| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 25,000 | 158.00p | Ordinary |
16:42:55 - 30-May-25 |
| Buy* | 65,691 | 158.00p | Suspected BUY Trade |
16:35:20 - 30-May-25 |
| Buy* | 303 | 158.50p | SI Trade |
16:27:55 - 30-May-25 |
| Buy* | 1,000 | 158.00p | Ordinary |
16:27:51 - 30-May-25 |
| Sell* | 680 | 157.00p | SI Trade |
16:27:25 - 30-May-25 |
| Buy* | 779 | 158.00p | Ordinary |
16:22:44 - 30-May-25 |
| Sell* | 915 | 157.00p | Automatic Execution |
16:22:04 - 30-May-25 |
| Buy* | 3,797 | 157.9985p | Ordinary |
16:21:05 - 30-May-25 |
| Buy* | 293 | 158.50p | SI Trade |
16:12:17 - 30-May-25 |
| Buy* | 258 | 158.00p | SI Trade |
16:05:22 - 30-May-25 |
| Sell* | 1 | 157.10p | Ordinary |
15:55:17 - 30-May-25 |
| Buy* | 18 | 158.50p | Automatic Execution |
15:47:05 - 30-May-25 |
| Buy* | 4,575 | 158.00p | Ordinary |
15:46:18 - 30-May-25 |
| Buy* | 10 | 158.00p | SI Trade |
15:43:25 - 30-May-25 |
| Buy* | 459 | 158.00p | Automatic Execution |
15:43:25 - 30-May-25 |
| Buy* | 103 | 158.50p | Automatic Execution |
15:39:38 - 30-May-25 |
| Sell* | 375 | 157.375p | Ordinary |
15:19:20 - 30-May-25 |
| Sell* | 1 | 157.375p | Ordinary |
15:17:01 - 30-May-25 |
| Buy* | 1 | 158.20p | Ordinary |
15:17:00 - 30-May-25 |
| Sell* | 9,000 | 157.375p | Ordinary |
15:12:57 - 30-May-25 |
| Buy* | 13 | 158.50p | Automatic Execution |
14:51:20 - 30-May-25 |
| Buy* | 175 | 158.50p | Automatic Execution |
14:47:59 - 30-May-25 |
| Sell* | 258 | 157.50p | Automatic Execution |
14:47:20 - 30-May-25 |
| Sell* | 79 | 157.50p | Automatic Execution |
14:47:20 - 30-May-25 |
| Sell* | 1,980 | 158.00p | Automatic Execution |
14:47:20 - 30-May-25 |
| Sell* | 584 | 158.00p | SI Trade |
14:47:19 - 30-May-25 |
| Buy* | 2 | 158.50p | Automatic Execution |
14:47:19 - 30-May-25 |
| Sell* | 982 | 158.00p | SI Trade |
14:43:22 - 30-May-25 |
| Sell* | 332 | 158.00p | SI Trade |
14:43:22 - 30-May-25 |
| Unknown* | 2,405 | 158.50p | SI Trade |
14:32:19 - 30-May-25 |
| Unknown* | 17 | 158.50p | SI Trade |
14:32:19 - 30-May-25 |
| Buy* | 33 | 158.50p | Automatic Execution |
14:31:42 - 30-May-25 |
| Buy* | 12 | 159.00p | SI Trade |
14:30:59 - 30-May-25 |
| Buy* | 1 | 159.00p | Automatic Execution |
14:30:59 - 30-May-25 |
| Buy* | 1,905 | 158.70p | Ordinary |
14:15:45 - 30-May-25 |
| Sell* | 2,745 | 157.875p | Ordinary |
14:14:05 - 30-May-25 |
| Buy* | 1 | 159.00p | SI Trade |
14:11:19 - 30-May-25 |
| Buy* | 18 | 159.00p | Automatic Execution |
14:11:19 - 30-May-25 |
| Buy* | 3 | 159.00p | Automatic Execution |
14:07:19 - 30-May-25 |
| Buy* | 40 | 159.00p | Automatic Execution |
13:58:28 - 30-May-25 |
| Buy* | 2 | 158.50p | Automatic Execution |
13:31:20 - 30-May-25 |
| Buy* | 24 | 159.00p | Automatic Execution |
13:29:00 - 30-May-25 |
| Sell* | 1,800 | 157.50p | SI Trade |
13:17:40 - 30-May-25 |
| Unknown* | 1,800 | 157.50p | OTC Trade |
13:17:40 - 30-May-25 |
| Buy* | 24 | 159.00p | Automatic Execution |
13:10:24 - 30-May-25 |
| Buy* | 2 | 159.00p | SI Trade |
13:02:35 - 30-May-25 |
| Sell* | 20 | 157.50p | SI Trade |
13:02:35 - 30-May-25 |
| Buy* | 1 | 159.00p | SI Trade |
13:02:35 - 30-May-25 |
| Sell* | 10,037 | 157.697p | Negotiated Trade |
13:02:35 - 30-May-25 |
| Unknown* | 27,348 | 158.25p | Ordinary |
12:58:11 - 30-May-25 |
| Unknown* | 500 | 158.25p | Ordinary |
12:22:36 - 30-May-25 |
| Buy* | 37 | 159.00p | Automatic Execution |
11:43:19 - 30-May-25 |
| Buy* | 116 | 158.00p | Automatic Execution |
11:39:19 - 30-May-25 |
| Buy* | 370 | 159.00p | Automatic Execution |
11:34:10 - 30-May-25 |
| Sell* | 1,120 | 158.00p | Automatic Execution |
11:33:30 - 30-May-25 |
| Sell* | 3,398 | 158.00p | Automatic Execution |
11:33:30 - 30-May-25 |
| Sell* | 281 | 158.00p | Automatic Execution |
11:33:30 - 30-May-25 |
| Sell* | 9,075 | 158.4933p | Ordinary |
11:29:09 - 30-May-25 |
| Buy* | 132 | 159.00p | Automatic Execution |
11:23:54 - 30-May-25 |
| Unknown* | 87 | 158.50p | SI Trade |
11:23:15 - 30-May-25 |
| Unknown* | 131 | 158.50p | SI Trade |
11:23:15 - 30-May-25 |
| Unknown* | 1,106 | 158.50p | SI Trade |
11:23:15 - 30-May-25 |
| Sell* | 34 | 158.50p | Automatic Execution |
11:23:15 - 30-May-25 |
| Sell* | 1 | 158.50p | Automatic Execution |
11:23:15 - 30-May-25 |
| Sell* | 1 | 158.50p | Automatic Execution |
11:23:15 - 30-May-25 |
| Sell* | 235 | 158.50p | Automatic Execution |
11:23:15 - 30-May-25 |
| Sell* | 1,500 | 158.50p | Automatic Execution |
11:23:15 - 30-May-25 |
| Sell* | 629 | 158.7467p | Ordinary |
11:22:17 - 30-May-25 |
| Sell* | 500 | 158.7467p | Ordinary |
11:11:25 - 30-May-25 |
| Buy* | 5 | 159.00p | Ordinary |
11:04:14 - 30-May-25 |
| Sell* | 381 | 159.7308p | Ordinary |
10:44:49 - 30-May-25 |
| Buy* | 12 | 161.50p | SI Trade |
10:25:54 - 30-May-25 |
| Sell* | 1,250 | 159.7333p | Ordinary |
10:08:49 - 30-May-25 |
| Unknown* | 17,000 | 158.50p | Ordinary |
10:01:33 - 30-May-25 |
| Sell* | 772 | 159.285p | Negotiated Trade |
09:52:50 - 30-May-25 |
| Buy* | 312 | 160.0475p | Ordinary |
09:37:16 - 30-May-25 |
| Sell* | 13 | 159.98p | Ordinary |
09:24:52 - 30-May-25 |
| Sell* | 7,000 | 159.98p | Ordinary |
09:17:31 - 30-May-25 |
| Sell* | 186 | 159.98p | Ordinary |
09:14:46 - 30-May-25 |
| Unknown* | 15,000 | 160.00p | Ordinary |
09:11:06 - 30-May-25 |
| Unknown* | 0 | 161.50p | SI Trade |
09:01:55 - 30-May-25 |
| Buy* | 4 | 160.50p | SI Trade |
08:41:10 - 30-May-25 |
| Buy* | 4 | 160.50p | SI Trade |
08:36:30 - 30-May-25 |
| Buy* | 2 | 160.50p | SI Trade |
08:16:45 - 30-May-25 |
| Buy* | 1,258 | 159.36p | Ordinary |
08:10:08 - 30-May-25 |
| Buy* | 1,967 | 159.36p | Ordinary |
08:10:08 - 30-May-25 |
| Buy* | 1 | 161.00p | SI Trade |
08:04:01 - 30-May-25 |
| Sell* | 5 | 157.00p | SI Trade |
08:00:11 - 30-May-25 |
| Sell* | 1 | 157.00p | SI Trade |
08:00:11 - 30-May-25 |
| Sell* | 12,866 | 158.00p | Uncrossing Trade |
16:35:19 - 29-May-25 |
| Buy* | 57 | 159.00p | SI Trade |
16:29:59 - 29-May-25 |
| Sell* | 101 | 158.00p | Automatic Execution |
16:29:10 - 29-May-25 |
| Sell* | 388 | 158.00p | Automatic Execution |
16:29:10 - 29-May-25 |
| Sell* | 40 | 158.00p | Automatic Execution |
16:29:10 - 29-May-25 |
| Sell* | 701 | 158.00p | SI Trade |
16:20:33 - 29-May-25 |
| Sell* | 3,034 | 158.00p | SI Trade |
16:20:33 - 29-May-25 |
| Unknown* | 1,234 | 158.50p | SI Trade |
16:20:33 - 29-May-25 |
| Sell* | 57 | 158.50p | Automatic Execution |
16:20:33 - 29-May-25 |
| Sell* | 345 | 158.50p | Automatic Execution |
16:20:33 - 29-May-25 |
| Sell* | 320 | 158.50p | Automatic Execution |
16:20:33 - 29-May-25 |
| Sell* | 23 | 158.50p | Automatic Execution |
16:20:33 - 29-May-25 |
| Sell* | 489 | 158.50p | Automatic Execution |
16:20:33 - 29-May-25 |
| Sell* | 451 | 158.50p | SI Trade |
16:16:32 - 29-May-25 |
| Unknown* | 29,764 | 158.60p | Ordinary |
16:16:30 - 29-May-25 |
| Sell* | 1,866 | 158.50p | SI Trade |
16:14:58 - 29-May-25 |
| Sell* | 7,358 | 158.94p | Ordinary |
16:13:04 - 29-May-25 |
| Buy* | 62 | 159.152p | Suspected BUY Trade |
16:08:26 - 29-May-25 |
| Buy* | 1 | 158.62p | Ordinary |
15:57:49 - 29-May-25 |
| Sell* | 1,950 | 158.441p | Ordinary |
15:55:20 - 29-May-25 |
| Sell* | 233 | 158.50p | Automatic Execution |
15:51:57 - 29-May-25 |
| Sell* | 138 | 158.50p | Automatic Execution |
15:51:57 - 29-May-25 |
| Sell* | 193 | 158.50p | Automatic Execution |
15:51:57 - 29-May-25 |
| Sell* | 2,400 | 158.978p | Ordinary |
15:28:14 - 29-May-25 |
| Sell* | 2,000 | 158.977p | Negotiated Trade |
15:24:00 - 29-May-25 |
| Sell* | 2,000 | 158.9405p | Ordinary |
15:23:55 - 29-May-25 |
| Sell* | 623 | 159.00p | Automatic Execution |
15:21:10 - 29-May-25 |
| Sell* | 650 | 159.00p | Automatic Execution |
15:21:10 - 29-May-25 |
| Sell* | 20 | 159.00p | Automatic Execution |
15:21:10 - 29-May-25 |
| Buy* | 6 | 160.00p | SI Trade |
15:12:18 - 29-May-25 |
| Sell* | 34 | 159.25p | Ordinary |
15:12:07 - 29-May-25 |
| Buy* | 3 | 160.00p | Ordinary |
14:48:41 - 29-May-25 |
| Buy* | 325 | 159.62p | Ordinary |
14:40:14 - 29-May-25 |
| Sell* | 1,250 | 159.44p | Ordinary |
14:40:13 - 29-May-25 |
| Buy* | 850 | 159.62p | Ordinary |
14:38:30 - 29-May-25 |
| Buy* | 15,000 | 159.62p | Ordinary |
14:37:08 - 29-May-25 |
| Buy* | 2,975 | 159.62p | Ordinary |
14:37:04 - 29-May-25 |
| Sell* | 2,784 | 159.44p | Ordinary |
14:25:43 - 29-May-25 |
| Buy* | 5,986 | 159.60p | Ordinary |
14:18:26 - 29-May-25 |
| Sell* | 1,748 | 159.25p | Ordinary |
14:18:26 - 29-May-25 |
| Buy* | 2,000 | 160.00p | Ordinary |
14:15:43 - 29-May-25 |
| Unknown* | 2,000 | 160.00p | OTC Trade |
14:15:43 - 29-May-25 |
| Unknown* | 2,000 | 160.00p | OTC Trade |
14:15:43 - 29-May-25 |
| Sell* | 392 | 159.50p | Automatic Execution |
14:15:18 - 29-May-25 |
| Sell* | 94 | 159.50p | Automatic Execution |
14:15:18 - 29-May-25 |
| Sell* | 3,000 | 159.94p | Ordinary |
14:11:27 - 29-May-25 |
| Sell* | 1,941 | 159.94p | Ordinary |
14:04:37 - 29-May-25 |
| Sell* | 6,980 | 159.50p | Ordinary |
14:00:53 - 29-May-25 |
| Buy* | 97 | 160.10p | Ordinary |
14:00:11 - 29-May-25 |
| Sell* | 628 | 159.50p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 157 | 160.00p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 607 | 160.00p | Automatic Execution |
13:56:18 - 29-May-25 |
| Sell* | 287 | 159.50p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 2,687 | 159.50p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 1,615 | 159.50p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 363 | 159.00p | Automatic Execution |
13:56:18 - 29-May-25 |
| Buy* | 139 | 158.50p | SI Trade |
13:56:09 - 29-May-25 |
| Sell* | 138 | 158.00p | SI Trade |
13:56:09 - 29-May-25 |
| Sell* | 821 | 158.1615p | Ordinary |
13:50:29 - 29-May-25 |
| Sell* | 145 | 157.50p | Automatic Execution |
13:47:08 - 29-May-25 |
| Sell* | 9 | 157.50p | Automatic Execution |
13:47:08 - 29-May-25 |
| Buy* | 10,744 | 158.36p | Ordinary |
13:45:08 - 29-May-25 |
| Sell* | 69 | 157.50p | Automatic Execution |
13:44:58 - 29-May-25 |
| Sell* | 22 | 157.50p | Automatic Execution |
13:44:58 - 29-May-25 |
| Buy* | 2 | 158.00p | Automatic Execution |
13:44:58 - 29-May-25 |
| Buy* | 3,678 | 158.00p | Automatic Execution |
13:44:58 - 29-May-25 |
| Sell* | 139 | 157.50p | Automatic Execution |
13:44:11 - 29-May-25 |
| Sell* | 6 | 157.50p | Automatic Execution |
13:44:11 - 29-May-25 |
| Buy* | 403 | 158.00p | Automatic Execution |
13:44:11 - 29-May-25 |
| Buy* | 2,771 | 158.00p | Automatic Execution |
13:44:11 - 29-May-25 |
| Buy* | 207 | 157.50p | Automatic Execution |
13:44:11 - 29-May-25 |
| Buy* | 400 | 157.50p | Automatic Execution |
13:43:36 - 29-May-25 |
| Unknown* | 0 | 157.50p | SI Trade |
13:43:35 - 29-May-25 |
| Buy* | 469 | 157.50p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 144 | 157.50p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 109 | 157.50p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 2 | 157.50p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 4,045 | 158.00p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 288 | 158.00p | Automatic Execution |
13:43:35 - 29-May-25 |
| Sell* | 340 | 158.00p | Automatic Execution |
13:43:30 - 29-May-25 |
| Sell* | 1,514 | 158.00p | Automatic Execution |
13:43:20 - 29-May-25 |
| Sell* | 1,007 | 158.00p | Automatic Execution |
13:43:20 - 29-May-25 |
| Sell* | 8 | 158.50p | Automatic Execution |
13:43:17 - 29-May-25 |
| Sell* | 233 | 158.50p | Automatic Execution |
13:43:17 - 29-May-25 |
| Sell* | 76 | 159.00p | Automatic Execution |
13:43:17 - 29-May-25 |
| Sell* | 1,632 | 159.00p | Automatic Execution |
13:43:17 - 29-May-25 |
| Sell* | 181 | 159.00p | Automatic Execution |
13:29:00 - 29-May-25 |
| Sell* | 351 | 159.00p | Automatic Execution |
13:29:00 - 29-May-25 |
| Buy* | 180 | 160.00p | SI Trade |
13:21:01 - 29-May-25 |
| Sell* | 1,189 | 159.485p | Negotiated Trade |
13:18:29 - 29-May-25 |
| Sell* | 2,140 | 159.00p | SI Trade |
13:10:41 - 29-May-25 |
| Unknown* | 2,140 | 159.00p | OTC Trade |
13:10:41 - 29-May-25 |
| Sell* | 2,000 | 159.474p | Negotiated Trade |
12:49:13 - 29-May-25 |
| Sell* | 816 | 159.00p | Automatic Execution |
12:27:29 - 29-May-25 |
| Sell* | 405 | 159.00p | Automatic Execution |
12:27:29 - 29-May-25 |
| Sell* | 1,404 | 159.00p | Automatic Execution |
12:27:29 - 29-May-25 |
| Buy* | 50 | 159.50p | Automatic Execution |
12:27:29 - 29-May-25 |
| Sell* | 317 | 159.00p | SI Trade |
12:20:50 - 29-May-25 |
| Sell* | 211 | 159.00p | Automatic Execution |
12:20:50 - 29-May-25 |
| Buy* | 5,619 | 160.00p | Ordinary |
11:18:53 - 29-May-25 |
| Sell* | 1,023 | 159.00p | Ordinary |
11:03:07 - 29-May-25 |
| Buy* | 6,246 | 159.9985p | Ordinary |
10:56:13 - 29-May-25 |
| Sell* | 10,000 | 159.375p | Ordinary |
10:43:04 - 29-May-25 |
| Buy* | 1,300 | 160.00p | Ordinary |
10:36:18 - 29-May-25 |
| Sell* | 211 | 159.66p | Ordinary |
09:48:33 - 29-May-25 |
| Buy* | 52 | 160.00p | Ordinary |
09:00:44 - 29-May-25 |
| Sell* | 12 | 159.00p | SI Trade |
08:48:50 - 29-May-25 |
| Buy* | 1 | 160.50p | SI Trade |
08:48:50 - 29-May-25 |
| Sell* | 21 | 159.00p | SI Trade |
08:48:50 - 29-May-25 |
| Buy* | 2 | 160.50p | SI Trade |
08:48:50 - 29-May-25 |
| Sell* | 541 | 159.50p | Ordinary |
08:34:14 - 29-May-25 |