| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 12 | 77.00p | Ordinary |
10:41:05 - 22-May-26 |
| Sell* | 349 | 72.00p | Ordinary |
08:05:38 - 22-May-26 |
| Sell* | 1,896 | 72.50p | Uncrossing Trade |
08:00:21 - 22-May-26 |
| Sell* | 1,937 | 73.50p | Ordinary |
15:24:52 - 21-May-26 |
| Sell* | 1,493 | 72.50p | Uncrossing Trade |
14:00:28 - 21-May-26 |
| Sell* | 3,765 | 74.00p | Uncrossing Trade |
08:00:28 - 21-May-26 |
| Buy* | 2,500 | 75.00p | Ordinary |
14:45:18 - 20-May-26 |
| Sell* | 132 | 72.00p | Ordinary |
14:41:49 - 20-May-26 |
| Sell* | 131 | 72.00p | SI Trade |
14:41:49 - 20-May-26 |
| Buy* | 2,450 | 75.00p | Ordinary |
14:41:41 - 20-May-26 |
| Sell* | 133 | 71.00p | Ordinary |
14:24:51 - 20-May-26 |
| Buy* | 5,000 | 75.00p | Ordinary |
14:23:58 - 20-May-26 |
| Sell* | 74 | 71.00p | SI Trade |
14:23:35 - 20-May-26 |
| Unknown* | 10,000 | 75.00p | Ordinary |
14:23:10 - 20-May-26 |
| Unknown* | 10,000 | 75.00p | Ordinary |
14:22:58 - 20-May-26 |
| Unknown* | 10,000 | 74.45p | Ordinary |
14:22:45 - 20-May-26 |
| Buy* | 66 | 75.00p | SI Trade |
13:40:05 - 20-May-26 |
| Buy* | 3 | 75.00p | SI Trade |
13:40:05 - 20-May-26 |
| Sell* | 128 | 70.00p | SI Trade |
13:40:05 - 20-May-26 |
| Unknown* | 2,000 | 72.50p | Uncrossing Trade |
09:00:24 - 20-May-26 |
| Sell* | 1 | 72.25p | Ordinary |
08:31:08 - 20-May-26 |
| Sell* | 268 | 70.00p | Ordinary |
08:30:50 - 20-May-26 |
| Sell* | 2,510 | 72.375p | Ordinary |
08:10:43 - 20-May-26 |
| Buy* | 133 | 75.00p | Ordinary |
16:10:22 - 19-May-26 |
| Unknown* | 10,000 | 72.35p | Ordinary |
15:38:41 - 19-May-26 |
| Buy* | 1,480 | 74.00p | Suspected BUY Trade |
14:00:12 - 19-May-26 |
| Sell* | 4,377 | 72.25p | Ordinary |
13:39:21 - 19-May-26 |
| Unknown* | 10,000 | 72.50p | Negotiated Trade |
12:28:33 - 19-May-26 |
| Unknown* | 20,000 | 72.50p | Ordinary |
12:23:07 - 19-May-26 |
| Unknown* | 10,000 | 72.50p | Negotiated Trade |
12:23:00 - 19-May-26 |
| Unknown* | 13,080 | 72.20p | Ordinary |
12:22:41 - 19-May-26 |
| Unknown* | 25,000 | 72.50p | Ordinary |
12:22:12 - 19-May-26 |
| Unknown* | 50,000 | 70.55p | Negotiated Trade |
12:22:10 - 19-May-26 |
| Unknown* | 40,000 | 72.50p | Negotiated Trade |
12:21:57 - 19-May-26 |
| Unknown* | 50,000 | 72.30p | Negotiated Trade |
12:21:30 - 19-May-26 |
| Unknown* | 75,000 | 72.50p | SI Trade |
12:21:24 - 19-May-26 |
| Unknown* | 50,000 | 70.50p | Negotiated Trade |
12:20:55 - 19-May-26 |
| Unknown* | 10,000 | 72.50p | Negotiated Trade |
12:20:52 - 19-May-26 |
| Unknown* | 25,000 | 72.50p | Ordinary |
12:20:46 - 19-May-26 |
| Unknown* | 50,000 | 70.55p | Negotiated Trade |
12:20:22 - 19-May-26 |
| Unknown* | 50,000 | 72.30p | Negotiated Trade |
12:19:37 - 19-May-26 |
| Sell* | 3,658 | 72.20p | Ordinary |
11:33:53 - 19-May-26 |
| Sell* | 4,000 | 72.10p | Ordinary |
11:28:03 - 19-May-26 |
| Sell* | 24 | 70.00p | SI Trade |
11:27:38 - 19-May-26 |
| Buy* | 2,666 | 74.75p | Ordinary |
10:54:28 - 19-May-26 |
| Unknown* | 10,000 | 72.10p | Ordinary |
10:37:56 - 19-May-26 |
| Buy* | 6,750 | 74.00p | Ordinary |
10:25:48 - 19-May-26 |
| Buy* | 533 | 74.00p | Ordinary |
10:20:27 - 19-May-26 |
| Buy* | 135 | 74.00p | Ordinary |
09:38:09 - 19-May-26 |
| Sell* | 345 | 70.00p | Ordinary |
09:09:13 - 19-May-26 |
| Sell* | 645 | 70.00p | SI Trade |
09:07:30 - 19-May-26 |
| Buy* | 1,390 | 72.50p | Suspected BUY Trade |
09:00:22 - 19-May-26 |
| Unknown* | 10,000 | 72.00p | Ordinary |
08:30:17 - 19-May-26 |
| Sell* | 93 | 68.00p | Ordinary |
08:27:18 - 19-May-26 |
| Sell* | 153 | 68.00p | Ordinary |
08:27:09 - 19-May-26 |
| Sell* | 60 | 68.00p | SI Trade |
08:23:26 - 19-May-26 |
| Sell* | 169 | 68.00p | SI Trade |
08:23:26 - 19-May-26 |
| Sell* | 15 | 68.00p | SI Trade |
08:23:21 - 19-May-26 |
| Unknown* | 7,000 | 72.50p | SI Trade |
08:19:33 - 19-May-26 |
| Unknown* | -7,000 | 70.50p | SI Trade Correction |
08:19:33 - 19-May-26 |
| Buy* | 7,000 | 70.50p | SI Trade |
08:19:33 - 19-May-26 |
| Buy* | 7,113 | 70.10p | Ordinary |
08:17:46 - 19-May-26 |
| Sell* | 16 | 65.00p | Ordinary |
08:17:35 - 19-May-26 |
| Sell* | 16 | 65.00p | SI Trade |
08:16:59 - 19-May-26 |
| Buy* | 2,500 | 70.00p | Ordinary |
08:16:54 - 19-May-26 |
| Sell* | 16 | 65.00p | Ordinary |
08:16:46 - 19-May-26 |
| Buy* | 2,000 | 70.00p | Ordinary |
08:16:44 - 19-May-26 |
| Sell* | 16 | 65.00p | SI Trade |
08:16:34 - 19-May-26 |
| Buy* | 5,000 | 70.00p | Ordinary |
08:16:31 - 19-May-26 |
| Sell* | 16 | 65.00p | Ordinary |
08:16:19 - 19-May-26 |
| Unknown* | 5,000 | 70.00p | Ordinary |
08:16:00 - 19-May-26 |
| Sell* | 20 | 65.00p | SI Trade |
08:16:00 - 19-May-26 |
| Buy* | 3 | 70.00p | SI Trade |
08:16:00 - 19-May-26 |
| Buy* | 2,000 | 70.00p | Ordinary |
08:14:53 - 19-May-26 |
| Buy* | 32 | 70.00p | Ordinary |
08:10:59 - 19-May-26 |
| Sell* | 8 | 65.00p | Ordinary |
08:10:52 - 19-May-26 |
| Unknown* | 15,000 | 69.45p | Ordinary |
08:10:18 - 19-May-26 |
| Unknown* | 0 | 70.00p | SI Trade |
08:09:08 - 19-May-26 |
| Sell* | 16 | 65.00p | SI Trade |
08:09:08 - 19-May-26 |
| Sell* | 161 | 65.00p | Ordinary |
08:07:33 - 19-May-26 |
| Sell* | 11 | 65.00p | SI Trade |
08:05:30 - 19-May-26 |
| Buy* | 2 | 70.00p | SI Trade |
08:05:30 - 19-May-26 |
| Buy* | 2 | 70.00p | SI Trade |
08:05:30 - 19-May-26 |
| Unknown* | 0 | 65.00p | SI Trade |
08:05:30 - 19-May-26 |
| Buy* | 10 | 70.00p | SI Trade |
08:05:30 - 19-May-26 |
| Unknown* | 80,000 | 72.50p | SI Trade |
08:03:44 - 19-May-26 |
| Sell* | 922 | 64.00p | Ordinary |
08:02:44 - 19-May-26 |
| Sell* | 199 | 64.00p | Ordinary |
08:02:40 - 19-May-26 |
| Unknown* | 36,288 | 70.00p | Negotiated Trade |
08:01:49 - 19-May-26 |
| Sell* | 2,592 | 64.33p | Ordinary |
08:00:37 - 19-May-26 |
| Sell* | 2,469 | 64.33p | Ordinary |
08:00:22 - 19-May-26 |
| Buy* | 196,000 | 72.50p | Suspected BUY Trade |
08:00:11 - 19-May-26 |
| Unknown* | 15,000 | 70.00p | Ordinary |
08:00:02 - 19-May-26 |
| Unknown* | 4 | 72.50p | SI Trade |
06:34:06 - 19-May-26 |
| Unknown* | 4 | 72.50p | SI Trade |
06:34:05 - 19-May-26 |
| Buy* | 5 | 73.00p | Ordinary |
14:45:27 - 18-May-26 |
| Buy* | 10 | 73.00p | Ordinary |
14:44:39 - 18-May-26 |
| Buy* | 24 | 73.00p | Ordinary |
12:16:10 - 18-May-26 |
| Buy* | 10 | 73.00p | Ordinary |
11:54:26 - 18-May-26 |
| Sell* | 454 | 72.30p | Ordinary |
11:52:05 - 18-May-26 |
| Sell* | 1 | 72.00p | Ordinary |
11:18:18 - 18-May-26 |
| Buy* | 4 | 73.00p | Ordinary |
10:55:10 - 18-May-26 |
| Buy* | 12 | 73.00p | SI Trade |
10:55:10 - 18-May-26 |
| Sell* | 8 | 72.00p | SI Trade |
10:55:10 - 18-May-26 |
| Buy* | 6 | 73.00p | Ordinary |
09:32:12 - 18-May-26 |
| Sell* | 114 | 72.00p | Ordinary |
08:01:52 - 18-May-26 |
| Sell* | 15 | 72.00p | Ordinary |
14:17:34 - 15-May-26 |
| Buy* | 34 | 72.85p | Ordinary |
10:16:44 - 15-May-26 |
| Sell* | 50 | 72.00p | Ordinary |
09:22:58 - 15-May-26 |
| Sell* | 63 | 72.00p | Ordinary |
11:14:13 - 14-May-26 |
| Sell* | 2,310 | 72.00p | Ordinary |
09:36:22 - 14-May-26 |
| Sell* | 5 | 72.00p | Ordinary |
08:36:03 - 14-May-26 |
| Buy* | 6 | 73.00p | SI Trade |
13:19:21 - 13-May-26 |
| Buy* | 4 | 73.00p | SI Trade |
12:49:52 - 13-May-26 |
| Buy* | 13 | 73.00p | SI Trade |
12:49:52 - 13-May-26 |
| Sell* | 51 | 72.00p | Ordinary |
12:13:09 - 13-May-26 |
| Buy* | 68 | 73.00p | Ordinary |
11:57:03 - 13-May-26 |
| Unknown* | 22,980 | 73.00p | Negotiated Trade |
11:43:43 - 13-May-26 |
| Buy* | 5 | 73.00p | Ordinary |
09:53:08 - 13-May-26 |
| Sell* | 3,500 | 72.25p | Ordinary |
09:51:17 - 13-May-26 |
| Sell* | 1,500 | 72.25p | Ordinary |
09:48:32 - 13-May-26 |
| Sell* | 400 | 72.25p | Ordinary |
08:04:04 - 13-May-26 |
| Sell* | 9,129 | 72.50p | Uncrossing Trade |
16:35:10 - 12-May-26 |
| Buy* | 5 | 74.00p | Ordinary |
16:27:26 - 12-May-26 |
| Buy* | 14 | 74.00p | Ordinary |
16:13:40 - 12-May-26 |
| Buy* | 27 | 74.00p | Ordinary |
12:40:01 - 12-May-26 |
| Unknown* | 50,000 | 72.50p | SI Trade |
11:59:18 - 12-May-26 |
| Unknown* | 2,500 | 73.00p | Ordinary |
11:39:24 - 12-May-26 |
| Sell* | 2,414 | 73.00p | Ordinary |
11:31:30 - 12-May-26 |
| Unknown* | 2,500 | 74.00p | Ordinary |
11:29:39 - 12-May-26 |
| Buy* | 2,000 | 75.00p | Ordinary |
11:29:32 - 12-May-26 |
| Unknown* | 2,000 | 75.00p | Ordinary |
11:29:26 - 12-May-26 |
| Buy* | 2,500 | 75.00p | Ordinary |
11:29:26 - 12-May-26 |
| Unknown* | -2,500 | 75.00p | Ordinary Correction |
11:29:26 - 12-May-26 |
| Sell* | 5,000 | 73.50p | Ordinary |
11:25:29 - 12-May-26 |
| Buy* | 400 | 75.70p | Ordinary |
11:16:36 - 12-May-26 |
| Unknown* | 274,140 | 73.00p | SI Trade |
11:12:04 - 12-May-26 |
| Sell* | 2,700 | 75.00p | Uncrossing Trade |
11:00:16 - 12-May-26 |
| Sell* | 5 | 75.006p | Ordinary |
08:31:05 - 12-May-26 |
| Buy* | 1 | 78.00p | SI Trade |
16:12:57 - 11-May-26 |
| Buy* | 12 | 78.00p | SI Trade |
16:12:57 - 11-May-26 |
| Sell* | 2,992 | 75.06p | Ordinary |
15:13:13 - 11-May-26 |
| Sell* | 80 | 75.006p | Ordinary |
12:52:25 - 11-May-26 |
| Buy* | 3,868 | 77.00p | Ordinary |
12:05:16 - 11-May-26 |
| Unknown* | 2,500 | 76.50p | Ordinary |
11:35:57 - 11-May-26 |
| Unknown* | 5,000 | 76.50p | Uncrossing Trade |
11:00:21 - 11-May-26 |
| Buy* | 6 | 78.00p | Ordinary |
09:33:05 - 11-May-26 |
| Buy* | 1,000 | 76.53p | Ordinary |
09:00:29 - 11-May-26 |
| Sell* | 1,000 | 76.00p | Uncrossing Trade |
09:00:24 - 11-May-26 |
| Buy* | 15 | 78.00p | SI Trade |
14:00:55 - 08-May-26 |
| Buy* | 64 | 78.00p | SI Trade |
14:00:55 - 08-May-26 |
| Sell* | 53 | 76.00p | SI Trade |
14:00:55 - 08-May-26 |
| Sell* | 6 | 76.00p | SI Trade |
14:00:55 - 08-May-26 |
| Sell* | 26 | 76.00p | SI Trade |
14:00:55 - 08-May-26 |
| Buy* | 1 | 78.00p | SI Trade |
14:00:55 - 08-May-26 |
| Sell* | 86 | 76.00p | SI Trade |
14:00:55 - 08-May-26 |
| Buy* | 6 | 78.00p | SI Trade |
14:00:55 - 08-May-26 |
| Sell* | 4,600 | 76.30p | Ordinary |
14:00:22 - 08-May-26 |
| Sell* | 4,600 | 76.00p | Uncrossing Trade |
14:00:10 - 08-May-26 |
| Sell* | 473 | 76.00p | Ordinary |
11:38:26 - 08-May-26 |
| Sell* | 769 | 76.00p | Ordinary |
11:38:17 - 08-May-26 |
| Sell* | 1,973 | 76.30p | Ordinary |
11:00:52 - 08-May-26 |
| Sell* | 1,973 | 76.00p | Uncrossing Trade |
11:00:24 - 08-May-26 |
| Buy* | 6 | 79.00p | Ordinary |
10:49:00 - 08-May-26 |
| Sell* | 2,500 | 76.00p | Ordinary |
15:28:00 - 07-May-26 |
| Unknown* | 2,500 | 76.00p | OTC Trade |
15:28:00 - 07-May-26 |
| Sell* | 2,000 | 76.00p | Ordinary |
10:28:38 - 07-May-26 |
| Unknown* | 2,000 | 76.00p | OTC Trade |
10:28:38 - 07-May-26 |
| Unknown* | 2,000 | 76.00p | OTC Trade |
10:28:38 - 07-May-26 |
| Sell* | 50 | 76.006p | Ordinary |
08:23:53 - 07-May-26 |
| Sell* | 954 | 76.50p | Uncrossing Trade |
16:35:22 - 06-May-26 |
| Sell* | 40 | 76.06p | Ordinary |
13:24:29 - 06-May-26 |
| Buy* | 63 | 79.00p | Ordinary |
11:44:26 - 06-May-26 |
| Sell* | 25 | 76.006p | Ordinary |
08:34:07 - 06-May-26 |
| Buy* | 6 | 79.00p | Ordinary |
08:33:03 - 06-May-26 |
| Sell* | 21 | 76.00p | Ordinary |
08:01:56 - 06-May-26 |
| Buy* | 260 | 79.00p | Ordinary |
08:01:51 - 06-May-26 |
| Buy* | 5 | 79.00p | Ordinary |
14:34:51 - 05-May-26 |
| Buy* | 5 | 79.00p | Ordinary |
14:34:31 - 05-May-26 |
| Buy* | 6 | 79.00p | Ordinary |
09:33:07 - 05-May-26 |
| Sell* | 1 | 76.006p | Ordinary |
08:36:05 - 05-May-26 |
| Sell* | 193 | 76.00p | Ordinary |
08:13:35 - 05-May-26 |
| Sell* | 421 | 76.00p | Ordinary |
08:08:43 - 05-May-26 |
| Buy* | 15 | 79.00p | SI Trade |
08:39:03 - 01-May-26 |
| Buy* | 6 | 79.00p | SI Trade |
08:39:03 - 01-May-26 |
| Buy* | 95 | 79.00p | Ordinary |
08:02:35 - 01-May-26 |
| Buy* | 107 | 79.00p | SI Trade |
08:02:35 - 01-May-26 |
| Buy* | 107 | 79.00p | Ordinary |
15:06:37 - 30-Apr-26 |
| Buy* | 3 | 79.00p | SI Trade |
15:00:28 - 30-Apr-26 |
| Buy* | 2 | 79.00p | SI Trade |
15:00:28 - 30-Apr-26 |
| Sell* | 123 | 77.30p | Ordinary |
10:28:45 - 30-Apr-26 |
| Buy* | 731 | 80.00p | Ordinary |
15:22:30 - 29-Apr-26 |
| Buy* | 8 | 80.00p | Ordinary |
12:12:46 - 29-Apr-26 |
| Sell* | 625 | 76.00p | Ordinary |
08:01:18 - 29-Apr-26 |
| Buy* | 2 | 80.00p | Ordinary |
15:00:51 - 28-Apr-26 |
| Sell* | 169 | 76.40p | Ordinary |
14:42:21 - 28-Apr-26 |
| Sell* | 2,000 | 76.40p | Ordinary |
08:35:04 - 28-Apr-26 |
| Buy* | 50 | 80.00p | Ordinary |
08:35:03 - 28-Apr-26 |
| Buy* | 125 | 78.90p | Ordinary |
08:15:00 - 28-Apr-26 |
| Buy* | 6,337 | 78.90p | Ordinary |
15:38:44 - 27-Apr-26 |