| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 149 | 69.60p | Automatic Execution |
16:35:16 - 28-Nov-25 |
| Sell* | 51,404 | 69.60p | Uncrossing Trade |
16:35:09 - 28-Nov-25 |
| Buy* | 16,904 | 70.60p | Ordinary |
16:29:34 - 28-Nov-25 |
| Buy* | 5 | 70.80p | SI Trade |
16:28:41 - 28-Nov-25 |
| Sell* | 145 | 70.40p | Automatic Execution |
16:28:41 - 28-Nov-25 |
| Sell* | 3,030 | 70.80p | Automatic Execution |
16:26:26 - 28-Nov-25 |
| Buy* | 1,198 | 71.20p | Automatic Execution |
16:26:23 - 28-Nov-25 |
| Sell* | 362 | 70.20p | Automatic Execution |
16:10:36 - 28-Nov-25 |
| Sell* | 15,474 | 70.698p | Negotiated Trade |
16:00:09 - 28-Nov-25 |
| Sell* | 7,000 | 70.50p | Ordinary |
15:55:56 - 28-Nov-25 |
| Sell* | 314 | 70.20p | Automatic Execution |
15:40:29 - 28-Nov-25 |
| Sell* | 42 | 70.20p | Automatic Execution |
15:40:29 - 28-Nov-25 |
| Sell* | 1,024 | 70.40p | Automatic Execution |
15:37:45 - 28-Nov-25 |
| Sell* | 718 | 70.40p | Automatic Execution |
15:37:45 - 28-Nov-25 |
| Sell* | 560 | 70.40p | Automatic Execution |
15:31:54 - 28-Nov-25 |
| Buy* | 2 | 71.20p | SI Trade |
15:30:29 - 28-Nov-25 |
| Buy* | 5,062 | 71.20p | Automatic Execution |
15:30:29 - 28-Nov-25 |
| Buy* | 70 | 71.00p | Automatic Execution |
15:30:29 - 28-Nov-25 |
| Sell* | 4,648 | 70.25p | Ordinary |
15:20:40 - 28-Nov-25 |
| Sell* | 12,224 | 70.20p | Ordinary |
15:08:54 - 28-Nov-25 |
| Sell* | 12,224 | 70.474p | Negotiated Trade |
15:05:24 - 28-Nov-25 |
| Buy* | 16 | 71.00p | SI Trade |
15:02:21 - 28-Nov-25 |
| Buy* | 883 | 71.00p | Automatic Execution |
15:02:21 - 28-Nov-25 |
| Buy* | 808 | 70.60p | SI Trade |
14:56:32 - 28-Nov-25 |
| Sell* | 808 | 70.40p | SI Trade |
14:56:32 - 28-Nov-25 |
| Buy* | 631 | 70.60p | SI Trade |
14:56:32 - 28-Nov-25 |
| Sell* | 630 | 70.40p | SI Trade |
14:56:32 - 28-Nov-25 |
| Buy* | 631 | 70.60p | SI Trade |
14:56:32 - 28-Nov-25 |
| Sell* | 630 | 70.40p | SI Trade |
14:56:32 - 28-Nov-25 |
| Buy* | 631 | 70.60p | SI Trade |
14:56:32 - 28-Nov-25 |
| Sell* | 630 | 70.40p | SI Trade |
14:56:32 - 28-Nov-25 |
| Buy* | 442 | 70.60p | SI Trade |
14:56:32 - 28-Nov-25 |
| Sell* | 442 | 70.40p | SI Trade |
14:56:32 - 28-Nov-25 |
| Buy* | 5,877 | 70.90p | Ordinary |
14:56:11 - 28-Nov-25 |
| Buy* | 124 | 70.60p | SI Trade |
14:46:42 - 28-Nov-25 |
| Sell* | 124 | 70.40p | SI Trade |
14:46:42 - 28-Nov-25 |
| Buy* | 785 | 70.60p | SI Trade |
14:46:42 - 28-Nov-25 |
| Sell* | 785 | 70.40p | SI Trade |
14:46:42 - 28-Nov-25 |
| Buy* | 1,541 | 70.60p | SI Trade |
14:46:23 - 28-Nov-25 |
| Sell* | 1,541 | 70.40p | SI Trade |
14:46:23 - 28-Nov-25 |
| Buy* | 330 | 70.60p | SI Trade |
14:46:23 - 28-Nov-25 |
| Sell* | 329 | 70.40p | SI Trade |
14:46:23 - 28-Nov-25 |
| Buy* | 2,448 | 70.60p | SI Trade |
14:46:23 - 28-Nov-25 |
| Sell* | 2,447 | 70.40p | SI Trade |
14:46:23 - 28-Nov-25 |
| Buy* | 1,818 | 70.90p | Ordinary |
14:46:19 - 28-Nov-25 |
| Buy* | 1,818 | 70.90p | Ordinary |
14:46:10 - 28-Nov-25 |
| Buy* | 1,818 | 70.90p | Ordinary |
14:46:01 - 28-Nov-25 |
| Buy* | 1,954 | 71.0844p | Ordinary |
14:45:51 - 28-Nov-25 |
| Buy* | 2,093 | 71.0961p | Ordinary |
14:45:42 - 28-Nov-25 |
| Buy* | 2,636 | 71.261p | Ordinary |
14:41:25 - 28-Nov-25 |
| Buy* | 8,442 | 71.068p | SI Trade |
14:31:40 - 28-Nov-25 |
| Buy* | 5 | 71.00p | SI Trade |
14:27:23 - 28-Nov-25 |
| Buy* | 5 | 71.00p | SI Trade |
14:27:23 - 28-Nov-25 |
| Sell* | 100 | 70.00p | SI Trade |
14:27:23 - 28-Nov-25 |
| Sell* | 431 | 70.20p | Automatic Execution |
14:03:41 - 28-Nov-25 |
| Sell* | 414 | 70.40p | Automatic Execution |
14:00:44 - 28-Nov-25 |
| Sell* | 2,271 | 70.40p | Automatic Execution |
13:59:00 - 28-Nov-25 |
| Buy* | 5 | 70.80p | SI Trade |
13:58:47 - 28-Nov-25 |
| Sell* | 955 | 70.40p | Automatic Execution |
13:58:47 - 28-Nov-25 |
| Sell* | 35 | 70.20p | SI Trade |
13:56:44 - 28-Nov-25 |
| Buy* | 1,198 | 70.60p | Automatic Execution |
13:56:44 - 28-Nov-25 |
| Buy* | 5,331 | 70.20p | Automatic Execution |
13:56:44 - 28-Nov-25 |
| Buy* | 4,246 | 70.194p | Ordinary |
13:56:36 - 28-Nov-25 |
| Buy* | 14,168 | 70.20p | Ordinary |
13:55:50 - 28-Nov-25 |
| Buy* | 59 | 70.11p | Ordinary |
13:50:30 - 28-Nov-25 |
| Buy* | 4,995 | 70.20p | Ordinary |
13:48:37 - 28-Nov-25 |
| Unknown* | 4,995 | 70.20p | OTC Trade |
13:48:37 - 28-Nov-25 |
| Buy* | 5 | 70.20p | SI Trade |
13:47:14 - 28-Nov-25 |
| Buy* | 10 | 70.20p | SI Trade |
13:47:14 - 28-Nov-25 |
| Buy* | 10 | 70.20p | SI Trade |
13:47:14 - 28-Nov-25 |
| Buy* | 141 | 70.20p | SI Trade |
13:23:45 - 28-Nov-25 |
| Buy* | 141 | 70.20p | SI Trade |
13:23:45 - 28-Nov-25 |
| Buy* | 141 | 70.20p | SI Trade |
13:23:45 - 28-Nov-25 |
| Sell* | 30 | 69.851p | Negotiated Trade |
12:57:59 - 28-Nov-25 |
| Buy* | 3,293 | 70.20p | Automatic Execution |
12:56:54 - 28-Nov-25 |
| Buy* | 1,265 | 70.00p | Automatic Execution |
12:56:54 - 28-Nov-25 |
| Buy* | 5 | 70.20p | SI Trade |
12:56:54 - 28-Nov-25 |
| Sell* | 90 | 69.60p | SI Trade |
12:56:54 - 28-Nov-25 |
| Buy* | 1 | 70.20p | SI Trade |
12:56:54 - 28-Nov-25 |
| Buy* | 1 | 70.20p | SI Trade |
12:56:54 - 28-Nov-25 |
| Buy* | 2,000 | 70.00p | Ordinary |
12:54:52 - 28-Nov-25 |
| Buy* | 3,000 | 69.96p | Ordinary |
12:45:03 - 28-Nov-25 |
| Buy* | 1 | 69.94p | Ordinary |
12:40:41 - 28-Nov-25 |
| Unknown* | 144,000 | 70.36p | Ordinary |
12:39:46 - 28-Nov-25 |
| Buy* | 1 | 70.00p | SI Trade |
12:38:00 - 28-Nov-25 |
| Buy* | 1,195 | 70.00p | SI Trade |
12:38:00 - 28-Nov-25 |
| Buy* | 1,647 | 70.00p | SI Trade |
12:37:00 - 28-Nov-25 |
| Buy* | 500 | 69.94p | Ordinary |
12:26:23 - 28-Nov-25 |
| Buy* | 14,222 | 69.96p | Ordinary |
12:21:35 - 28-Nov-25 |
| Buy* | 1,000 | 70.00p | SI Trade |
12:21:34 - 28-Nov-25 |
| Buy* | 8,484 | 70.32p | Ordinary |
12:17:55 - 28-Nov-25 |
| Sell* | 640 | 70.00p | Automatic Execution |
12:17:55 - 28-Nov-25 |
| Sell* | 15,857 | 70.096p | Ordinary |
12:17:26 - 28-Nov-25 |
| Sell* | 327 | 70.40p | Automatic Execution |
12:17:25 - 28-Nov-25 |
| Sell* | 3,160 | 70.40p | Automatic Execution |
12:17:25 - 28-Nov-25 |
| Sell* | 1,235 | 70.40p | Automatic Execution |
12:17:25 - 28-Nov-25 |
| Sell* | 263 | 70.60p | Automatic Execution |
12:16:46 - 28-Nov-25 |
| Sell* | 498 | 70.60p | Automatic Execution |
12:16:46 - 28-Nov-25 |
| Sell* | 1,004 | 70.60p | Automatic Execution |
12:16:46 - 28-Nov-25 |
| Sell* | 100 | 70.60p | Automatic Execution |
11:51:47 - 28-Nov-25 |
| Sell* | 1,943 | 70.60p | Automatic Execution |
11:49:25 - 28-Nov-25 |
| Sell* | 403 | 70.60p | Automatic Execution |
11:23:08 - 28-Nov-25 |
| Sell* | 500 | 70.60p | Automatic Execution |
11:23:08 - 28-Nov-25 |
| Buy* | 13,978 | 71.14p | Ordinary |
11:17:50 - 28-Nov-25 |
| Buy* | 35,000 | 71.14p | Ordinary |
11:15:49 - 28-Nov-25 |
| Buy* | 6,985 | 71.14p | Ordinary |
11:15:49 - 28-Nov-25 |
| Buy* | 55,936 | 71.14p | Ordinary |
11:14:04 - 28-Nov-25 |
| Buy* | 7 | 71.20p | SI Trade |
11:11:18 - 28-Nov-25 |
| Buy* | 2 | 71.20p | SI Trade |
11:11:18 - 28-Nov-25 |
| Buy* | 2,778 | 71.202p | Suspected BUY Trade |
11:10:00 - 28-Nov-25 |
| Buy* | 2 | 71.80p | SI Trade |
11:04:21 - 28-Nov-25 |
| Buy* | 5,348 | 71.38p | Suspected BUY Trade |
10:20:09 - 28-Nov-25 |
| Buy* | 6,446 | 71.38p | Suspected BUY Trade |
10:16:36 - 28-Nov-25 |
| Sell* | 502 | 71.80p | Automatic Execution |
09:13:50 - 28-Nov-25 |
| Sell* | 2,392 | 71.80p | Automatic Execution |
09:13:50 - 28-Nov-25 |
| Sell* | 1,000 | 71.85p | Ordinary |
09:12:26 - 28-Nov-25 |
| Sell* | 5,000 | 71.85p | Ordinary |
09:12:20 - 28-Nov-25 |
| Sell* | 1,108 | 71.80p | Automatic Execution |
09:11:53 - 28-Nov-25 |
| Sell* | 960 | 71.80p | Automatic Execution |
09:09:55 - 28-Nov-25 |
| Buy* | 1,292 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Buy* | 2,640 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Sell* | 726 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Sell* | 2,154 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Buy* | 726 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Sell* | 2,154 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Sell* | 726 | 71.80p | Automatic Execution |
09:07:53 - 28-Nov-25 |
| Buy* | 661 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 2,667 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Buy* | 818 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Buy* | 496 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 1,247 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 403 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 2,477 | 71.80p | Automatic Execution |
09:05:57 - 28-Nov-25 |
| Sell* | 376 | 71.80p | SI Trade |
09:02:05 - 28-Nov-25 |
| Sell* | 842 | 71.80p | SI Trade |
09:02:05 - 28-Nov-25 |
| Buy* | 2 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 10 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 2 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 100 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Sell* | 1 | 71.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 5 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 1,123 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Sell* | 112 | 71.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 41 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 69 | 72.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Sell* | 1,992 | 71.00p | SI Trade |
09:01:55 - 28-Nov-25 |
| Buy* | 1,446 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Buy* | 103 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 1,458 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 47 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 56 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 1,319 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Buy* | 4,083 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Buy* | 2,308 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 2,777 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 103 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Buy* | 6,376 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 2,880 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Sell* | 1,880 | 71.80p | Automatic Execution |
09:01:55 - 28-Nov-25 |
| Buy* | 1,385 | 72.162p | Suspected BUY Trade |
08:37:51 - 28-Nov-25 |
| Sell* | 18 | 71.849p | Negotiated Trade |
08:23:12 - 28-Nov-25 |
| Sell* | 4 | 72.029p | Negotiated Trade |
08:21:18 - 28-Nov-25 |
| Sell* | 2 | 72.029p | Negotiated Trade |
08:20:54 - 28-Nov-25 |
| Sell* | 6,000 | 72.128p | Negotiated Trade |
08:11:58 - 28-Nov-25 |
| Buy* | 685 | 72.65p | Ordinary |
08:04:49 - 28-Nov-25 |
| Buy* | 3,445 | 72.55p | Ordinary |
08:04:01 - 28-Nov-25 |
| Buy* | 10,000 | 73.00p | Automatic Execution |
08:01:20 - 28-Nov-25 |
| Buy* | 265 | 72.70p | Ordinary |
08:00:32 - 28-Nov-25 |
| Unknown* | 20 | 72.60p | OTC Trade |
08:00:15 - 28-Nov-25 |
| Buy* | 2,748 | 72.40p | Ordinary |
08:00:08 - 28-Nov-25 |
| Buy* | 310 | 71.80p | SI Trade Negotiated Trade |
16:37:33 - 27-Nov-25 |
| Buy* | 39,269 | 73.00p | Suspected BUY Trade |
16:35:24 - 27-Nov-25 |
| Buy* | 100 | 73.00p | Automatic Execution |
16:29:55 - 27-Nov-25 |
| Buy* | 10,923 | 72.82p | Ordinary |
16:27:36 - 27-Nov-25 |
| Unknown* | 33 | 72.00p | OTC Trade |
16:26:16 - 27-Nov-25 |
| Sell* | 33 | 72.00p | SI Trade |
16:26:16 - 27-Nov-25 |
| Buy* | 4 | 72.414p | Suspected BUY Trade |
16:24:33 - 27-Nov-25 |
| Buy* | 15,000 | 73.00p | SI Trade |
16:24:03 - 27-Nov-25 |
| Buy* | 27,011 | 73.6497p | Suspected BUY Trade |
16:23:08 - 27-Nov-25 |
| Buy* | 29,713 | 73.6497p | Suspected BUY Trade |
16:22:36 - 27-Nov-25 |
| Buy* | 272 | 73.00p | SI Trade |
16:18:16 - 27-Nov-25 |
| Sell* | 84,608 | 71.3046p | Negotiated Trade |
16:14:27 - 27-Nov-25 |
| Buy* | 1,000 | 72.429p | Suspected BUY Trade |
16:12:17 - 27-Nov-25 |
| Buy* | 1,386 | 72.70p | Ordinary |
16:11:40 - 27-Nov-25 |
| Buy* | 800 | 72.70p | Ordinary |
16:09:30 - 27-Nov-25 |
| Buy* | 364 | 73.00p | Automatic Execution |
16:08:36 - 27-Nov-25 |
| Buy* | 79 | 72.40p | Automatic Execution |
16:06:52 - 27-Nov-25 |
| Buy* | 5,000 | 72.40p | Automatic Execution |
16:06:52 - 27-Nov-25 |
| Buy* | 5,000 | 72.25p | Ordinary |
16:06:45 - 27-Nov-25 |
| Buy* | 1,190 | 73.00p | Automatic Execution |
16:06:34 - 27-Nov-25 |
| Buy* | 2,499 | 72.00p | Automatic Execution |
16:06:33 - 27-Nov-25 |
| Buy* | 1 | 72.00p | Suspected BUY Trade |
16:06:33 - 27-Nov-25 |
| Buy* | 447 | 72.03p | Ordinary |
16:01:10 - 27-Nov-25 |