| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 14,938 | 77.22p | SI Trade |
16:35:16 - 29-May-25 |
| Sell* | 98,877 | 77.22p | SI Trade |
16:35:16 - 29-May-25 |
| Sell* | 21,518 | 77.22p | SI Trade |
16:35:16 - 29-May-25 |
| Sell* | 21,349 | 77.22p | SI Trade |
16:35:16 - 29-May-25 |
| Sell* | 15,205,599 | 77.22p | Uncrossing Trade |
16:35:16 - 29-May-25 |
| Sell* | 330 | 77.42p | Automatic Execution |
16:29:59 - 29-May-25 |
| Sell* | 2,719 | 77.42p | Automatic Execution |
16:29:59 - 29-May-25 |
| Sell* | 455 | 77.44p | Automatic Execution |
16:29:59 - 29-May-25 |
| Sell* | 1,882 | 77.44p | Automatic Execution |
16:29:58 - 29-May-25 |
| Sell* | 147 | 77.44p | Automatic Execution |
16:29:57 - 29-May-25 |
| Buy* | 160 | 77.46p | Automatic Execution |
16:29:55 - 29-May-25 |
| Sell* | 1,284 | 77.44p | Ordinary |
16:29:53 - 29-May-25 |
| Buy* | 1 | 77.4598p | Ordinary |
16:29:50 - 29-May-25 |
| Buy* | 7,000 | 77.449p | Ordinary |
16:29:47 - 29-May-25 |
| Buy* | 25,680 | 77.45p | Ordinary |
16:29:43 - 29-May-25 |
| Buy* | 3,206 | 77.449p | Ordinary |
16:29:42 - 29-May-25 |
| Unknown* | 45 | 77.44p | SI Trade |
16:29:40 - 29-May-25 |
| Buy* | 6,152 | 77.44p | Automatic Execution |
16:29:40 - 29-May-25 |
| Sell* | 5,987 | 77.44p | Automatic Execution |
16:29:40 - 29-May-25 |
| Sell* | 8,646 | 77.44p | Automatic Execution |
16:29:40 - 29-May-25 |
| Buy* | 1 | 77.4599p | Ordinary |
16:29:35 - 29-May-25 |
| Buy* | 500 | 77.46p | SI Trade |
16:29:35 - 29-May-25 |
| Sell* | 6,179 | 77.46p | Automatic Execution |
16:29:24 - 29-May-25 |
| Sell* | 19,186 | 77.46p | Automatic Execution |
16:29:24 - 29-May-25 |
| Buy* | 1 | 77.4799p | Ordinary |
16:29:21 - 29-May-25 |
| Sell* | 2 | 77.46p | SI Trade |
16:29:17 - 29-May-25 |
| Buy* | 1,993 | 77.46p | Automatic Execution |
16:29:12 - 29-May-25 |
| Buy* | 14,633 | 77.46p | Automatic Execution |
16:29:12 - 29-May-25 |
| Buy* | 3,272 | 77.46p | Automatic Execution |
16:29:12 - 29-May-25 |
| Buy* | 3,006 | 77.46p | Automatic Execution |
16:29:12 - 29-May-25 |
| Sell* | 136,584 | 77.432p | Ordinary |
16:29:10 - 29-May-25 |
| Buy* | 17,954 | 77.44p | Automatic Execution |
16:29:06 - 29-May-25 |
| Sell* | 5,338 | 77.44p | Automatic Execution |
16:29:05 - 29-May-25 |
| Sell* | 4,171 | 77.44p | Automatic Execution |
16:29:05 - 29-May-25 |
| Sell* | 2,329 | 77.44p | Automatic Execution |
16:29:05 - 29-May-25 |
| Buy* | 3,569 | 77.44p | Automatic Execution |
16:29:05 - 29-May-25 |
| Buy* | 5,898 | 77.44p | Automatic Execution |
16:29:05 - 29-May-25 |
| Buy* | 1 | 77.4399p | Ordinary |
16:28:59 - 29-May-25 |
| Sell* | 645 | 77.421p | Ordinary |
16:28:56 - 29-May-25 |
| Sell* | 34 | 77.42p | SI Trade |
16:28:54 - 29-May-25 |
| Sell* | 13,012 | 77.43p | Ordinary |
16:28:53 - 29-May-25 |
| Sell* | 2 | 77.42p | Ordinary |
16:28:46 - 29-May-25 |
| Sell* | 1,699 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Buy* | 14,633 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Sell* | 4,754 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Sell* | 14,633 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Buy* | 11,986 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Buy* | 21,770 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Buy* | 8,690 | 77.44p | Automatic Execution |
16:28:30 - 29-May-25 |
| Buy* | 2 | 77.44p | SI Trade |
16:28:26 - 29-May-25 |
| Sell* | 2,595 | 77.43p | Ordinary |
16:28:24 - 29-May-25 |
| Buy* | 7 | 77.4598p | Ordinary |
16:28:21 - 29-May-25 |
| Sell* | 1,490 | 77.44p | Automatic Execution |
16:28:21 - 29-May-25 |
| Buy* | 21,770 | 77.44p | Automatic Execution |
16:28:21 - 29-May-25 |
| Buy* | 12,884 | 77.44p | Automatic Execution |
16:28:21 - 29-May-25 |
| Buy* | 6,503 | 77.44p | Automatic Execution |
16:28:21 - 29-May-25 |
| Buy* | 25 | 77.44p | SI Trade |
16:28:15 - 29-May-25 |
| Buy* | 11,095 | 77.44p | Automatic Execution |
16:28:15 - 29-May-25 |
| Buy* | 9,600 | 77.44p | Automatic Execution |
16:28:15 - 29-May-25 |
| Buy* | 128,489 | 77.432p | Ordinary |
16:28:13 - 29-May-25 |
| Sell* | 3,847 | 77.43p | Ordinary |
16:28:07 - 29-May-25 |
| Buy* | 3 | 77.44p | SI Trade |
16:28:03 - 29-May-25 |
| Buy* | 2 | 77.44p | SI Trade |
16:27:50 - 29-May-25 |
| Buy* | 25 | 77.44p | SI Trade |
16:27:49 - 29-May-25 |
| Buy* | 40 | 77.44p | SI Trade |
16:27:45 - 29-May-25 |
| Sell* | 4,967 | 77.42p | Automatic Execution |
16:27:40 - 29-May-25 |
| Sell* | 1,200 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Sell* | 366 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 6,040 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 2,819 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 2,938 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 10,530 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 6,041 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Buy* | 4,375 | 77.42p | Automatic Execution |
16:27:35 - 29-May-25 |
| Sell* | 1 | 77.40p | SI Trade |
16:27:27 - 29-May-25 |
| Sell* | 8,593 | 77.40p | Ordinary |
16:27:26 - 29-May-25 |
| Buy* | 312 | 77.42p | SI Trade |
16:27:23 - 29-May-25 |
| Buy* | 1,500 | 77.43p | Ordinary |
16:27:21 - 29-May-25 |
| Buy* | 2,733 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 2,735 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 566 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 5,673 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 18,334 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 2,514 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Buy* | 10,350 | 77.42p | Automatic Execution |
16:27:18 - 29-May-25 |
| Sell* | 14,901 | 77.42p | Automatic Execution |
16:27:06 - 29-May-25 |
| Sell* | 48,856 | 77.42p | Automatic Execution |
16:27:06 - 29-May-25 |
| Sell* | 19,459 | 77.43p | Ordinary |
16:27:04 - 29-May-25 |
| Sell* | 19,723 | 77.43p | Ordinary |
16:26:44 - 29-May-25 |
| Buy* | 44 | 77.44p | SI Trade |
16:26:31 - 29-May-25 |
| Sell* | 6 | 77.42p | SI Trade |
16:26:25 - 29-May-25 |
| Buy* | 4,881 | 77.42p | Automatic Execution |
16:26:25 - 29-May-25 |
| Buy* | 7,985 | 77.42p | Automatic Execution |
16:26:25 - 29-May-25 |
| Buy* | 6,521 | 77.42p | Automatic Execution |
16:26:20 - 29-May-25 |
| Sell* | 6,347 | 77.42p | Automatic Execution |
16:26:20 - 29-May-25 |
| Buy* | 14,000 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Buy* | 5,724 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Buy* | 3,009 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Buy* | 3,268 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Buy* | 14,633 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Buy* | 23,742 | 77.44p | Automatic Execution |
16:26:12 - 29-May-25 |
| Sell* | 340 | 77.409p | Ordinary |
16:26:11 - 29-May-25 |
| Sell* | 12,750 | 77.42p | Automatic Execution |
16:26:07 - 29-May-25 |
| Sell* | 14,633 | 77.42p | Automatic Execution |
16:26:07 - 29-May-25 |
| Sell* | 6,361 | 77.42p | Automatic Execution |
16:26:07 - 29-May-25 |
| Sell* | 342 | 77.41p | Ordinary |
16:26:04 - 29-May-25 |
| Sell* | 3,787 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 2,153 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 12,480 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 8,455 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 3,543 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 221 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 7,528 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 4,431 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Buy* | 6,861 | 77.42p | Automatic Execution |
16:26:00 - 29-May-25 |
| Sell* | 12,657 | 77.42p | Automatic Execution |
16:25:57 - 29-May-25 |
| Sell* | 28,972 | 77.42p | Automatic Execution |
16:25:57 - 29-May-25 |
| Sell* | 6,428 | 77.42p | Automatic Execution |
16:25:57 - 29-May-25 |
| Sell* | 125,000 | 77.4104p | Ordinary |
16:25:53 - 29-May-25 |
| Sell* | 3,776 | 77.40p | SI Trade |
16:25:51 - 29-May-25 |
| Buy* | 1,307 | 77.43p | Ordinary |
16:25:45 - 29-May-25 |
| Buy* | 6,612 | 77.42p | Automatic Execution |
16:25:45 - 29-May-25 |
| Sell* | 6,202 | 77.42p | Automatic Execution |
16:25:43 - 29-May-25 |
| Sell* | 68,911 | 77.42p | Automatic Execution |
16:25:43 - 29-May-25 |
| Sell* | 8,614 | 77.42p | Automatic Execution |
16:25:43 - 29-May-25 |
| Buy* | 5 | 77.4399p | Ordinary |
16:25:35 - 29-May-25 |
| Buy* | 14,156 | 77.43p | SI Trade |
16:25:25 - 29-May-25 |
| Buy* | 545 | 77.44p | SI Trade |
16:25:17 - 29-May-25 |
| Buy* | 54 | 77.44p | SI Trade |
16:25:16 - 29-May-25 |
| Buy* | 3 | 77.42p | SI Trade |
16:25:09 - 29-May-25 |
| Sell* | 9,546 | 77.42p | Automatic Execution |
16:25:08 - 29-May-25 |
| Sell* | 2,623 | 77.42p | Automatic Execution |
16:25:08 - 29-May-25 |
| Sell* | 14,633 | 77.42p | Automatic Execution |
16:25:08 - 29-May-25 |
| Buy* | 489 | 77.42p | Automatic Execution |
16:25:08 - 29-May-25 |
| Buy* | 16,767 | 77.42p | Automatic Execution |
16:25:08 - 29-May-25 |
| Sell* | 1 | 77.40p | SI Trade |
16:25:03 - 29-May-25 |
| Sell* | 14,633 | 77.42p | Automatic Execution |
16:25:00 - 29-May-25 |
| Buy* | 11,718 | 77.44p | Automatic Execution |
16:24:59 - 29-May-25 |
| Buy* | 11,807 | 77.44p | Automatic Execution |
16:24:59 - 29-May-25 |
| Buy* | 13,083 | 77.44p | Automatic Execution |
16:24:58 - 29-May-25 |
| Buy* | 18,486 | 77.44p | Automatic Execution |
16:24:58 - 29-May-25 |
| Buy* | 6,040 | 77.44p | Automatic Execution |
16:24:58 - 29-May-25 |
| Sell* | 157 | 77.421p | Ordinary |
16:24:54 - 29-May-25 |
| Sell* | 7,528 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Sell* | 1,592 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Sell* | 290 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Sell* | 9,410 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Buy* | 28,200 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Buy* | 19,357 | 77.44p | Automatic Execution |
16:24:50 - 29-May-25 |
| Sell* | 1,274 | 77.409p | Ordinary |
16:24:42 - 29-May-25 |
| Buy* | 2,597 | 77.42p | Automatic Execution |
16:24:42 - 29-May-25 |
| Buy* | 17,370 | 77.42p | Automatic Execution |
16:24:42 - 29-May-25 |
| Buy* | 2,411 | 77.42p | Automatic Execution |
16:24:42 - 29-May-25 |
| Unknown* | -62,037,576 | 77.28p | Correction Negotiated Trade OTC Trade |
16:24:35 - 29-May-25 |
| Unknown* | 62,037,576 | 77.28p | Negotiated Trade OTC Trade |
16:24:35 - 29-May-25 |
| Buy* | 2,517 | 77.42p | Automatic Execution |
16:24:31 - 29-May-25 |
| Buy* | 6,150 | 77.42p | Automatic Execution |
16:24:31 - 29-May-25 |
| Buy* | 7,357 | 77.42p | Automatic Execution |
16:24:31 - 29-May-25 |
| Buy* | 11 | 77.42p | SI Trade |
16:24:29 - 29-May-25 |
| Buy* | 500 | 77.42p | SI Trade |
16:24:17 - 29-May-25 |
| Buy* | 2 | 77.42p | SI Trade |
16:24:16 - 29-May-25 |
| Buy* | 1 | 77.4199p | Ordinary |
16:24:12 - 29-May-25 |
| Sell* | 1 | 77.40p | SI Trade |
16:24:10 - 29-May-25 |
| Buy* | 61 | 77.42p | SI Trade |
16:24:00 - 29-May-25 |
| Unknown* | 4,060 | 77.42p | SI Trade |
16:23:54 - 29-May-25 |
| Sell* | 3,699 | 77.4242p | Ordinary |
16:23:51 - 29-May-25 |
| Buy* | 4,000 | 77.45p | Ordinary |
16:23:50 - 29-May-25 |
| Unknown* | 3,627 | 77.42p | SI Trade |
16:23:48 - 29-May-25 |
| Buy* | 291 | 77.439p | Ordinary |
16:23:45 - 29-May-25 |
| Sell* | 11,130 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Unknown* | 602 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 15,395 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 861 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Unknown* | 14,534 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 861 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 15,395 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 15,395 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 32,241 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Sell* | 16,256 | 77.44p | Automatic Execution |
16:23:44 - 29-May-25 |
| Buy* | 4,754 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Sell* | 14,633 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Buy* | 3,073 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Buy* | 3,192 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Buy* | 19,213 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Buy* | 8,200 | 77.46p | Automatic Execution |
16:23:43 - 29-May-25 |
| Sell* | 1,087 | 77.4406p | Ordinary |
16:23:32 - 29-May-25 |
| Buy* | 50 | 77.46p | SI Trade |
16:23:28 - 29-May-25 |
| Buy* | 26,050 | 77.45p | Ordinary |
16:23:17 - 29-May-25 |
| Sell* | 9,164 | 77.44p | Automatic Execution |
16:23:12 - 29-May-25 |
| Buy* | 7,425 | 77.44p | Automatic Execution |
16:23:12 - 29-May-25 |
| Buy* | 4,020 | 77.44p | Automatic Execution |
16:23:12 - 29-May-25 |
| Buy* | 18,564 | 77.44p | Automatic Execution |
16:23:12 - 29-May-25 |
| Sell* | 5,145 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 5,000 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 8,200 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 2,880 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 3,211 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 12,532 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 14,633 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |
| Sell* | 4,430 | 77.44p | Automatic Execution |
16:22:25 - 29-May-25 |