* | 3,738 | 77.24p | Automatic Execution |
09:30:11 - 28-Nov-25 |
| Buy* | 1,288 | 77.22p | SI Trade |
09:30:09 - 28-Nov-25 |
| Buy* | 257 | 77.22p | SI Trade |
09:30:09 - 28-Nov-25 |
| Unknown* | 2,000 | 77.17p | Ordinary |
09:29:02 - 28-Nov-25 |
| Buy* | 1 | 77.24p | SI Trade |
09:28:33 - 28-Nov-25 |
| Buy* | 1,000 | 77.10p | Automatic Execution |
09:25:37 - 28-Nov-25 |
| Buy* | 257 | 77.04p | Automatic Execution |
09:25:27 - 28-Nov-25 |
| Sell* | 5,921 | 77.04p | Automatic Execution |
09:23:21 - 28-Nov-25 |
| Sell* | 3,960 | 77.10p | Automatic Execution |
09:23:18 - 28-Nov-25 |
| Sell* | 9,112 | 77.12p | Automatic Execution |
09:23:18 - 28-Nov-25 |
| Sell* | 6,640 | 77.12p | Automatic Execution |
09:23:18 - 28-Nov-25 |
| Sell* | 59,685 | 77.1641p | Ordinary |
09:22:31 - 28-Nov-25 |
| Buy* | 200 | 77.22p | SI Trade |
09:21:49 - 28-Nov-25 |
| Buy* | 93 | 77.18p | SI Trade |
09:17:16 - 28-Nov-25 |
| Sell* | 9,394 | 77.12p | Automatic Execution |
09:16:40 - 28-Nov-25 |
| Sell* | 5,830 | 77.16p | Automatic Execution |
09:16:40 - 28-Nov-25 |
| Sell* | 3 | 77.164p | Ordinary |
09:14:11 - 28-Nov-25 |
| Buy* | 3,962 | 77.20p | Automatic Execution |
09:14:06 - 28-Nov-25 |
| Sell* | 7,054 | 77.18p | Automatic Execution |
09:14:06 - 28-Nov-25 |
| Sell* | 600 | 77.18p | Automatic Execution |
09:14:06 - 28-Nov-25 |
| Sell* | 6,372 | 77.18p | Automatic Execution |
09:14:06 - 28-Nov-25 |
| Sell* | 3 | 77.183p | Ordinary |
09:13:47 - 28-Nov-25 |
| Buy* | 64 | 77.28p | SI Trade |
09:13:33 - 28-Nov-25 |
| Sell* | 300 | 77.18p | SI Trade |
09:09:44 - 28-Nov-25 |
| Sell* | 1,783 | 77.18p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 4,298 | 77.26p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 3,320 | 77.26p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 98 | 77.26p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 3,093 | 77.26p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 824 | 77.24p | Automatic Execution |
09:09:44 - 28-Nov-25 |
| Buy* | 110 | 77.24p | SI Trade |
09:09:44 - 28-Nov-25 |
| Buy* | 64 | 77.24p | SI Trade |
09:09:44 - 28-Nov-25 |
| Buy* | 17 | 77.24p | SI Trade |
09:09:44 - 28-Nov-25 |
| Buy* | 1,922 | 77.197p | Ordinary |
09:07:01 - 28-Nov-25 |
| Buy* | 46 | 77.24p | Ordinary |
09:06:55 - 28-Nov-25 |
| Buy* | 200 | 77.24p | SI Trade |
09:06:43 - 28-Nov-25 |
| Sell* | 1,000 | 77.187p | Ordinary |
09:05:33 - 28-Nov-25 |
| Sell* | 129 | 77.14p | SI Trade |
09:05:00 - 28-Nov-25 |
| Sell* | 29 | 77.187p | Ordinary |
09:04:44 - 28-Nov-25 |
| Buy* | 3,398 | 77.196p | Ordinary |
09:03:33 - 28-Nov-25 |
| Sell* | 64,383 | 77.184p | Ordinary |
09:02:13 - 28-Nov-25 |
| Buy* | 1 | 77.24p | SI Trade |
09:02:12 - 28-Nov-25 |
| Buy* | 4,063 | 77.22p | Automatic Execution |
08:59:50 - 28-Nov-25 |
| Buy* | 2,302 | 77.22p | Automatic Execution |
08:59:50 - 28-Nov-25 |
| Buy* | 3,316 | 77.22p | Automatic Execution |
08:59:50 - 28-Nov-25 |
| Buy* | 35 | 77.22p | Automatic Execution |
08:59:11 - 28-Nov-25 |
| Sell* | 18,818 | 77.157p | Ordinary |
08:58:01 - 28-Nov-25 |
| Buy* | 1 | 77.22p | Ordinary |
08:57:22 - 28-Nov-25 |
| Sell* | 657 | 77.24p | Automatic Execution |
08:57:17 - 28-Nov-25 |
| Buy* | 1,872 | 77.24p | Automatic Execution |
08:57:17 - 28-Nov-25 |
| Buy* | 3,965 | 77.24p | Automatic Execution |
08:57:17 - 28-Nov-25 |
| Sell* | 7,648 | 77.20p | Automatic Execution |
08:57:17 - 28-Nov-25 |
| Sell* | 3,738 | 77.24p | Automatic Execution |
08:57:17 - 28-Nov-25 |
| Buy* | 1 | 77.40p | SI Trade |
08:57:13 - 28-Nov-25 |
| Sell* | 3,875 | 77.26p | Automatic Execution |
08:57:13 - 28-Nov-25 |
| Sell* | 3,842 | 77.28p | Automatic Execution |
08:57:13 - 28-Nov-25 |
| Sell* | 5,590 | 77.28p | Automatic Execution |
08:57:13 - 28-Nov-25 |
| Sell* | 1,814 | 77.28p | Automatic Execution |
08:57:13 - 28-Nov-25 |
| Sell* | 2 | 77.2803p | Ordinary |
08:56:22 - 28-Nov-25 |
| Sell* | 6,277 | 77.32p | Automatic Execution |
08:56:10 - 28-Nov-25 |
| Buy* | 3,758 | 77.38p | Automatic Execution |
08:55:51 - 28-Nov-25 |
| Buy* | 190 | 77.34p | Automatic Execution |
08:55:51 - 28-Nov-25 |
| Buy* | 1 | 77.34p | Ordinary |
08:55:30 - 28-Nov-25 |
| Buy* | 1 | 77.34p | Ordinary |
08:54:38 - 28-Nov-25 |
| Buy* | 258 | 77.34p | SI Trade |
08:53:30 - 28-Nov-25 |
| Sell* | 5,706 | 77.32p | Automatic Execution |
08:53:30 - 28-Nov-25 |
| Sell* | 3,040 | 77.34p | Automatic Execution |
08:53:30 - 28-Nov-25 |
| Sell* | 2,781 | 77.34p | Automatic Execution |
08:53:30 - 28-Nov-25 |
| Sell* | 3,776 | 77.34p | Automatic Execution |
08:53:11 - 28-Nov-25 |
| Sell* | 2,079 | 77.36p | Automatic Execution |
08:53:08 - 28-Nov-25 |
| Sell* | 4,087 | 77.36p | Automatic Execution |
08:53:08 - 28-Nov-25 |
| Sell* | 3,968 | 77.36p | Automatic Execution |
08:53:08 - 28-Nov-25 |
| Sell* | 54 | 77.40p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 2,134 | 77.34p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 1,668 | 77.34p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 3,763 | 77.36p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 3,907 | 77.42p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 5,726 | 77.44p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 23 | 77.44p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Sell* | 3,943 | 77.44p | Automatic Execution |
08:52:56 - 28-Nov-25 |
| Buy* | 1 | 77.52p | Ordinary |
08:52:46 - 28-Nov-25 |
| Buy* | 1 | 77.42p | Ordinary |
08:51:55 - 28-Nov-25 |
| Buy* | 32 | 77.44p | SI Trade |
08:51:39 - 28-Nov-25 |
| Buy* | 6 | 77.44p | SI Trade |
08:51:39 - 28-Nov-25 |
| Sell* | 2 | 77.332p | Ordinary |
08:50:55 - 28-Nov-25 |
| Unknown* | 9 | 77.40p | OTC Trade |
08:50:29 - 28-Nov-25 |
| Buy* | 4,260 | 77.34p | Automatic Execution |
08:50:23 - 28-Nov-25 |
| Buy* | 7,808 | 77.34p | Automatic Execution |
08:50:23 - 28-Nov-25 |
| Buy* | 2 | 77.34p | Automatic Execution |
08:50:23 - 28-Nov-25 |
| Buy* | 652 | 77.32p | Automatic Execution |
08:50:22 - 28-Nov-25 |
| Buy* | 948 | 77.32p | Automatic Execution |
08:50:22 - 28-Nov-25 |
| Buy* | 1,571 | 77.32p | Automatic Execution |
08:50:22 - 28-Nov-25 |
| Buy* | 29 | 77.32p | Automatic Execution |
08:50:22 - 28-Nov-25 |
| Buy* | 23 | 77.28p | Automatic Execution |
08:50:21 - 28-Nov-25 |
| Sell* | 2,252 | 77.24p | Automatic Execution |
08:50:21 - 28-Nov-25 |
| Sell* | 3,734 | 77.24p | Automatic Execution |
08:50:21 - 28-Nov-25 |
| Buy* | 11 | 77.32p | SI Trade |
08:50:12 - 28-Nov-25 |
| Buy* | 1 | 77.36p | Ordinary |
08:49:11 - 28-Nov-25 |
| Sell* | 282 | 77.20p | SI Trade |
08:48:57 - 28-Nov-25 |
| Buy* | 1,672 | 77.30p | Automatic Execution |
08:48:57 - 28-Nov-25 |
| Sell* | 8,007 | 77.26p | Automatic Execution |
08:48:16 - 28-Nov-25 |
| Sell* | 4,689 | 77.26p | Automatic Execution |
08:48:16 - 28-Nov-25 |
| Sell* | 1,828 | 77.26p | Automatic Execution |
08:48:16 - 28-Nov-25 |
| Sell* | 2 | 77.263p | Ordinary |
08:48:11 - 28-Nov-25 |
| Buy* | 25 | 77.36p | SI Trade |
08:48:03 - 28-Nov-25 |
| Sell* | 1 | 77.26p | SI Trade |
08:47:42 - 28-Nov-25 |
| Buy* | 257 | 77.38p | SI Trade |
08:47:32 - 28-Nov-25 |
| Buy* | 40 | 77.46p | SI Trade |
08:46:45 - 28-Nov-25 |
| Sell* | 11 | 77.36p | Automatic Execution |
08:46:45 - 28-Nov-25 |
| Sell* | 6,395 | 77.36p | Automatic Execution |
08:46:45 - 28-Nov-25 |
| Buy* | 1 | 77.496p | Ordinary |
08:46:27 - 28-Nov-25 |
| Buy* | 3 | 77.48p | SI Trade |
08:46:16 - 28-Nov-25 |
| Sell* | 2 | 77.3406p | Ordinary |
08:45:28 - 28-Nov-25 |
| Buy* | 1 | 77.456p | Ordinary |
08:44:36 - 28-Nov-25 |
| Buy* | 12 | 77.48p | SI Trade |
08:44:07 - 28-Nov-25 |
| Buy* | 1 | 77.454p | Ordinary |
08:43:43 - 28-Nov-25 |
| Sell* | 243 | 77.32p | Automatic Execution |
08:43:18 - 28-Nov-25 |
| Sell* | 95 | 77.32p | Automatic Execution |
08:43:16 - 28-Nov-25 |
| Buy* | 8 | 77.42p | SI Trade |
08:42:45 - 28-Nov-25 |
| Sell* | 2 | 77.2605p | Ordinary |
08:42:43 - 28-Nov-25 |
| Buy* | 321 | 77.355p | Ordinary |
08:42:37 - 28-Nov-25 |
| Buy* | 32 | 77.44p | SI Trade |
08:42:36 - 28-Nov-25 |
| Sell* | 3,889 | 77.30p | Automatic Execution |
08:42:36 - 28-Nov-25 |
| Sell* | 6,223 | 77.32p | Automatic Execution |
08:42:36 - 28-Nov-25 |
| Sell* | 3,908 | 77.32p | Automatic Execution |
08:42:36 - 28-Nov-25 |
| Buy* | 1 | 77.456p | Ordinary |
08:41:52 - 28-Nov-25 |
| Buy* | 1 | 77.415p | Ordinary |
08:40:59 - 28-Nov-25 |
| Sell* | 3,738 | 77.36p | Automatic Execution |
08:40:12 - 28-Nov-25 |