| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 25 | 79.718p | Ordinary |
08:02:15 - 20-Nov-25 |
| Unknown* | 11,862 | 79.90p | SI Trade |
08:02:14 - 20-Nov-25 |
| Sell* | 3,000 | 80.00p | Automatic Execution |
08:02:11 - 20-Nov-25 |
| Sell* | 5,498 | 80.00p | Automatic Execution |
08:02:11 - 20-Nov-25 |
| Sell* | 3,277 | 79.94p | Automatic Execution |
08:02:08 - 20-Nov-25 |
| Sell* | 3,000 | 79.96p | Automatic Execution |
08:02:08 - 20-Nov-25 |
| Sell* | 2,840 | 79.66p | Automatic Execution |
08:02:03 - 20-Nov-25 |
| Buy* | 8,100 | 79.82p | Automatic Execution |
08:01:57 - 20-Nov-25 |
| Buy* | 172 | 79.86p | Automatic Execution |
08:01:57 - 20-Nov-25 |
| Buy* | 2,371 | 79.84p | Automatic Execution |
08:01:57 - 20-Nov-25 |
| Sell* | 5,714 | 79.70p | Automatic Execution |
08:01:57 - 20-Nov-25 |
| Buy* | 1,082 | 79.60p | Automatic Execution |
08:01:56 - 20-Nov-25 |
| Buy* | 654 | 79.54p | Automatic Execution |
08:01:56 - 20-Nov-25 |
| Sell* | 117 | 79.2406p | Ordinary |
08:01:41 - 20-Nov-25 |
| Sell* | 20,000 | 79.334p | Ordinary |
08:01:17 - 20-Nov-25 |
| Sell* | 474 | 79.50p | Automatic Execution |
08:01:05 - 20-Nov-25 |
| Sell* | 5,758 | 79.50p | Automatic Execution |
08:01:05 - 20-Nov-25 |
| Sell* | 450 | 79.50p | Automatic Execution |
08:01:05 - 20-Nov-25 |
| Sell* | 2,559 | 79.50p | Automatic Execution |
08:01:05 - 20-Nov-25 |
| Sell* | 6,480 | 79.548p | Negotiated Trade |
08:00:59 - 20-Nov-25 |
| Sell* | 30 | 79.5011p | Ordinary |
08:00:54 - 20-Nov-25 |
| Sell* | 1,540 | 79.52p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Sell* | 2,543 | 79.52p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Sell* | 241 | 79.76p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Sell* | 673 | 79.78p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Sell* | 5,070 | 79.78p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Sell* | 4,930 | 79.78p | Automatic Execution |
08:00:52 - 20-Nov-25 |
| Buy* | 1,504 | 79.88p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Buy* | 992 | 79.68p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Buy* | 152 | 79.66p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Buy* | 1,852 | 79.66p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Buy* | 1,173 | 79.66p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Buy* | 90 | 79.62p | Automatic Execution |
08:00:45 - 20-Nov-25 |
| Sell* | 10,000 | 79.24p | SI Trade |
08:00:37 - 20-Nov-25 |
| Sell* | 50 | 79.3049p | Ordinary |
08:00:35 - 20-Nov-25 |
| Sell* | 507 | 79.18p | Automatic Execution |
08:00:32 - 20-Nov-25 |
| Buy* | 110,000 | 79.627p | Ordinary |
08:00:30 - 20-Nov-25 |
| Sell* | 25,000 | 79.3257p | Ordinary |
08:00:28 - 20-Nov-25 |
| Sell* | 12,978 | 79.3257p | Ordinary |
08:00:26 - 20-Nov-25 |
| Sell* | 11,170 | 79.0793p | Ordinary |
08:00:26 - 20-Nov-25 |
| Buy* | 12 | 79.642p | Ordinary |
08:00:26 - 20-Nov-25 |
| Buy* | 1,000 | 79.5236p | Suspected BUY Trade |
08:00:24 - 20-Nov-25 |
| Buy* | 1 | 79.598p | Suspected BUY Trade |
08:00:24 - 20-Nov-25 |
| Sell* | 50 | 78.986p | Ordinary |
08:00:24 - 20-Nov-25 |
| Sell* | 36 | 78.986p | Ordinary |
08:00:24 - 20-Nov-25 |
| Sell* | 1,500 | 78.986p | Ordinary |
08:00:24 - 20-Nov-25 |
| Sell* | 209,729 | 78.50p | Uncrossing Trade |
08:00:23 - 20-Nov-25 |
| Buy* | 10,690 | 80.40p | SI Trade Negotiated Trade |
16:48:59 - 19-Nov-25 |
| Buy* | 780,351 | 79.913p | SI Trade Negotiated Trade |
16:47:09 - 19-Nov-25 |
| Buy* | 87,663 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 3,841 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 53,557 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 6,461 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 4,257 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 7,725 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 2,777 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 10,155 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 52 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 218 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 416,722 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 106,097 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 2,777 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 15,703 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 11,567 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 1,554 | 80.40p | SI Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 6,950,954 | 80.40p | Suspected BUY Trade |
16:35:25 - 19-Nov-25 |
| Buy* | 1,000 | 80.041p | Ordinary |
16:29:58 - 19-Nov-25 |
| Sell* | 1,215 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 1,203 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 1,124 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 4,768 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 1,030 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 5,781 | 80.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 4,800 | 80.04p | Automatic Execution |
16:29:42 - 19-Nov-25 |
| Sell* | 375 | 80.06p | Automatic Execution |
16:29:42 - 19-Nov-25 |
| Sell* | 5,584 | 80.06p | Automatic Execution |
16:29:42 - 19-Nov-25 |
| Sell* | 24,980 | 80.095p | Ordinary |
16:29:41 - 19-Nov-25 |
| Buy* | 4,189 | 80.16p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 3,266 | 80.16p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 5,740 | 80.16p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 3,400 | 80.16p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 3,251 | 80.14p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 6,130 | 80.14p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 6,616 | 80.14p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 2,333 | 80.14p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 3,400 | 80.12p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 1,308 | 80.10p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 1,937 | 80.10p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 1,098 | 80.10p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Buy* | 100 | 80.10p | Automatic Execution |
16:29:39 - 19-Nov-25 |
| Unknown* | 944 | 80.07p | SI Trade |
16:29:36 - 19-Nov-25 |
| Unknown* | 944 | 80.07p | OTC Trade |
16:29:36 - 19-Nov-25 |
| Buy* | 955 | 80.10p | Automatic Execution |
16:29:36 - 19-Nov-25 |
| Unknown* | 471 | 80.07p | SI Trade |
16:29:35 - 19-Nov-25 |
| Unknown* | 477 | 80.07p | SI Trade |
16:29:34 - 19-Nov-25 |
| Unknown* | 477 | 80.07p | OTC Trade |
16:29:34 - 19-Nov-25 |
| Buy* | 14 | 80.04p | Automatic Execution |
16:29:31 - 19-Nov-25 |
| Buy* | 54 | 80.04p | Automatic Execution |
16:29:31 - 19-Nov-25 |
| Buy* | 46 | 80.04p | Automatic Execution |
16:29:30 - 19-Nov-25 |
| Buy* | 145 | 80.04p | Automatic Execution |
16:29:19 - 19-Nov-25 |
| Buy* | 942 | 80.04p | Automatic Execution |
16:29:19 - 19-Nov-25 |
| Buy* | 2,338 | 80.04p | Automatic Execution |
16:29:19 - 19-Nov-25 |
| Buy* | 219 | 80.04p | Automatic Execution |
16:29:19 - 19-Nov-25 |
| Sell* | 596 | 80.02p | SI Trade |
16:29:18 - 19-Nov-25 |
| Unknown* | 596 | 80.02p | OTC Trade |
16:29:18 - 19-Nov-25 |
| Unknown* | 2,983 | 80.02p | OTC Trade |
16:29:10 - 19-Nov-25 |
| Unknown* | 1,491 | 80.02p | OTC Trade |
16:29:08 - 19-Nov-25 |
| Unknown* | 7,457 | 80.02p | OTC Trade |
16:29:05 - 19-Nov-25 |
| Unknown* | 1,439 | 80.01p | OTC Trade |
16:29:03 - 19-Nov-25 |
| Buy* | 984 | 80.04p | Automatic Execution |
16:28:59 - 19-Nov-25 |
| Unknown* | 286 | 80.02p | OTC Trade |
16:28:58 - 19-Nov-25 |
| Buy* | 1,805 | 80.02p | Automatic Execution |
16:28:58 - 19-Nov-25 |
| Buy* | 768 | 80.02p | Automatic Execution |
16:28:58 - 19-Nov-25 |
| Buy* | 3,617 | 80.02p | Automatic Execution |
16:28:58 - 19-Nov-25 |
| Buy* | 648 | 80.02p | SI Trade |
16:28:55 - 19-Nov-25 |
| Buy* | 3,688 | 79.99p | SI Trade |
16:28:53 - 19-Nov-25 |
| Buy* | 20,000 | 80.04p | Suspected BUY Trade |
16:28:47 - 19-Nov-25 |
| Sell* | 6,177 | 79.98p | Automatic Execution |
16:28:43 - 19-Nov-25 |
| Sell* | 3,400 | 79.98p | Automatic Execution |
16:28:43 - 19-Nov-25 |
| Sell* | 2,755 | 79.98p | Automatic Execution |
16:28:43 - 19-Nov-25 |
| Buy* | 2,474 | 80.031p | Ordinary |
16:28:32 - 19-Nov-25 |
| Unknown* | 873 | 80.02p | OTC Trade |
16:28:30 - 19-Nov-25 |
| Buy* | 429 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Buy* | 2,571 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Buy* | 6,000 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Sell* | 200 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Sell* | 1,053 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Sell* | 5,649 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Sell* | 3,709 | 80.00p | Automatic Execution |
16:28:16 - 19-Nov-25 |
| Unknown* | 2,781 | 80.02p | OTC Trade |
16:28:10 - 19-Nov-25 |
| Buy* | 1,093 | 80.04p | SI Trade |
16:28:00 - 19-Nov-25 |
| Buy* | 2,472 | 80.00p | Automatic Execution |
16:27:52 - 19-Nov-25 |
| Buy* | 2,228 | 80.00p | Automatic Execution |
16:27:52 - 19-Nov-25 |
| Sell* | 2,896 | 79.96p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 3,390 | 79.94p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 587 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 130 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 120 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 750 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 2,041 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 1,000 | 79.92p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Sell* | 5,542 | 79.90p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Sell* | 4,800 | 79.90p | Automatic Execution |
16:27:51 - 19-Nov-25 |
| Buy* | 4,481 | 79.92p | Automatic Execution |
16:26:52 - 19-Nov-25 |
| Buy* | 693 | 79.92p | Automatic Execution |
16:26:52 - 19-Nov-25 |
| Sell* | 84 | 79.88p | SI Trade |
16:26:40 - 19-Nov-25 |
| Buy* | 24,877 | 79.94p | Suspected BUY Trade |
16:26:24 - 19-Nov-25 |
| Buy* | 927 | 79.90p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Buy* | 317 | 79.90p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Buy* | 4,200 | 79.90p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Sell* | 1,808 | 79.90p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Sell* | 1,000 | 79.90p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Buy* | 1,210 | 79.92p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Buy* | 7,890 | 79.92p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Sell* | 6,245 | 79.92p | Automatic Execution |
16:26:04 - 19-Nov-25 |
| Unknown* | 608 | 79.94p | SI Trade |
16:25:58 - 19-Nov-25 |
| Buy* | 6,627 | 79.94p | Automatic Execution |
16:25:32 - 19-Nov-25 |
| Buy* | 6,626 | 79.92p | Automatic Execution |
16:25:32 - 19-Nov-25 |
| Buy* | 116 | 79.92p | Automatic Execution |
16:25:32 - 19-Nov-25 |
| Buy* | 1,373 | 79.92p | Automatic Execution |
16:25:32 - 19-Nov-25 |
| Buy* | 18 | 79.92p | Automatic Execution |
16:25:32 - 19-Nov-25 |
| Buy* | 10,270 | 79.9116p | Ordinary |
16:25:09 - 19-Nov-25 |
| Buy* | 1,861 | 79.931p | Ordinary |
16:25:06 - 19-Nov-25 |
| Buy* | 3,000 | 79.931p | Ordinary |
16:24:51 - 19-Nov-25 |
| Buy* | 1,000 | 79.9293p | Ordinary |
16:24:31 - 19-Nov-25 |
| Sell* | 5,922 | 79.90p | Automatic Execution |
16:24:22 - 19-Nov-25 |
| Sell* | 70 | 79.90p | SI Trade |
16:24:13 - 19-Nov-25 |
| Buy* | 4,250 | 79.948p | Ordinary |
16:24:07 - 19-Nov-25 |
| Buy* | 4,000 | 79.92p | Automatic Execution |
16:23:55 - 19-Nov-25 |
| Sell* | 2,885 | 79.92p | Automatic Execution |
16:23:55 - 19-Nov-25 |
| Sell* | 5,803 | 79.92p | Automatic Execution |
16:23:55 - 19-Nov-25 |
| Buy* | 6,214 | 79.963p | Ordinary |
16:23:52 - 19-Nov-25 |
| Sell* | 2,988 | 79.94p | SI Trade |
16:23:43 - 19-Nov-25 |
| Unknown* | 2,988 | 79.94p | OTC Trade |
16:23:43 - 19-Nov-25 |
| Sell* | 6,358 | 79.98p | Automatic Execution |
16:23:37 - 19-Nov-25 |
| Sell* | 20,000 | 79.98p | Automatic Execution |
16:23:37 - 19-Nov-25 |
| Buy* | 25,000 | 80.025p | Ordinary |
16:23:29 - 19-Nov-25 |
| Buy* | 1,024 | 79.97p | SI Trade |
16:23:21 - 19-Nov-25 |
| Sell* | 6,002 | 80.00p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Sell* | 1,480 | 80.00p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 1,658 | 80.02p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 6,623 | 80.02p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 6,621 | 80.00p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 210 | 79.98p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 1,770 | 79.98p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Buy* | 1,615 | 79.98p | Automatic Execution |
16:23:20 - 19-Nov-25 |
| Sell* | 6,257 | 79.98p | Automatic Execution |
16:23:18 - 19-Nov-25 |
| Sell* | 1,628 | 79.98p | Automatic Execution |
16:23:18 - 19-Nov-25 |
| Sell* | 11 | 79.98p | Automatic Execution |
16:23:18 - 19-Nov-25 |
| Unknown* | 2,844 | 80.00p | SI Trade |
16:23:17 - 19-Nov-25 |
| Sell* | 3,146 | 80.02p | Automatic Execution |
16:23:17 - 19-Nov-25 |
| Sell* | 2,395 | 80.02p | Automatic Execution |
16:23:17 - 19-Nov-25 |
| Sell* | 11,429 | 80.02p | Automatic Execution |
16:23:17 - 19-Nov-25 |
| Sell* | 8,571 | 80.02p | Automatic Execution |
16:23:17 - 19-Nov-25 |
| Unknown* | 2,815 | 80.01p | SI Trade |
16:23:08 - 19-Nov-25 |
| Buy* | 150 | 80.04p | SI Trade |
16:23:08 - 19-Nov-25 |
| Buy* | 20 | 80.04p | Automatic Execution |
16:23:07 - 19-Nov-25 |
| Sell* | 5,947 | 80.04p | Automatic Execution |
16:23:07 - 19-Nov-25 |
| Sell* | 10,000 | 80.04p | Automatic Execution |
16:23:07 - 19-Nov-25 |
| Buy* | 428 | 80.0988p | Ordinary |
16:22:52 - 19-Nov-25 |