| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 581,397 | 154.80p | Uncrossing Trade |
16:35:23 - 18-Dec-25 |
| Sell* | 1,957 | 155.80p | SI Trade |
16:29:41 - 18-Dec-25 |
| Buy* | 82 | 156.00p | Automatic Execution |
16:28:30 - 18-Dec-25 |
| Buy* | 100 | 156.00p | Automatic Execution |
16:28:30 - 18-Dec-25 |
| Buy* | 41 | 156.00p | Automatic Execution |
16:28:30 - 18-Dec-25 |
| Buy* | 280 | 156.00p | Automatic Execution |
16:27:30 - 18-Dec-25 |
| Buy* | 100 | 156.00p | Automatic Execution |
16:27:30 - 18-Dec-25 |
| Buy* | 1,308 | 156.00p | Automatic Execution |
16:27:30 - 18-Dec-25 |
| Sell* | 2,700 | 155.80p | SI Trade |
16:23:12 - 18-Dec-25 |
| Sell* | 275 | 156.00p | Automatic Execution |
16:22:05 - 18-Dec-25 |
| Buy* | 130 | 156.00p | Automatic Execution |
16:22:01 - 18-Dec-25 |
| Buy* | 918 | 156.00p | Automatic Execution |
16:22:01 - 18-Dec-25 |
| Sell* | 554 | 156.00p | Automatic Execution |
16:22:01 - 18-Dec-25 |
| Sell* | 160 | 156.00p | Automatic Execution |
16:22:01 - 18-Dec-25 |
| Sell* | 1,000 | 156.083p | Ordinary |
16:20:42 - 18-Dec-25 |
| Unknown* | 0 | 156.20p | SI Trade |
16:19:09 - 18-Dec-25 |
| Sell* | 554 | 156.00p | Automatic Execution |
16:18:01 - 18-Dec-25 |
| Sell* | 554 | 156.00p | Automatic Execution |
16:18:01 - 18-Dec-25 |
| Sell* | 1,452 | 156.00p | Automatic Execution |
16:18:01 - 18-Dec-25 |
| Sell* | 1,051 | 156.00p | Automatic Execution |
16:18:01 - 18-Dec-25 |
| Sell* | 247 | 156.20p | Automatic Execution |
16:16:44 - 18-Dec-25 |
| Sell* | 891 | 156.20p | Automatic Execution |
16:16:44 - 18-Dec-25 |
| Sell* | 1,096 | 156.20p | Automatic Execution |
16:16:44 - 18-Dec-25 |
| Sell* | 499 | 156.20p | Automatic Execution |
16:16:44 - 18-Dec-25 |
| Sell* | 7 | 156.208p | Ordinary |
16:16:26 - 18-Dec-25 |
| Buy* | 1,852 | 156.40p | Automatic Execution |
16:15:27 - 18-Dec-25 |
| Buy* | 861 | 156.40p | Automatic Execution |
16:15:27 - 18-Dec-25 |
| Sell* | 128 | 156.20p | Automatic Execution |
16:14:28 - 18-Dec-25 |
| Sell* | 483 | 156.20p | Automatic Execution |
16:14:28 - 18-Dec-25 |
| Sell* | 2,700 | 156.26p | Ordinary |
16:13:50 - 18-Dec-25 |
| Buy* | 1,408 | 156.40p | SI Trade |
16:11:00 - 18-Dec-25 |
| Buy* | 235 | 156.40p | Automatic Execution |
16:00:54 - 18-Dec-25 |
| Buy* | 786 | 156.40p | Automatic Execution |
16:00:54 - 18-Dec-25 |
| Sell* | 157 | 156.20p | Automatic Execution |
16:00:53 - 18-Dec-25 |
| Sell* | 911 | 156.20p | Automatic Execution |
16:00:53 - 18-Dec-25 |
| Sell* | 130 | 156.20p | Automatic Execution |
16:00:53 - 18-Dec-25 |
| Buy* | 138 | 156.20p | Automatic Execution |
16:00:15 - 18-Dec-25 |
| Buy* | 1,331 | 156.20p | Automatic Execution |
16:00:15 - 18-Dec-25 |
| Buy* | 1,122 | 156.20p | Automatic Execution |
16:00:15 - 18-Dec-25 |
| Buy* | 186 | 156.20p | Automatic Execution |
16:00:15 - 18-Dec-25 |
| Sell* | 29 | 155.81425p | SI Trade Suspected SELL Trade |
15:50:00 - 18-Dec-25 |
| Sell* | 58 | 156.00p | Automatic Execution |
15:48:19 - 18-Dec-25 |
| Unknown* | 3 | 156.20p | OTC Trade |
15:48:15 - 18-Dec-25 |
| Unknown* | 1 | 156.20p | OTC Trade |
15:48:15 - 18-Dec-25 |
| Buy* | 1,348 | 155.80p | Automatic Execution |
15:48:09 - 18-Dec-25 |
| Buy* | 1,157 | 155.80p | Automatic Execution |
15:48:09 - 18-Dec-25 |
| Buy* | 1,308 | 155.80p | Automatic Execution |
15:48:09 - 18-Dec-25 |
| Buy* | 282 | 155.80p | Automatic Execution |
15:48:09 - 18-Dec-25 |
| Buy* | 907 | 155.80p | Automatic Execution |
15:48:08 - 18-Dec-25 |
| Sell* | 233 | 155.60p | Automatic Execution |
15:48:06 - 18-Dec-25 |
| Sell* | 243 | 155.60p | Automatic Execution |
15:48:06 - 18-Dec-25 |
| Sell* | 10 | 155.80p | Automatic Execution |
15:41:06 - 18-Dec-25 |
| Sell* | 568 | 155.80p | Automatic Execution |
15:39:51 - 18-Dec-25 |
| Sell* | 789 | 155.80p | Automatic Execution |
15:39:51 - 18-Dec-25 |
| Sell* | 1,308 | 155.80p | Automatic Execution |
15:39:51 - 18-Dec-25 |
| Sell* | 4 | 155.80p | Automatic Execution |
15:39:51 - 18-Dec-25 |
| Sell* | 4,799 | 155.80p | SI Trade |
15:39:17 - 18-Dec-25 |
| Buy* | 910 | 156.20p | Automatic Execution |
15:35:26 - 18-Dec-25 |
| Buy* | 713 | 156.00p | Automatic Execution |
15:35:10 - 18-Dec-25 |
| Buy* | 1,096 | 156.00p | Automatic Execution |
15:35:10 - 18-Dec-25 |
| Sell* | 26 | 155.88125p | SI Trade Suspected SELL Trade |
15:35:00 - 18-Dec-25 |
| Sell* | 267 | 155.80p | Automatic Execution |
15:33:40 - 18-Dec-25 |
| Sell* | 1,226 | 155.80p | Automatic Execution |
15:31:31 - 18-Dec-25 |
| Sell* | 483 | 155.80p | Automatic Execution |
15:31:31 - 18-Dec-25 |
| Sell* | 798 | 155.80p | Automatic Execution |
15:31:31 - 18-Dec-25 |
| Sell* | 1,791 | 155.80p | Automatic Execution |
15:31:31 - 18-Dec-25 |
| Sell* | 1,864 | 155.80p | Automatic Execution |
15:31:31 - 18-Dec-25 |
| Sell* | 114 | 156.00p | Automatic Execution |
15:31:24 - 18-Dec-25 |
| Sell* | 72 | 156.00p | Automatic Execution |
15:31:24 - 18-Dec-25 |
| Sell* | 59 | 156.00p | Automatic Execution |
15:31:24 - 18-Dec-25 |
| Sell* | 1,864 | 156.00p | Automatic Execution |
15:31:24 - 18-Dec-25 |
| Sell* | 14,458 | 156.064p | Ordinary |
15:31:23 - 18-Dec-25 |
| Sell* | 1,096 | 156.20p | Automatic Execution |
15:28:20 - 18-Dec-25 |
| Sell* | 314 | 156.20p | Automatic Execution |
15:28:13 - 18-Dec-25 |
| Sell* | 491 | 156.20p | Automatic Execution |
15:28:13 - 18-Dec-25 |
| Sell* | 1,096 | 156.20p | Automatic Execution |
15:28:13 - 18-Dec-25 |
| Sell* | 466 | 156.20p | Automatic Execution |
15:28:03 - 18-Dec-25 |
| Sell* | 484 | 156.20p | Automatic Execution |
15:28:03 - 18-Dec-25 |
| Sell* | 1,096 | 156.20p | Automatic Execution |
15:28:03 - 18-Dec-25 |
| Sell* | 329 | 156.20p | Automatic Execution |
15:26:03 - 18-Dec-25 |
| Sell* | 41 | 156.20p | Automatic Execution |
15:26:03 - 18-Dec-25 |
| Sell* | 802 | 156.20p | Automatic Execution |
15:26:03 - 18-Dec-25 |
| Sell* | 975 | 156.20p | Automatic Execution |
15:26:03 - 18-Dec-25 |
| Sell* | 1,562 | 156.20p | Automatic Execution |
15:26:03 - 18-Dec-25 |
| Sell* | 1,096 | 156.40p | Automatic Execution |
15:23:52 - 18-Dec-25 |
| Buy* | 215 | 156.40p | Automatic Execution |
15:23:52 - 18-Dec-25 |
| Buy* | 912 | 156.40p | Automatic Execution |
15:23:52 - 18-Dec-25 |
| Sell* | 871 | 156.26p | Ordinary |
15:23:12 - 18-Dec-25 |
| Sell* | 8 | 156.20p | Ordinary |
15:23:12 - 18-Dec-25 |
| Sell* | 2,000 | 156.283p | Negotiated Trade |
15:23:12 - 18-Dec-25 |
| Sell* | 10,000 | 156.291p | Negotiated Trade |
15:23:12 - 18-Dec-25 |
| Sell* | 1,096 | 156.40p | Automatic Execution |
15:23:12 - 18-Dec-25 |
| Buy* | 1,707 | 156.40p | Automatic Execution |
15:23:12 - 18-Dec-25 |
| Buy* | 154 | 156.40p | Automatic Execution |
15:23:12 - 18-Dec-25 |
| Sell* | 6 | 156.20p | SI Trade |
15:23:11 - 18-Dec-25 |
| Sell* | 156 | 156.30p | SI Trade |
15:23:11 - 18-Dec-25 |
| Sell* | 2,253 | 156.30p | SI Trade |
15:23:11 - 18-Dec-25 |
| Sell* | 1,053 | 156.30p | SI Trade |
15:23:11 - 18-Dec-25 |
| Sell* | 2 | 155.80p | SI Trade |
15:23:11 - 18-Dec-25 |
| Buy* | 1,858 | 156.20p | Automatic Execution |
15:23:11 - 18-Dec-25 |
| Buy* | 1,034 | 156.00p | Automatic Execution |
15:23:11 - 18-Dec-25 |
| Buy* | 992 | 156.00p | Automatic Execution |
15:23:11 - 18-Dec-25 |
| Buy* | 20,000 | 156.00p | Automatic Execution |
15:23:11 - 18-Dec-25 |
| Buy* | 872 | 156.00p | Automatic Execution |
15:23:11 - 18-Dec-25 |
| Sell* | 329 | 155.664p | Ordinary |
15:21:41 - 18-Dec-25 |
| Buy* | 8 | 156.00p | SI Trade |
15:16:14 - 18-Dec-25 |
| Sell* | 53 | 155.30939p | SI Trade Suspected SELL Trade |
15:15:00 - 18-Dec-25 |
| Sell* | 10 | 155.60p | SI Trade |
15:13:31 - 18-Dec-25 |
| Buy* | 992 | 155.80p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 872 | 155.80p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 793 | 155.60p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 831 | 155.60p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 731 | 155.60p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 1 | 155.60p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 1,864 | 155.40p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 885 | 155.20p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 1,451 | 155.20p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Buy* | 413 | 155.20p | Automatic Execution |
15:13:31 - 18-Dec-25 |
| Sell* | 1,270 | 155.00p | Automatic Execution |
15:11:12 - 18-Dec-25 |
| Sell* | 577 | 155.00p | Automatic Execution |
15:11:12 - 18-Dec-25 |
| Sell* | 143 | 155.00p | Automatic Execution |
15:11:12 - 18-Dec-25 |
| Sell* | 480 | 155.00p | Automatic Execution |
15:11:12 - 18-Dec-25 |
| Sell* | 2,399 | 155.12p | Ordinary |
15:01:39 - 18-Dec-25 |
| Buy* | 32 | 155.40p | SI Trade |
14:58:03 - 18-Dec-25 |
| Sell* | 391 | 155.20p | Automatic Execution |
14:51:15 - 18-Dec-25 |
| Sell* | 1,864 | 155.20p | Automatic Execution |
14:51:15 - 18-Dec-25 |
| Sell* | 1,132 | 155.20p | Automatic Execution |
14:51:15 - 18-Dec-25 |
| Sell* | 485 | 155.20p | Automatic Execution |
14:51:15 - 18-Dec-25 |
| Sell* | 100 | 155.40p | Automatic Execution |
14:51:15 - 18-Dec-25 |
| Sell* | 130 | 155.40p | Automatic Execution |
14:50:32 - 18-Dec-25 |
| Sell* | 208 | 155.40p | Automatic Execution |
14:50:32 - 18-Dec-25 |
| Buy* | 886 | 155.40p | Automatic Execution |
14:49:31 - 18-Dec-25 |
| Sell* | 1,500 | 155.2676p | Ordinary |
14:46:56 - 18-Dec-25 |
| Sell* | 4,000 | 155.2676p | Ordinary |
14:46:56 - 18-Dec-25 |
| Buy* | 32 | 155.20p | SI Trade |
14:44:00 - 18-Dec-25 |
| Buy* | 637 | 155.20p | Automatic Execution |
14:41:54 - 18-Dec-25 |
| Buy* | 327 | 155.20p | Automatic Execution |
14:41:54 - 18-Dec-25 |
| Buy* | 647 | 155.20p | Automatic Execution |
14:37:54 - 18-Dec-25 |
| Buy* | 20,000 | 155.00p | Automatic Execution |
14:35:05 - 18-Dec-25 |
| Sell* | 31 | 154.65347p | SI Trade Suspected SELL Trade |
14:35:00 - 18-Dec-25 |
| Buy* | 438 | 154.80p | Automatic Execution |
14:31:07 - 18-Dec-25 |
| Buy* | 1,636 | 154.80p | Automatic Execution |
14:31:07 - 18-Dec-25 |
| Buy* | 2,133 | 154.60p | Automatic Execution |
14:31:07 - 18-Dec-25 |
| Sell* | 964 | 154.2844p | Ordinary |
14:25:21 - 18-Dec-25 |
| Sell* | 194 | 154.40p | Automatic Execution |
14:19:24 - 18-Dec-25 |
| Sell* | 237 | 154.40p | Automatic Execution |
14:19:24 - 18-Dec-25 |
| Sell* | 1,142 | 154.40p | Automatic Execution |
14:19:12 - 18-Dec-25 |
| Sell* | 499 | 154.40p | Automatic Execution |
14:19:12 - 18-Dec-25 |
| Sell* | 96 | 154.40p | Automatic Execution |
14:19:12 - 18-Dec-25 |
| Buy* | 5 | 154.704p | Ordinary |
14:15:13 - 18-Dec-25 |
| Sell* | 1 | 154.38p | Ordinary |
14:14:19 - 18-Dec-25 |
| Buy* | 305 | 154.40p | Automatic Execution |
14:13:10 - 18-Dec-25 |
| Buy* | 206 | 154.40p | Automatic Execution |
14:13:10 - 18-Dec-25 |
| Buy* | 751 | 154.40p | Automatic Execution |
14:13:10 - 18-Dec-25 |
| Sell* | 331 | 154.00p | Automatic Execution |
14:06:12 - 18-Dec-25 |
| Sell* | 1,041 | 154.00p | Automatic Execution |
14:06:12 - 18-Dec-25 |
| Buy* | 532 | 154.20p | Automatic Execution |
14:00:42 - 18-Dec-25 |
| Buy* | 22 | 154.20p | Automatic Execution |
14:00:42 - 18-Dec-25 |
| Buy* | 1,041 | 154.20p | Automatic Execution |
14:00:42 - 18-Dec-25 |
| Sell* | 303 | 154.00p | Automatic Execution |
13:56:41 - 18-Dec-25 |
| Sell* | 1,547 | 154.00p | Automatic Execution |
13:56:41 - 18-Dec-25 |
| Buy* | 25 | 154.39017p | SI Trade Negotiated Trade |
13:50:00 - 18-Dec-25 |
| Sell* | 1,188 | 154.40p | Automatic Execution |
13:48:00 - 18-Dec-25 |
| Sell* | 842 | 154.40p | Automatic Execution |
13:48:00 - 18-Dec-25 |
| Sell* | 496 | 154.40p | Automatic Execution |
13:48:00 - 18-Dec-25 |
| Sell* | 1,041 | 154.40p | Automatic Execution |
13:48:00 - 18-Dec-25 |
| Buy* | 38 | 155.00p | SI Trade |
13:44:50 - 18-Dec-25 |
| Buy* | 496 | 154.60p | Automatic Execution |
13:35:50 - 18-Dec-25 |
| Buy* | 1,041 | 154.60p | Automatic Execution |
13:35:50 - 18-Dec-25 |
| Sell* | 130 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 1,913 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 647 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Buy* | 302 | 154.40p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Buy* | 647 | 154.40p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Buy* | 1,854 | 154.40p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 1,041 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 1,328 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 290 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 638 | 154.20p | Automatic Execution |
13:35:40 - 18-Dec-25 |
| Sell* | 35 | 154.17028p | SI Trade Suspected SELL Trade |
13:35:00 - 18-Dec-25 |
| Buy* | 485 | 154.40p | Automatic Execution |
13:33:39 - 18-Dec-25 |
| Buy* | 130 | 154.40p | Automatic Execution |
13:33:39 - 18-Dec-25 |
| Buy* | 487 | 154.40p | Automatic Execution |
13:33:39 - 18-Dec-25 |
| Sell* | 612 | 154.20p | Automatic Execution |
13:30:22 - 18-Dec-25 |
| Sell* | 487 | 154.20p | Automatic Execution |
13:30:22 - 18-Dec-25 |
| Buy* | 491 | 154.40p | Automatic Execution |
13:30:22 - 18-Dec-25 |
| Buy* | 85 | 154.40p | Automatic Execution |
13:30:22 - 18-Dec-25 |
| Buy* | 278 | 153.60p | Automatic Execution |
13:18:02 - 18-Dec-25 |
| Buy* | 235 | 153.60p | Automatic Execution |
13:18:02 - 18-Dec-25 |
| Buy* | 278 | 153.60p | Automatic Execution |
13:18:01 - 18-Dec-25 |
| Buy* | 662 | 153.60p | Automatic Execution |
13:18:01 - 18-Dec-25 |
| Buy* | 236 | 153.60p | Automatic Execution |
13:16:24 - 18-Dec-25 |
| Buy* | 300 | 153.60p | Automatic Execution |
13:16:24 - 18-Dec-25 |
| Buy* | 358 | 153.60p | Automatic Execution |
13:16:24 - 18-Dec-25 |
| Buy* | 36 | 153.55444p | SI Trade Negotiated Trade |
13:15:00 - 18-Dec-25 |
| Sell* | 1,167 | 153.40p | Automatic Execution |
13:14:30 - 18-Dec-25 |
| Sell* | 237 | 153.40p | Automatic Execution |
13:14:30 - 18-Dec-25 |
| Sell* | 487 | 153.60p | Automatic Execution |
13:13:05 - 18-Dec-25 |
| Sell* | 1,375 | 153.60p | Automatic Execution |
13:13:05 - 18-Dec-25 |
| Sell* | 872 | 153.60p | Automatic Execution |
13:13:05 - 18-Dec-25 |