| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 25,566 | 365.50p | Uncrossing Trade |
16:35:10 - 09-May-25 |
| Buy* | 9 | 366.00p | Ordinary |
16:29:29 - 09-May-25 |
| Buy* | 818 | 366.55p | Ordinary |
16:28:41 - 09-May-25 |
| Buy* | 3 | 366.50p | SI Trade |
16:28:14 - 09-May-25 |
| Buy* | 48 | 367.00p | Ordinary |
16:25:40 - 09-May-25 |
| Buy* | 131 | 366.50p | Automatic Execution |
16:25:18 - 09-May-25 |
| Buy* | 75 | 366.50p | Automatic Execution |
16:25:18 - 09-May-25 |
| Buy* | 134 | 366.50p | Automatic Execution |
16:25:18 - 09-May-25 |
| Buy* | 2,252 | 366.40p | Ordinary |
16:25:17 - 09-May-25 |
| Buy* | 2,861 | 366.994p | Ordinary |
16:24:14 - 09-May-25 |
| Buy* | 16,918 | 366.455p | Suspected BUY Trade |
16:23:05 - 09-May-25 |
| Sell* | 18 | 365.50p | Automatic Execution |
16:22:14 - 09-May-25 |
| Sell* | 205 | 367.50p | Automatic Execution |
16:18:59 - 09-May-25 |
| Sell* | 57 | 367.50p | Automatic Execution |
16:18:59 - 09-May-25 |
| Sell* | 59 | 367.50p | Automatic Execution |
16:18:59 - 09-May-25 |
| Sell* | 215 | 367.50p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 44 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 20 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 132 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 68 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 8 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 93 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 11 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 115 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 6 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Buy* | 147 | 368.00p | Automatic Execution |
16:18:59 - 09-May-25 |
| Unknown* | 0 | 367.00p | SI Trade |
16:18:22 - 09-May-25 |
| Sell* | 61 | 367.00p | Automatic Execution |
16:17:49 - 09-May-25 |
| Buy* | 38 | 368.00p | SI Trade |
16:15:10 - 09-May-25 |
| Sell* | 205 | 367.50p | Automatic Execution |
16:09:07 - 09-May-25 |
| Sell* | 205 | 367.50p | Automatic Execution |
16:09:07 - 09-May-25 |
| Buy* | 1 | 369.00p | SI Trade |
16:08:34 - 09-May-25 |
| Unknown* | 0 | 367.00p | SI Trade |
16:08:34 - 09-May-25 |
| Sell* | 205 | 368.00p | Automatic Execution |
16:08:34 - 09-May-25 |
| Sell* | 74 | 368.00p | Automatic Execution |
16:04:10 - 09-May-25 |
| Buy* | 138 | 368.50p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 144 | 368.50p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 10 | 368.00p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 228 | 368.00p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 197 | 368.00p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 225 | 368.00p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 50 | 368.00p | Automatic Execution |
16:03:32 - 09-May-25 |
| Buy* | 135 | 368.00p | Ordinary |
16:01:18 - 09-May-25 |
| Sell* | 6,215 | 367.2333p | Ordinary |
16:00:33 - 09-May-25 |
| Sell* | 46 | 367.00p | Automatic Execution |
15:59:52 - 09-May-25 |
| Sell* | 265 | 367.00p | Automatic Execution |
15:59:52 - 09-May-25 |
| Sell* | 300 | 367.663p | Ordinary |
15:58:31 - 09-May-25 |
| Unknown* | 0 | 367.00p | SI Trade |
15:57:16 - 09-May-25 |
| Sell* | 1 | 367.50p | SI Trade |
15:53:48 - 09-May-25 |
| Buy* | 1 | 369.00p | SI Trade |
15:53:43 - 09-May-25 |
| Buy* | 1,217 | 368.889p | Ordinary |
15:52:09 - 09-May-25 |
| Buy* | 16 | 369.50p | SI Trade |
15:49:01 - 09-May-25 |
| Unknown* | 0 | 369.50p | SI Trade |
15:49:01 - 09-May-25 |
| Sell* | 1,200 | 368.54p | Ordinary |
15:45:38 - 09-May-25 |
| Buy* | 198 | 368.50p | Automatic Execution |
15:45:08 - 09-May-25 |
| Buy* | 131 | 368.50p | Automatic Execution |
15:45:08 - 09-May-25 |
| Buy* | 34 | 368.50p | Automatic Execution |
15:45:08 - 09-May-25 |
| Buy* | 500 | 369.047p | Suspected BUY Trade |
15:42:04 - 09-May-25 |
| Sell* | 131 | 369.00p | Automatic Execution |
15:42:01 - 09-May-25 |
| Sell* | 205 | 369.50p | Automatic Execution |
15:41:40 - 09-May-25 |
| Buy* | 54 | 370.00p | Automatic Execution |
15:41:40 - 09-May-25 |
| Sell* | 789 | 369.50p | Automatic Execution |
15:41:40 - 09-May-25 |
| Buy* | 1,500 | 370.00p | Automatic Execution |
15:41:40 - 09-May-25 |
| Unknown* | 0 | 372.00p | SI Trade |
15:41:35 - 09-May-25 |
| Unknown* | 0 | 372.00p | SI Trade |
15:41:35 - 09-May-25 |
| Sell* | 15,250 | 370.85p | Ordinary |
15:41:24 - 09-May-25 |
| Buy* | 534 | 372.50p | SI Trade |
15:35:41 - 09-May-25 |
| Sell* | 7 | 371.50p | Automatic Execution |
15:35:41 - 09-May-25 |
| Unknown* | 0 | 372.50p | SI Trade |
15:35:28 - 09-May-25 |
| Sell* | 988 | 373.00p | Automatic Execution |
15:28:10 - 09-May-25 |
| Sell* | 774 | 373.00p | Automatic Execution |
15:28:10 - 09-May-25 |
| Buy* | 587 | 373.00p | Automatic Execution |
15:28:10 - 09-May-25 |
| Buy* | 151 | 373.00p | Automatic Execution |
15:28:10 - 09-May-25 |
| Buy* | 1,340 | 372.90p | Ordinary |
15:28:03 - 09-May-25 |
| Sell* | 430 | 372.00p | Automatic Execution |
15:22:17 - 09-May-25 |
| Sell* | 148 | 372.50p | Automatic Execution |
15:21:37 - 09-May-25 |
| Buy* | 17 | 373.50p | SI Trade |
15:21:37 - 09-May-25 |
| Buy* | 50 | 373.439p | Ordinary |
15:18:12 - 09-May-25 |
| Sell* | 175 | 372.86p | Ordinary |
15:15:41 - 09-May-25 |
| Buy* | 538 | 373.34p | Ordinary |
15:14:36 - 09-May-25 |
| Buy* | 663 | 373.76p | Ordinary |
15:02:23 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
14:59:27 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
14:54:17 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
14:54:17 - 09-May-25 |
| Sell* | 245 | 373.04p | Ordinary |
14:54:14 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
14:52:14 - 09-May-25 |
| Buy* | 3 | 374.50p | SI Trade |
14:52:11 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:52:02 - 09-May-25 |
| Buy* | 26 | 374.50p | SI Trade |
14:50:49 - 09-May-25 |
| Sell* | 1,000 | 373.725p | Ordinary |
14:49:12 - 09-May-25 |
| Sell* | 96 | 373.235p | Ordinary |
14:47:01 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:46:59 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:46:59 - 09-May-25 |
| Unknown* | 0 | 373.50p | SI Trade |
14:46:59 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:41:21 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:41:21 - 09-May-25 |
| Sell* | 50 | 373.50p | Automatic Execution |
14:39:07 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:37:11 - 09-May-25 |
| Sell* | 1 | 373.50p | Automatic Execution |
14:37:11 - 09-May-25 |
| Unknown* | 0 | 373.50p | SI Trade |
14:31:28 - 09-May-25 |
| Sell* | 2 | 373.50p | Automatic Execution |
14:31:28 - 09-May-25 |
| Sell* | 40 | 373.50p | Automatic Execution |
14:31:28 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:30:53 - 09-May-25 |
| Buy* | 2 | 374.50p | SI Trade |
14:30:53 - 09-May-25 |
| Buy* | 1,000 | 374.40p | Ordinary |
14:29:53 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:28:03 - 09-May-25 |
| Buy* | 1,000 | 374.40p | Ordinary |
14:24:36 - 09-May-25 |
| Buy* | 801 | 374.284p | Ordinary |
14:22:23 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:17:28 - 09-May-25 |
| Buy* | 10 | 374.50p | SI Trade |
14:17:28 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:14:47 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:14:47 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:14:47 - 09-May-25 |
| Unknown* | 0 | 374.50p | SI Trade |
14:14:47 - 09-May-25 |
| Sell* | 1 | 373.50p | SI Trade |
14:11:55 - 09-May-25 |
| Buy* | 66 | 373.50p | Automatic Execution |
14:11:55 - 09-May-25 |
| Buy* | 196 | 374.26p | Ordinary |
14:10:39 - 09-May-25 |
| Buy* | 280 | 374.26p | Ordinary |
14:06:54 - 09-May-25 |
| Unknown* | 45 | 374.50p | OTC Trade |
13:54:15 - 09-May-25 |
| Sell* | 300 | 373.5415p | Ordinary |
13:52:55 - 09-May-25 |
| Buy* | 103 | 372.50p | Automatic Execution |
13:40:15 - 09-May-25 |
| Buy* | 103 | 372.50p | Automatic Execution |
13:40:15 - 09-May-25 |
| Buy* | 137 | 372.50p | Automatic Execution |
13:40:15 - 09-May-25 |
| Buy* | 1,275 | 372.40p | Ordinary |
13:40:12 - 09-May-25 |
| Buy* | 292 | 372.00p | Automatic Execution |
13:33:50 - 09-May-25 |
| Buy* | 139 | 372.00p | Automatic Execution |
13:33:50 - 09-May-25 |
| Buy* | 1,157 | 371.95p | Ordinary |
13:33:49 - 09-May-25 |
| Buy* | 15 | 372.00p | SI Trade |
13:32:28 - 09-May-25 |
| Buy* | 203 | 372.00p | Automatic Execution |
13:32:14 - 09-May-25 |
| Buy* | 136 | 372.00p | Automatic Execution |
13:32:14 - 09-May-25 |
| Buy* | 1,651 | 372.00p | SI Trade |
13:32:13 - 09-May-25 |
| Sell* | 308 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Unknown* | 494 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 400 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 400 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 400 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 298 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 131 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Sell* | 400 | 371.50p | Automatic Execution |
13:32:13 - 09-May-25 |
| Buy* | 141 | 373.18p | Ordinary |
13:30:56 - 09-May-25 |
| Buy* | 5 | 374.00p | SI Trade |
13:30:48 - 09-May-25 |
| Buy* | 424 | 373.68p | Ordinary |
13:30:36 - 09-May-25 |
| Buy* | 357 | 373.68p | Ordinary |
13:29:44 - 09-May-25 |
| Buy* | 406 | 373.68p | Ordinary |
13:29:39 - 09-May-25 |
| Buy* | 489 | 373.7434p | Ordinary |
13:28:26 - 09-May-25 |
| Buy* | 2,259 | 373.7332p | Ordinary |
13:26:22 - 09-May-25 |
| Buy* | 480 | 373.7352p | Ordinary |
13:25:34 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
13:23:13 - 09-May-25 |
| Buy* | 53 | 374.00p | SI Trade |
13:21:57 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
13:17:47 - 09-May-25 |
| Buy* | 932 | 373.106p | Ordinary |
13:16:21 - 09-May-25 |
| Buy* | 46 | 374.00p | SI Trade |
13:15:50 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
13:12:44 - 09-May-25 |
| Unknown* | 0 | 374.00p | SI Trade |
13:12:44 - 09-May-25 |
| Sell* | 1,058 | 372.72p | Ordinary |
13:08:07 - 09-May-25 |
| Buy* | 50 | 373.4648p | Ordinary |
13:06:07 - 09-May-25 |
| Buy* | 5 | 374.00p | SI Trade |
13:04:01 - 09-May-25 |
| Buy* | 2 | 374.50p | SI Trade |
12:59:20 - 09-May-25 |
| Sell* | 93 | 372.50p | Automatic Execution |
12:59:20 - 09-May-25 |
| Buy* | 1 | 374.50p | SI Trade |
12:54:42 - 09-May-25 |
| Sell* | 77 | 373.22p | Ordinary |
12:50:24 - 09-May-25 |
| Buy* | 108 | 374.00p | Automatic Execution |
12:45:49 - 09-May-25 |
| Buy* | 123 | 374.00p | Automatic Execution |
12:45:49 - 09-May-25 |
| Buy* | 310 | 374.00p | Automatic Execution |
12:45:49 - 09-May-25 |
| Buy* | 500 | 374.00p | Automatic Execution |
12:45:49 - 09-May-25 |
| Buy* | 300 | 374.00p | Automatic Execution |
12:45:49 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
12:37:31 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
12:36:42 - 09-May-25 |
| Buy* | 1,000 | 373.76p | Ordinary |
12:32:35 - 09-May-25 |
| Buy* | 2 | 373.50p | Automatic Execution |
12:31:39 - 09-May-25 |
| Sell* | 2,269 | 372.04p | Ordinary |
12:31:32 - 09-May-25 |
| Buy* | 291 | 373.00p | Automatic Execution |
12:31:32 - 09-May-25 |
| Buy* | 41 | 373.00p | Automatic Execution |
12:31:32 - 09-May-25 |
| Buy* | 157 | 373.00p | Automatic Execution |
12:31:32 - 09-May-25 |
| Buy* | 4 | 373.50p | SI Trade |
12:27:29 - 09-May-25 |
| Unknown* | 0 | 373.50p | SI Trade |
12:26:44 - 09-May-25 |
| Buy* | 5 | 373.50p | SI Trade |
12:26:44 - 09-May-25 |
| Sell* | 147 | 372.50p | Automatic Execution |
12:26:43 - 09-May-25 |
| Sell* | 162 | 372.50p | Automatic Execution |
12:26:43 - 09-May-25 |
| Buy* | 1,065 | 373.331p | Suspected BUY Trade |
12:24:26 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
12:08:44 - 09-May-25 |
| Sell* | 11 | 372.8152p | Ordinary |
12:06:37 - 09-May-25 |
| Unknown* | 0 | 372.50p | SI Trade |
11:58:32 - 09-May-25 |
| Buy* | 14 | 374.00p | SI Trade |
11:58:32 - 09-May-25 |
| Sell* | 300 | 373.06p | Ordinary |
11:58:27 - 09-May-25 |
| Buy* | 19 | 374.00p | SI Trade |
11:53:21 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
11:49:20 - 09-May-25 |
| Buy* | 1 | 374.00p | SI Trade |
11:48:31 - 09-May-25 |
| Buy* | 1 | 375.50p | SI Trade |
11:47:51 - 09-May-25 |
| Sell* | 610 | 373.00p | Automatic Execution |
11:47:51 - 09-May-25 |
| Sell* | 63 | 373.00p | Automatic Execution |
11:47:51 - 09-May-25 |
| Sell* | 56 | 373.00p | Automatic Execution |
11:47:51 - 09-May-25 |
| Sell* | 202 | 373.50p | Automatic Execution |
11:47:51 - 09-May-25 |
| Sell* | 64 | 373.50p | Automatic Execution |
11:47:51 - 09-May-25 |
| Sell* | 59 | 373.50p | Automatic Execution |
11:47:51 - 09-May-25 |
| Buy* | 1 | 375.50p | SI Trade |
11:46:38 - 09-May-25 |
| Buy* | 1 | 375.50p | SI Trade |
11:45:08 - 09-May-25 |
| Buy* | 72 | 375.50p | SI Trade |
11:45:08 - 09-May-25 |
| Buy* | 4 | 375.50p | SI Trade |
11:45:08 - 09-May-25 |
| Unknown* | 0 | 375.50p | SI Trade |
11:45:08 - 09-May-25 |