| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 9,545 | 137.00p | Ordinary |
16:35:35 - 14-Nov-25 |
| Sell* | 171,339 | 137.00p | Uncrossing Trade |
16:35:26 - 14-Nov-25 |
| Buy* | 583 | 136.348p | Ordinary |
16:27:27 - 14-Nov-25 |
| Buy* | 3 | 136.40p | SI Trade |
16:24:08 - 14-Nov-25 |
| Buy* | 14,000 | 136.1477p | Ordinary |
16:23:04 - 14-Nov-25 |
| Sell* | 472 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 275 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 836 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 2,156 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 1,948 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 1,451 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Sell* | 2,761 | 136.20p | Automatic Execution |
16:20:26 - 14-Nov-25 |
| Buy* | 273 | 136.20p | Automatic Execution |
16:20:15 - 14-Nov-25 |
| Buy* | 201 | 136.20p | Automatic Execution |
16:20:15 - 14-Nov-25 |
| Buy* | 1 | 136.20p | Automatic Execution |
16:20:15 - 14-Nov-25 |
| Buy* | 30 | 136.20p | Automatic Execution |
16:19:54 - 14-Nov-25 |
| Buy* | 20 | 136.20p | Automatic Execution |
16:18:14 - 14-Nov-25 |
| Buy* | 21 | 136.20p | Automatic Execution |
16:18:13 - 14-Nov-25 |
| Sell* | 325 | 136.00p | Automatic Execution |
16:17:12 - 14-Nov-25 |
| Sell* | 3,964 | 136.0761p | Ordinary |
16:12:40 - 14-Nov-25 |
| Sell* | 394 | 136.00p | Automatic Execution |
16:12:23 - 14-Nov-25 |
| Sell* | 31 | 136.00p | Automatic Execution |
16:10:15 - 14-Nov-25 |
| Unknown* | 90,000 | 136.10p | Ordinary |
16:10:07 - 14-Nov-25 |
| Buy* | 656 | 136.00p | Automatic Execution |
16:09:54 - 14-Nov-25 |
| Buy* | 3,515 | 136.00p | Automatic Execution |
16:09:54 - 14-Nov-25 |
| Buy* | 20 | 136.00p | Automatic Execution |
16:09:54 - 14-Nov-25 |
| Buy* | 21 | 136.00p | Automatic Execution |
16:08:14 - 14-Nov-25 |
| Sell* | 339 | 136.00p | Automatic Execution |
16:05:53 - 14-Nov-25 |
| Sell* | 20 | 136.00p | Automatic Execution |
16:05:53 - 14-Nov-25 |
| Sell* | 359 | 136.00p | Automatic Execution |
16:03:27 - 14-Nov-25 |
| Buy* | 21 | 136.20p | Automatic Execution |
16:03:20 - 14-Nov-25 |
| Buy* | 20 | 136.20p | Automatic Execution |
16:01:02 - 14-Nov-25 |
| Sell* | 386 | 136.00p | Automatic Execution |
16:00:48 - 14-Nov-25 |
| Buy* | 15,000 | 136.1477p | Ordinary |
16:00:45 - 14-Nov-25 |
| Buy* | 4 | 136.20p | SI Trade |
16:00:13 - 14-Nov-25 |
| Buy* | 150,000 | 136.20p | Suspected BUY Trade |
15:57:21 - 14-Nov-25 |
| Sell* | 75 | 136.20p | Automatic Execution |
15:57:10 - 14-Nov-25 |
| Sell* | 66 | 136.20p | Automatic Execution |
15:57:10 - 14-Nov-25 |
| Sell* | 13,165 | 136.20p | Automatic Execution |
15:57:10 - 14-Nov-25 |
| Sell* | 7,500 | 136.2762p | Ordinary |
15:53:10 - 14-Nov-25 |
| Sell* | 12,248 | 136.276p | Ordinary |
15:52:11 - 14-Nov-25 |
| Sell* | 3,960 | 136.276p | Ordinary |
15:52:06 - 14-Nov-25 |
| Buy* | 4,212 | 136.20p | Automatic Execution |
15:49:26 - 14-Nov-25 |
| Buy* | 300 | 136.20p | Automatic Execution |
15:49:26 - 14-Nov-25 |
| Buy* | 334 | 136.20p | Automatic Execution |
15:49:26 - 14-Nov-25 |
| Buy* | 1,989 | 136.20p | Automatic Execution |
15:49:26 - 14-Nov-25 |
| Sell* | 3,090 | 136.07p | Ordinary |
15:48:17 - 14-Nov-25 |
| Sell* | 954 | 136.07p | Ordinary |
15:46:04 - 14-Nov-25 |
| Sell* | 2,322 | 136.00p | Automatic Execution |
15:44:12 - 14-Nov-25 |
| Sell* | 1,728 | 136.00p | Automatic Execution |
15:44:12 - 14-Nov-25 |
| Sell* | 4,212 | 136.00p | Automatic Execution |
15:44:12 - 14-Nov-25 |
| Sell* | 4,212 | 136.20p | Automatic Execution |
15:41:39 - 14-Nov-25 |
| Sell* | 4,087 | 136.20p | Automatic Execution |
15:41:39 - 14-Nov-25 |
| Sell* | 1,729 | 136.20p | Automatic Execution |
15:41:39 - 14-Nov-25 |
| Sell* | 4,212 | 136.40p | Automatic Execution |
15:41:39 - 14-Nov-25 |
| Sell* | 7,500 | 136.40p | Automatic Execution |
15:41:35 - 14-Nov-25 |
| Sell* | 1,023 | 136.40p | Automatic Execution |
15:41:28 - 14-Nov-25 |
| Buy* | 14,100 | 136.20p | Automatic Execution |
15:41:28 - 14-Nov-25 |
| Buy* | 1,729 | 136.20p | Automatic Execution |
15:41:28 - 14-Nov-25 |
| Buy* | 3,235 | 136.20p | Automatic Execution |
15:41:28 - 14-Nov-25 |
| Buy* | 2,483 | 136.20p | Automatic Execution |
15:41:28 - 14-Nov-25 |
| Sell* | 300 | 136.0701p | Ordinary |
15:41:24 - 14-Nov-25 |
| Sell* | 4,000 | 135.8702p | Ordinary |
15:39:19 - 14-Nov-25 |
| Sell* | 7,924 | 135.87p | Ordinary |
15:37:06 - 14-Nov-25 |
| Buy* | 607 | 135.80p | Automatic Execution |
15:35:45 - 14-Nov-25 |
| Buy* | 2,212 | 135.80p | Automatic Execution |
15:35:45 - 14-Nov-25 |
| Buy* | 3,235 | 135.80p | Automatic Execution |
15:35:45 - 14-Nov-25 |
| Sell* | 2,052 | 135.80p | Automatic Execution |
15:35:32 - 14-Nov-25 |
| Sell* | 6,031 | 135.80p | Automatic Execution |
15:35:32 - 14-Nov-25 |
| Sell* | 1,956 | 135.80p | Automatic Execution |
15:35:29 - 14-Nov-25 |
| Sell* | 10,047 | 135.80p | Automatic Execution |
15:35:29 - 14-Nov-25 |
| Sell* | 2,484 | 135.80p | Automatic Execution |
15:35:29 - 14-Nov-25 |
| Sell* | 12,677 | 135.80p | Automatic Execution |
15:35:29 - 14-Nov-25 |
| Buy* | 1,950 | 135.80p | Automatic Execution |
15:35:22 - 14-Nov-25 |
| Buy* | 3,235 | 135.80p | Automatic Execution |
15:35:22 - 14-Nov-25 |
| Buy* | 621 | 135.60p | Automatic Execution |
15:35:22 - 14-Nov-25 |
| Buy* | 2,656 | 135.60p | Automatic Execution |
15:35:22 - 14-Nov-25 |
| Buy* | 2,484 | 135.60p | Automatic Execution |
15:35:22 - 14-Nov-25 |
| Buy* | 171 | 135.5477p | Ordinary |
15:35:15 - 14-Nov-25 |
| Sell* | 407 | 135.4701p | Ordinary |
15:33:48 - 14-Nov-25 |
| Buy* | 3,200 | 135.60p | Ordinary |
15:32:36 - 14-Nov-25 |
| Unknown* | 800 | 135.60p | OTC Trade |
15:32:36 - 14-Nov-25 |
| Unknown* | 3,200 | 135.60p | OTC Trade |
15:32:36 - 14-Nov-25 |
| Buy* | 800 | 135.60p | SI Trade |
15:32:36 - 14-Nov-25 |
| Buy* | 6,456 | 135.5478p | Ordinary |
15:32:35 - 14-Nov-25 |
| Buy* | 1,956 | 135.40p | Automatic Execution |
15:31:57 - 14-Nov-25 |
| Buy* | 1,324 | 135.40p | Automatic Execution |
15:31:57 - 14-Nov-25 |
| Buy* | 2,484 | 135.40p | Automatic Execution |
15:31:57 - 14-Nov-25 |
| Buy* | 2,484 | 135.40p | Automatic Execution |
15:31:47 - 14-Nov-25 |
| Sell* | 8,428 | 135.5404p | Ordinary |
15:29:18 - 14-Nov-25 |
| Sell* | 2,800 | 135.60p | Automatic Execution |
15:28:27 - 14-Nov-25 |
| Sell* | 3,235 | 135.80p | Automatic Execution |
15:28:27 - 14-Nov-25 |
| Sell* | 3,611 | 135.40p | Automatic Execution |
15:25:48 - 14-Nov-25 |
| Sell* | 370 | 135.40p | Automatic Execution |
15:25:48 - 14-Nov-25 |
| Sell* | 2,865 | 135.40p | Automatic Execution |
15:25:48 - 14-Nov-25 |
| Sell* | 369 | 135.40p | Automatic Execution |
15:25:48 - 14-Nov-25 |
| Sell* | 186 | 135.47p | Ordinary |
15:25:26 - 14-Nov-25 |
| Sell* | 1 | 135.40p | Automatic Execution |
15:24:05 - 14-Nov-25 |
| Sell* | 464 | 135.20p | Automatic Execution |
15:14:18 - 14-Nov-25 |
| Sell* | 1,130 | 135.20p | Automatic Execution |
15:14:18 - 14-Nov-25 |
| Sell* | 14,200 | 135.20p | Automatic Execution |
15:14:18 - 14-Nov-25 |
| Sell* | 437 | 135.20p | Automatic Execution |
15:14:04 - 14-Nov-25 |
| Buy* | 9 | 135.3799p | Ordinary |
15:13:15 - 14-Nov-25 |
| Buy* | 40,205 | 135.3899p | Ordinary |
15:13:03 - 14-Nov-25 |
| Buy* | 95,000 | 135.40p | Ordinary |
15:13:00 - 14-Nov-25 |
| Sell* | 3,235 | 135.20p | Automatic Execution |
15:12:08 - 14-Nov-25 |
| Sell* | 91 | 135.20p | Automatic Execution |
15:12:08 - 14-Nov-25 |
| Buy* | 3,000 | 135.348p | Ordinary |
15:11:16 - 14-Nov-25 |
| Buy* | 1 | 135.40p | Automatic Execution |
15:10:41 - 14-Nov-25 |
| Buy* | 605 | 135.20p | Automatic Execution |
15:10:37 - 14-Nov-25 |
| Buy* | 2,067 | 135.20p | Automatic Execution |
15:10:37 - 14-Nov-25 |
| Buy* | 3,235 | 135.20p | Automatic Execution |
15:10:37 - 14-Nov-25 |
| Buy* | 6,283 | 135.2836p | Ordinary |
15:06:50 - 14-Nov-25 |
| Buy* | 105 | 135.35p | Ordinary |
15:06:10 - 14-Nov-25 |
| Buy* | 77,422 | 135.35p | Ordinary |
15:05:47 - 14-Nov-25 |
| Sell* | 4,212 | 135.20p | Automatic Execution |
15:04:54 - 14-Nov-25 |
| Sell* | 66 | 135.20p | Automatic Execution |
15:04:54 - 14-Nov-25 |
| Sell* | 3,906 | 135.20p | Automatic Execution |
15:04:54 - 14-Nov-25 |
| Sell* | 718 | 135.20p | Automatic Execution |
15:04:54 - 14-Nov-25 |
| Sell* | 44 | 135.20p | Automatic Execution |
15:04:38 - 14-Nov-25 |
| Sell* | 3,423 | 135.40p | Automatic Execution |
15:04:35 - 14-Nov-25 |
| Sell* | 77 | 135.40p | Automatic Execution |
15:04:35 - 14-Nov-25 |
| Sell* | 3 | 135.20p | SI Trade |
15:04:28 - 14-Nov-25 |
| Buy* | 60,000 | 135.3981p | Ordinary |
15:01:56 - 14-Nov-25 |
| Sell* | 40 | 135.20p | Automatic Execution |
15:01:41 - 14-Nov-25 |
| Sell* | 88 | 135.20p | Automatic Execution |
15:01:41 - 14-Nov-25 |
| Buy* | 1 | 136.80p | SI Trade |
15:01:27 - 14-Nov-25 |
| Sell* | 41 | 135.20p | Automatic Execution |
15:01:17 - 14-Nov-25 |
| Sell* | 3,231 | 135.40p | Automatic Execution |
15:00:36 - 14-Nov-25 |
| Sell* | 4 | 135.40p | Automatic Execution |
15:00:36 - 14-Nov-25 |
| Sell* | 41 | 135.20p | Automatic Execution |
15:00:28 - 14-Nov-25 |
| Sell* | 42 | 135.20p | Automatic Execution |
14:57:58 - 14-Nov-25 |
| Sell* | 72 | 135.20p | Automatic Execution |
14:56:58 - 14-Nov-25 |
| Sell* | 88 | 135.20p | Automatic Execution |
14:56:57 - 14-Nov-25 |
| Buy* | 3,235 | 135.20p | Automatic Execution |
14:56:57 - 14-Nov-25 |
| Buy* | 50 | 135.20p | Automatic Execution |
14:56:57 - 14-Nov-25 |
| Buy* | 41 | 135.20p | Automatic Execution |
14:56:57 - 14-Nov-25 |
| Buy* | 7 | 135.20p | SI Trade |
14:54:28 - 14-Nov-25 |
| Sell* | 358 | 135.00p | SI Trade |
14:52:37 - 14-Nov-25 |
| Buy* | 472 | 135.20p | SI Trade |
14:51:28 - 14-Nov-25 |
| Sell* | 40 | 135.00p | Automatic Execution |
14:51:28 - 14-Nov-25 |
| Sell* | 42 | 135.00p | Automatic Execution |
14:50:28 - 14-Nov-25 |
| Sell* | 40 | 135.00p | Automatic Execution |
14:49:54 - 14-Nov-25 |
| Sell* | 96 | 135.00p | Automatic Execution |
14:49:28 - 14-Nov-25 |
| Buy* | 4,408 | 135.3418p | Ordinary |
14:49:02 - 14-Nov-25 |
| Sell* | 397 | 135.20p | Automatic Execution |
14:49:01 - 14-Nov-25 |
| Sell* | 1 | 135.20p | Automatic Execution |
14:49:01 - 14-Nov-25 |
| Sell* | 1,728 | 135.20p | Automatic Execution |
14:49:01 - 14-Nov-25 |
| Sell* | 8,259 | 135.20p | Automatic Execution |
14:49:01 - 14-Nov-25 |
| Sell* | 241 | 135.20p | Automatic Execution |
14:48:51 - 14-Nov-25 |
| Sell* | 1,579 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Sell* | 850 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Sell* | 3,235 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Sell* | 4,212 | 135.40p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Sell* | 3,235 | 135.40p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Buy* | 847 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Buy* | 3 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Buy* | 145 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Buy* | 2,156 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Buy* | 1,973 | 135.20p | Automatic Execution |
14:48:29 - 14-Nov-25 |
| Sell* | 315 | 135.00p | Automatic Execution |
14:47:58 - 14-Nov-25 |
| Sell* | 87 | 135.00p | Automatic Execution |
14:47:32 - 14-Nov-25 |
| Buy* | 3,235 | 135.00p | Automatic Execution |
14:47:31 - 14-Nov-25 |
| Buy* | 36 | 135.00p | Automatic Execution |
14:47:31 - 14-Nov-25 |
| Buy* | 88 | 135.00p | Automatic Execution |
14:47:31 - 14-Nov-25 |
| Buy* | 68 | 135.00p | Automatic Execution |
14:47:31 - 14-Nov-25 |
| Buy* | 1,962 | 135.00p | Automatic Execution |
14:47:31 - 14-Nov-25 |
| Sell* | 15,000 | 134.67p | Ordinary |
14:45:32 - 14-Nov-25 |
| Buy* | 350 | 134.60p | Automatic Execution |
14:44:34 - 14-Nov-25 |
| Buy* | 1,989 | 134.60p | Automatic Execution |
14:44:34 - 14-Nov-25 |
| Buy* | 540 | 134.60p | Automatic Execution |
14:44:34 - 14-Nov-25 |
| Sell* | 1,479 | 134.542p | Ordinary |
14:44:33 - 14-Nov-25 |
| Sell* | 1,497 | 134.47p | Ordinary |
14:43:00 - 14-Nov-25 |
| Sell* | 645 | 134.60p | Automatic Execution |
14:42:31 - 14-Nov-25 |
| Sell* | 4,458 | 134.60p | Automatic Execution |
14:42:31 - 14-Nov-25 |
| Sell* | 2,484 | 134.60p | Automatic Execution |
14:42:31 - 14-Nov-25 |
| Buy* | 12,725 | 134.4836p | Ordinary |
14:40:46 - 14-Nov-25 |
| Sell* | 271 | 134.00p | Automatic Execution |
14:36:36 - 14-Nov-25 |
| Sell* | 1,483 | 134.1395p | Ordinary |
14:31:39 - 14-Nov-25 |
| Sell* | 9 | 134.044p | Ordinary |
14:30:15 - 14-Nov-25 |
| Buy* | 168 | 134.426p | Ordinary |
14:29:16 - 14-Nov-25 |
| Sell* | 864 | 134.284p | Ordinary |
14:28:12 - 14-Nov-25 |
| Buy* | 1,255 | 134.60p | Automatic Execution |
14:28:00 - 14-Nov-25 |
| Buy* | 1,016 | 134.284p | Ordinary |
14:26:08 - 14-Nov-25 |
| Sell* | 2,000 | 134.14p | Ordinary |
14:21:36 - 14-Nov-25 |
| Buy* | 368 | 134.142p | Ordinary |
14:18:37 - 14-Nov-25 |
| Sell* | 100 | 134.07p | Ordinary |
14:14:04 - 14-Nov-25 |
| Sell* | 2,081 | 134.07p | Ordinary |
14:14:04 - 14-Nov-25 |
| Sell* | 376 | 134.07p | Ordinary |
14:14:00 - 14-Nov-25 |
| Sell* | 542 | 134.00p | Automatic Execution |
14:13:51 - 14-Nov-25 |
| Sell* | 526 | 134.00p | Automatic Execution |
14:13:18 - 14-Nov-25 |
| Sell* | 1,338 | 134.20p | Automatic Execution |
14:13:18 - 14-Nov-25 |
| Sell* | 3,600 | 134.20p | Automatic Execution |
14:13:18 - 14-Nov-25 |
| Sell* | 520 | 134.20p | Automatic Execution |
14:13:18 - 14-Nov-25 |
| Sell* | 752 | 134.20p | Automatic Execution |
14:12:10 - 14-Nov-25 |
| Sell* | 1,983 | 134.27p | Ordinary |
14:06:55 - 14-Nov-25 |
| Sell* | 16 | 134.14p | Ordinary |
14:05:56 - 14-Nov-25 |
| Sell* | 49 | 134.14p | Ordinary |
14:05:55 - 14-Nov-25 |
| Buy* | 300 | 134.2836p | Ordinary |
14:05:53 - 14-Nov-25 |
| Sell* | 9,778 | 134.14p | Ordinary |
14:04:43 - 14-Nov-25 |