| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 6,281 | 270.00p | Uncrossing Trade |
16:35:00 - 30-May-25 |
| Sell* | 197 | 273.00p | Automatic Execution |
16:26:45 - 30-May-25 |
| Sell* | 68 | 273.00p | Automatic Execution |
16:26:37 - 30-May-25 |
| Buy* | 13 | 275.00p | SI Trade |
16:26:32 - 30-May-25 |
| Sell* | 323 | 274.00p | Automatic Execution |
16:25:52 - 30-May-25 |
| Sell* | 1,842 | 274.00p | Automatic Execution |
16:25:04 - 30-May-25 |
| Sell* | 143 | 274.00p | Automatic Execution |
16:14:36 - 30-May-25 |
| Sell* | 13 | 274.00p | Automatic Execution |
16:11:05 - 30-May-25 |
| Sell* | 69 | 274.00p | Automatic Execution |
16:11:05 - 30-May-25 |
| Sell* | 500 | 274.18p | Ordinary |
15:49:26 - 30-May-25 |
| Sell* | 1 | 274.00p | Automatic Execution |
15:39:47 - 30-May-25 |
| Buy* | 116 | 275.00p | SI Trade |
15:30:46 - 30-May-25 |
| Sell* | 30 | 274.00p | Automatic Execution |
15:27:34 - 30-May-25 |
| Buy* | 516 | 275.00p | SI Trade |
15:13:32 - 30-May-25 |
| Sell* | 516 | 274.00p | SI Trade |
15:13:32 - 30-May-25 |
| Sell* | 6 | 274.00p | Automatic Execution |
15:10:30 - 30-May-25 |
| Sell* | 5 | 274.00p | Automatic Execution |
14:51:38 - 30-May-25 |
| Sell* | 271 | 274.00p | SI Trade |
13:57:53 - 30-May-25 |
| Sell* | 564 | 274.00p | Automatic Execution |
13:57:52 - 30-May-25 |
| Buy* | 20 | 275.00p | SI Trade |
13:31:42 - 30-May-25 |
| Sell* | 475 | 274.00p | Automatic Execution |
13:18:45 - 30-May-25 |
| Buy* | 50 | 276.00p | SI Trade |
12:34:06 - 30-May-25 |
| Buy* | 464 | 275.00p | Automatic Execution |
11:03:21 - 30-May-25 |
| Buy* | 1 | 275.00p | Automatic Execution |
11:03:21 - 30-May-25 |
| Buy* | 1 | 275.90p | Ordinary |
10:15:37 - 30-May-25 |
| Buy* | 481 | 274.00p | Automatic Execution |
10:15:20 - 30-May-25 |
| Sell* | 392 | 274.00p | Automatic Execution |
10:15:20 - 30-May-25 |
| Sell* | 376 | 274.00p | Automatic Execution |
10:15:20 - 30-May-25 |
| Sell* | 375 | 274.00p | Automatic Execution |
10:15:20 - 30-May-25 |
| Buy* | 10 | 276.00p | SI Trade |
10:15:16 - 30-May-25 |
| Sell* | 182 | 276.00p | Automatic Execution |
10:15:15 - 30-May-25 |
| Sell* | 1,339 | 277.00p | Automatic Execution |
10:15:09 - 30-May-25 |
| Buy* | 54 | 277.69p | Ordinary |
10:14:46 - 30-May-25 |
| Sell* | 3,333 | 278.00p | Automatic Execution |
10:14:45 - 30-May-25 |
| Sell* | 7 | 278.00p | SI Trade |
10:12:22 - 30-May-25 |
| Buy* | 7 | 281.00p | SI Trade |
09:37:13 - 30-May-25 |
| Buy* | 5 | 282.00p | SI Trade |
09:00:12 - 30-May-25 |
| Buy* | 80 | 282.00p | SI Trade |
08:45:31 - 30-May-25 |
| Buy* | 1 | 282.00p | SI Trade |
08:45:31 - 30-May-25 |
| Unknown* | 0 | 281.00p | SI Trade |
08:10:00 - 30-May-25 |
| Sell* | 50 | 278.00p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 4,544 | 283.044p | SI Trade |
17:06:47 - 29-May-25 |
| Sell* | 3,993 | 277.00p | Uncrossing Trade |
16:35:09 - 29-May-25 |
| Sell* | 395 | 279.00p | Automatic Execution |
16:20:17 - 29-May-25 |
| Buy* | 50 | 282.00p | SI Trade |
16:17:42 - 29-May-25 |
| Sell* | 61 | 281.00p | Automatic Execution |
16:13:42 - 29-May-25 |
| Sell* | 1 | 281.00p | Automatic Execution |
16:10:52 - 29-May-25 |
| Sell* | 241 | 281.00p | Automatic Execution |
16:04:04 - 29-May-25 |
| Buy* | 3 | 282.00p | SI Trade |
16:03:44 - 29-May-25 |
| Buy* | 4 | 282.00p | SI Trade |
15:44:05 - 29-May-25 |
| Sell* | 39 | 281.00p | Automatic Execution |
15:44:05 - 29-May-25 |
| Sell* | 39 | 281.00p | Automatic Execution |
15:43:26 - 29-May-25 |
| Sell* | 1,627 | 281.00p | Automatic Execution |
15:43:22 - 29-May-25 |
| Sell* | 276 | 281.00p | Automatic Execution |
15:43:22 - 29-May-25 |
| Sell* | 395 | 280.00p | Automatic Execution |
15:29:34 - 29-May-25 |
| Buy* | 12 | 283.00p | SI Trade |
15:18:28 - 29-May-25 |
| Buy* | 1,585 | 282.0627p | Ordinary |
15:06:20 - 29-May-25 |
| Sell* | 9 | 280.00p | SI Trade |
14:54:12 - 29-May-25 |
| Buy* | 8 | 283.00p | SI Trade |
14:30:27 - 29-May-25 |
| Sell* | 2 | 283.00p | Automatic Execution |
14:25:53 - 29-May-25 |
| Sell* | 1 | 283.00p | Automatic Execution |
14:25:53 - 29-May-25 |
| Sell* | 1,123 | 283.72p | Negotiated Trade |
13:16:14 - 29-May-25 |
| Unknown* | 10,000 | 283.50p | Ordinary |
13:16:11 - 29-May-25 |
| Buy* | 156 | 284.398p | Ordinary |
12:45:49 - 29-May-25 |
| Unknown* | 10,000 | 283.70p | Ordinary |
12:18:36 - 29-May-25 |
| Sell* | 36 | 283.969p | Negotiated Trade |
12:16:57 - 29-May-25 |
| Sell* | 1,360 | 283.00p | Ordinary |
12:10:40 - 29-May-25 |
| Buy* | 24 | 285.00p | Automatic Execution |
11:30:50 - 29-May-25 |
| Buy* | 129 | 285.00p | Automatic Execution |
11:30:50 - 29-May-25 |
| Sell* | 776 | 285.00p | Automatic Execution |
11:29:22 - 29-May-25 |
| Sell* | 165 | 285.00p | Automatic Execution |
11:29:22 - 29-May-25 |
| Sell* | 774 | 285.00p | Automatic Execution |
11:19:27 - 29-May-25 |
| Sell* | 607 | 285.00p | Automatic Execution |
11:19:27 - 29-May-25 |
| Sell* | 1,079 | 285.25p | Ordinary |
11:15:05 - 29-May-25 |
| Sell* | 3,358 | 285.50p | Ordinary |
11:14:56 - 29-May-25 |
| Buy* | 34 | 287.00p | SI Trade |
11:14:41 - 29-May-25 |
| Sell* | 3,470 | 285.2202p | Ordinary |
10:57:42 - 29-May-25 |
| Sell* | 3,856 | 285.50p | Ordinary |
10:56:58 - 29-May-25 |
| Sell* | 3,856 | 285.50p | Ordinary |
10:52:59 - 29-May-25 |
| Buy* | 360 | 287.00p | SI Trade |
10:50:44 - 29-May-25 |
| Buy* | 1 | 288.00p | SI Trade |
10:22:43 - 29-May-25 |
| Unknown* | 0 | 285.00p | SI Trade |
10:16:42 - 29-May-25 |
| Sell* | 3,181 | 285.50p | Ordinary |
09:58:10 - 29-May-25 |
| Sell* | 3,083 | 285.50p | Ordinary |
09:57:10 - 29-May-25 |
| Unknown* | 9,884 | 287.00p | Ordinary |
09:35:29 - 29-May-25 |
| Sell* | 3,483 | 287.00p | Automatic Execution |
09:35:12 - 29-May-25 |
| Buy* | 420 | 288.40p | Ordinary |
09:20:39 - 29-May-25 |
| Unknown* | 3 | 287.00p | OTC Trade |
09:17:27 - 29-May-25 |
| Sell* | 1,749 | 286.00p | Ordinary |
09:16:21 - 29-May-25 |
| Sell* | 6 | 286.00p | SI Trade |
09:12:32 - 29-May-25 |
| Buy* | 175 | 286.00p | Automatic Execution |
09:12:32 - 29-May-25 |
| Buy* | 1,562 | 287.9598p | Ordinary |
09:07:30 - 29-May-25 |
| Buy* | 1 | 288.80p | Ordinary |
08:43:58 - 29-May-25 |
| Sell* | 3 | 281.00p | SI Trade |
08:01:01 - 29-May-25 |
| Buy* | 17 | 291.00p | SI Trade |
08:01:01 - 29-May-25 |
| Unknown* | 0 | 291.00p | SI Trade |
08:01:01 - 29-May-25 |
| Unknown* | 342 | 291.00p | OTC Trade |
08:00:16 - 29-May-25 |
| Buy* | 9,536 | 288.00p | Suspected BUY Trade |
16:35:20 - 28-May-25 |
| Sell* | 130 | 286.00p | SI Trade |
16:29:55 - 28-May-25 |
| Unknown* | 130 | 286.00p | OTC Trade |
16:29:55 - 28-May-25 |
| Buy* | 29 | 288.00p | SI Trade |
16:29:26 - 28-May-25 |
| Sell* | 98 | 286.00p | SI Trade |
16:27:19 - 28-May-25 |
| Unknown* | 98 | 286.00p | OTC Trade |
16:27:19 - 28-May-25 |
| Sell* | 90 | 286.00p | SI Trade |
16:22:10 - 28-May-25 |
| Unknown* | 90 | 286.00p | OTC Trade |
16:22:10 - 28-May-25 |
| Sell* | 219 | 286.00p | SI Trade |
16:20:00 - 28-May-25 |
| Unknown* | 219 | 286.00p | OTC Trade |
16:20:00 - 28-May-25 |
| Buy* | 49 | 288.00p | SI Trade |
16:16:53 - 28-May-25 |
| Buy* | 23 | 288.00p | SI Trade |
16:14:31 - 28-May-25 |
| Buy* | 1,334 | 288.00p | Automatic Execution |
16:12:08 - 28-May-25 |
| Buy* | 143 | 287.00p | Automatic Execution |
16:12:04 - 28-May-25 |
| Buy* | 122 | 287.00p | Automatic Execution |
16:12:04 - 28-May-25 |
| Buy* | 138 | 287.00p | Automatic Execution |
16:12:04 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:11:56 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:10:55 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:09:56 - 28-May-25 |
| Sell* | 58 | 286.00p | SI Trade |
16:09:43 - 28-May-25 |
| Buy* | 1 | 287.00p | Automatic Execution |
16:09:43 - 28-May-25 |
| Unknown* | 58 | 286.00p | OTC Trade |
16:09:43 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:08:59 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:07:57 - 28-May-25 |
| Buy* | 49 | 287.00p | Automatic Execution |
16:07:32 - 28-May-25 |
| Buy* | 16 | 287.00p | Automatic Execution |
16:06:58 - 28-May-25 |
| Sell* | 64 | 286.00p | Ordinary |
16:01:54 - 28-May-25 |
| Unknown* | 64 | 286.00p | OTC Trade |
16:01:54 - 28-May-25 |
| Unknown* | 64 | 286.00p | OTC Trade |
16:01:54 - 28-May-25 |
| Buy* | 49 | 287.00p | SI Trade |
15:57:17 - 28-May-25 |
| Sell* | 320 | 286.00p | Ordinary |
15:56:49 - 28-May-25 |
| Unknown* | 320 | 286.00p | OTC Trade |
15:56:49 - 28-May-25 |
| Unknown* | 320 | 286.00p | OTC Trade |
15:56:49 - 28-May-25 |
| Sell* | 700 | 286.00p | Ordinary |
15:51:46 - 28-May-25 |
| Unknown* | 700 | 286.00p | OTC Trade |
15:51:46 - 28-May-25 |
| Unknown* | 700 | 286.00p | OTC Trade |
15:51:46 - 28-May-25 |
| Buy* | 21 | 287.00p | SI Trade |
15:46:53 - 28-May-25 |
| Sell* | 21 | 286.00p | SI Trade |
15:46:53 - 28-May-25 |
| Unknown* | 1,550 | 286.00p | OTC Trade |
15:46:43 - 28-May-25 |
| Unknown* | 1,550 | 286.00p | OTC Trade |
15:46:43 - 28-May-25 |
| Sell* | 1,550 | 286.00p | Ordinary |
15:46:43 - 28-May-25 |
| Buy* | 49 | 287.00p | SI Trade |
15:45:08 - 28-May-25 |
| Unknown* | 200 | 286.00p | OTC Trade |
15:25:14 - 28-May-25 |
| Sell* | 640 | 286.00p | SI Trade |
15:20:12 - 28-May-25 |
| Buy* | 1 | 287.00p | SI Trade |
15:20:12 - 28-May-25 |
| Unknown* | 640 | 286.00p | OTC Trade |
15:20:12 - 28-May-25 |
| Sell* | 1,612 | 287.00p | Automatic Execution |
15:15:18 - 28-May-25 |
| Sell* | 739 | 287.00p | Automatic Execution |
15:15:18 - 28-May-25 |
| Sell* | 640 | 287.00p | Ordinary |
15:14:59 - 28-May-25 |
| Unknown* | 640 | 287.00p | OTC Trade |
15:14:59 - 28-May-25 |
| Unknown* | 640 | 287.00p | OTC Trade |
15:14:59 - 28-May-25 |
| Sell* | 2,419 | 287.00p | Automatic Execution |
15:09:57 - 28-May-25 |
| Sell* | 56 | 287.00p | SI Trade |
15:09:44 - 28-May-25 |
| Unknown* | 56 | 287.00p | OTC Trade |
15:09:44 - 28-May-25 |
| Buy* | 34 | 288.00p | SI Trade |
15:08:23 - 28-May-25 |
| Sell* | 170 | 287.00p | SI Trade |
15:04:20 - 28-May-25 |
| Unknown* | 170 | 287.00p | OTC Trade |
15:04:20 - 28-May-25 |
| Buy* | 1,080 | 288.00p | Automatic Execution |
14:59:24 - 28-May-25 |
| Buy* | 49 | 288.00p | Automatic Execution |
14:58:02 - 28-May-25 |
| Unknown* | 7 | 287.00p | OTC Trade |
14:53:54 - 28-May-25 |
| Sell* | 24 | 287.00p | SI Trade |
14:48:51 - 28-May-25 |
| Unknown* | 24 | 287.00p | OTC Trade |
14:48:51 - 28-May-25 |
| Sell* | 74 | 287.00p | SI Trade |
14:43:48 - 28-May-25 |
| Unknown* | 74 | 287.00p | OTC Trade |
14:43:48 - 28-May-25 |
| Buy* | 49 | 288.00p | Automatic Execution |
14:43:18 - 28-May-25 |
| Unknown* | 10,116 | 287.00p | Ordinary |
14:41:57 - 28-May-25 |
| Sell* | 200 | 287.00p | SI Trade |
14:38:20 - 28-May-25 |
| Unknown* | 200 | 287.00p | OTC Trade |
14:38:20 - 28-May-25 |
| Buy* | 758 | 288.00p | Automatic Execution |
14:33:22 - 28-May-25 |
| Unknown* | 39 | 287.00p | OTC Trade |
14:31:08 - 28-May-25 |
| Buy* | 230 | 287.00p | Automatic Execution |
14:26:06 - 28-May-25 |
| Buy* | 1,250 | 287.00p | Automatic Execution |
14:26:02 - 28-May-25 |
| Sell* | 3 | 286.00p | SI Trade |
14:23:45 - 28-May-25 |
| Unknown* | 3 | 286.00p | OTC Trade |
14:23:45 - 28-May-25 |
| Sell* | 11 | 286.00p | SI Trade |
14:18:39 - 28-May-25 |
| Unknown* | 11 | 286.00p | OTC Trade |
14:18:39 - 28-May-25 |
| Sell* | 38 | 286.00p | SI Trade |
14:13:38 - 28-May-25 |
| Unknown* | 38 | 286.00p | OTC Trade |
14:13:38 - 28-May-25 |
| Sell* | 115 | 286.00p | SI Trade |
14:08:32 - 28-May-25 |
| Unknown* | 115 | 286.00p | OTC Trade |
14:08:32 - 28-May-25 |
| Buy* | 736 | 287.00p | Automatic Execution |
14:03:31 - 28-May-25 |
| Buy* | 49 | 287.00p | Automatic Execution |
14:03:31 - 28-May-25 |
| Sell* | 1 | 286.00p | SI Trade |
14:02:08 - 28-May-25 |
| Unknown* | 1 | 286.00p | OTC Trade |
14:02:08 - 28-May-25 |
| Sell* | 2 | 286.00p | SI Trade |
13:57:30 - 28-May-25 |
| Unknown* | 2 | 286.00p | OTC Trade |
13:57:30 - 28-May-25 |
| Sell* | 7 | 286.00p | SI Trade |
13:52:32 - 28-May-25 |
| Unknown* | 7 | 286.00p | OTC Trade |
13:52:32 - 28-May-25 |
| Buy* | 49 | 288.00p | Automatic Execution |
13:47:30 - 28-May-25 |
| Buy* | 3 | 288.00p | SI Trade |
13:20:59 - 28-May-25 |
| Sell* | 57 | 288.00p | Automatic Execution |
12:59:31 - 28-May-25 |
| Buy* | 3,869 | 289.00p | SI Trade |
12:51:33 - 28-May-25 |
| Sell* | 474 | 288.00p | Automatic Execution |
12:51:33 - 28-May-25 |
| Sell* | 36 | 288.00p | Automatic Execution |
12:51:33 - 28-May-25 |
| Sell* | 61 | 289.00p | Automatic Execution |
12:51:33 - 28-May-25 |
| Sell* | 4,000 | 289.00p | Automatic Execution |
12:51:33 - 28-May-25 |
| Buy* | 3 | 291.00p | SI Trade |
12:38:29 - 28-May-25 |
| Sell* | 413 | 289.25p | Ordinary |
12:36:59 - 28-May-25 |
| Buy* | 49 | 291.00p | SI Trade |
12:21:52 - 28-May-25 |
| Sell* | 59 | 290.00p | Automatic Execution |
11:40:00 - 28-May-25 |
| Buy* | 49 | 292.00p | SI Trade |
11:15:03 - 28-May-25 |
| Buy* | 49 | 292.00p | SI Trade |
11:00:48 - 28-May-25 |
| Unknown* | 3,843 | 286.50p | Ordinary |
10:26:57 - 28-May-25 |