| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 25,087 | 2,134.50p | Uncrossing Trade |
16:35:08 - 21-May-26 |
| Sell* | 1,201 | 2,136.50p | Automatic Execution |
16:29:57 - 21-May-26 |
| Buy* | 1,201 | 2,137.00p | Automatic Execution |
16:29:53 - 21-May-26 |
| Buy* | 796 | 2,137.00p | Automatic Execution |
16:29:53 - 21-May-26 |
| Buy* | 405 | 2,137.00p | Automatic Execution |
16:29:53 - 21-May-26 |
| Buy* | 1,201 | 2,137.00p | Automatic Execution |
16:29:53 - 21-May-26 |
| Buy* | 1,201 | 2,137.00p | Automatic Execution |
16:29:52 - 21-May-26 |
| Buy* | 796 | 2,137.00p | Automatic Execution |
16:29:52 - 21-May-26 |
| Buy* | 405 | 2,137.00p | Automatic Execution |
16:29:52 - 21-May-26 |
| Sell* | 796 | 2,137.00p | Automatic Execution |
16:29:51 - 21-May-26 |
| Buy* | 405 | 2,137.00p | Automatic Execution |
16:29:51 - 21-May-26 |
| Sell* | 566 | 2,137.00p | Automatic Execution |
16:29:49 - 21-May-26 |
| Buy* | 405 | 2,137.00p | Automatic Execution |
16:29:49 - 21-May-26 |
| Buy* | 230 | 2,137.00p | Automatic Execution |
16:29:49 - 21-May-26 |
| Buy* | 1,201 | 2,137.00p | Automatic Execution |
16:29:48 - 21-May-26 |
| Buy* | 1,201 | 2,137.00p | Automatic Execution |
16:29:48 - 21-May-26 |
| Buy* | 482 | 2,135.50p | Automatic Execution |
16:29:00 - 21-May-26 |
| Buy* | 2,200 | 2,135.50p | Automatic Execution |
16:29:00 - 21-May-26 |
| Sell* | 1 | 2,134.50p | SI Trade |
16:28:00 - 21-May-26 |
| Unknown* | 1 | 2,136.50p | OTC Trade |
16:27:12 - 21-May-26 |
| Unknown* | 5 | 2,134.50p | OTC Trade |
16:26:56 - 21-May-26 |
| Sell* | 5 | 2,134.50p | SI Trade |
16:26:56 - 21-May-26 |
| Unknown* | 0 | 2,134.50p | SI Trade |
16:25:24 - 21-May-26 |
| Sell* | 979 | 2,135.00p | Automatic Execution |
16:24:39 - 21-May-26 |
| Sell* | 1,295 | 2,137.00p | Automatic Execution |
16:07:16 - 21-May-26 |
| Buy* | 1,519 | 2,138.00p | Automatic Execution |
16:03:11 - 21-May-26 |
| Buy* | 2,200 | 2,138.00p | Automatic Execution |
16:03:11 - 21-May-26 |
| Buy* | 2,989 | 2,138.00p | Automatic Execution |
16:03:10 - 21-May-26 |
| Buy* | 730 | 2,138.00p | Automatic Execution |
16:03:10 - 21-May-26 |
| Sell* | 4,715 | 2,136.408p | SI Trade |
15:59:21 - 21-May-26 |
| Buy* | 1 | 2,136.30p | Ordinary |
15:55:09 - 21-May-26 |
| Buy* | 2 | 2,136.50p | Ordinary |
15:54:29 - 21-May-26 |
| Buy* | 1,461 | 2,137.00p | Automatic Execution |
15:53:28 - 21-May-26 |
| Buy* | 405 | 2,137.00p | Automatic Execution |
15:53:28 - 21-May-26 |
| Unknown* | 0 | 2,136.50p | SI Trade |
15:48:46 - 21-May-26 |
| Buy* | 405 | 2,136.50p | Automatic Execution |
15:47:25 - 21-May-26 |
| Sell* | 1,435 | 2,135.875p | Negotiated Trade |
15:41:20 - 21-May-26 |
| Sell* | 63 | 2,135.50p | Automatic Execution |
15:34:28 - 21-May-26 |
| Unknown* | 0 | 2,137.00p | SI Trade |
15:30:01 - 21-May-26 |
| Buy* | 23 | 2,137.00p | SI Trade |
15:28:33 - 21-May-26 |
| Unknown* | 4 | 2,134.50p | OTC Trade |
15:28:28 - 21-May-26 |
| Unknown* | 3 | 2,134.50p | OTC Trade |
15:28:28 - 21-May-26 |
| Sell* | 50 | 2,134.00p | SI Trade |
15:26:19 - 21-May-26 |
| Buy* | 46 | 2,133.50p | Automatic Execution |
15:21:42 - 21-May-26 |
| Buy* | 4,626 | 2,133.50p | Automatic Execution |
15:21:42 - 21-May-26 |
| Sell* | 6,104 | 2,133.50p | Automatic Execution |
15:21:42 - 21-May-26 |
| Sell* | 27,545 | 2,134.00p | Automatic Execution |
15:21:42 - 21-May-26 |
| Buy* | 10,000 | 2,135.00p | Automatic Execution |
15:17:25 - 21-May-26 |
| Buy* | 3,190 | 2,134.00p | Automatic Execution |
15:16:45 - 21-May-26 |
| Buy* | 6,381 | 2,134.00p | Automatic Execution |
15:16:45 - 21-May-26 |
| Sell* | 15,262 | 2,134.00p | Automatic Execution |
15:16:45 - 21-May-26 |
| Sell* | 4,200 | 2,134.00p | Automatic Execution |
15:16:45 - 21-May-26 |
| Sell* | 6,104 | 2,134.00p | Automatic Execution |
15:16:45 - 21-May-26 |
| Unknown* | 3 | 2,136.50p | OTC Trade |
15:16:38 - 21-May-26 |
| Sell* | 4,750 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 594 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 6,104 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 3,724 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 3,724 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 6,104 | 2,135.00p | Automatic Execution |
15:16:10 - 21-May-26 |
| Sell* | 8,879 | 2,137.50p | Automatic Execution |
15:16:01 - 21-May-26 |
| Sell* | 8,552 | 2,137.50p | Automatic Execution |
15:16:00 - 21-May-26 |
| Sell* | 4 | 2,137.55p | Negotiated Trade |
15:14:50 - 21-May-26 |
| Sell* | 1,675 | 2,137.50p | Automatic Execution |
15:14:17 - 21-May-26 |
| Buy* | 405 | 2,137.50p | Automatic Execution |
15:14:17 - 21-May-26 |
| Buy* | 6,104 | 2,137.50p | Automatic Execution |
15:14:17 - 21-May-26 |
| Sell* | 5,262 | 2,137.50p | Automatic Execution |
15:14:07 - 21-May-26 |
| Sell* | 10,320 | 2,137.50p | Automatic Execution |
15:14:07 - 21-May-26 |
| Sell* | 9,149 | 2,137.50p | Automatic Execution |
15:14:02 - 21-May-26 |
| Sell* | 8,712 | 2,137.50p | Automatic Execution |
15:14:00 - 21-May-26 |
| Sell* | 12,169 | 2,137.50p | Automatic Execution |
15:13:57 - 21-May-26 |
| Buy* | 405 | 2,137.50p | Automatic Execution |
15:13:57 - 21-May-26 |
| Buy* | 6,104 | 2,137.50p | Automatic Execution |
15:13:57 - 21-May-26 |
| Sell* | 703 | 2,135.997p | Ordinary |
15:12:17 - 21-May-26 |
| Sell* | 880 | 2,137.50p | Automatic Execution |
15:09:55 - 21-May-26 |
| Sell* | 1,218 | 2,137.50p | Automatic Execution |
15:09:55 - 21-May-26 |
| Buy* | 4,065 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Buy* | 881 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Buy* | 1,158 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Buy* | 3,720 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Buy* | 405 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Sell* | 881 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Sell* | 5,283 | 2,137.50p | Automatic Execution |
15:09:53 - 21-May-26 |
| Buy* | 405 | 2,137.50p | Automatic Execution |
15:09:52 - 21-May-26 |
| Buy* | 6,104 | 2,137.50p | Automatic Execution |
15:09:52 - 21-May-26 |
| Buy* | 2 | 2,137.50p | SI Trade |
15:03:16 - 21-May-26 |
| Sell* | 10 | 2,136.20p | Negotiated Trade |
15:00:37 - 21-May-26 |
| Buy* | 468 | 2,137.50p | Automatic Execution |
14:59:14 - 21-May-26 |
| Buy* | 405 | 2,137.50p | Automatic Execution |
14:59:14 - 21-May-26 |
| Sell* | 415 | 2,136.80p | Negotiated Trade |
14:55:18 - 21-May-26 |
| Sell* | 1,704 | 2,126.50p | Automatic Execution |
14:47:40 - 21-May-26 |
| Sell* | 4,400 | 2,126.50p | Automatic Execution |
14:47:40 - 21-May-26 |
| Sell* | 3,904 | 2,126.00p | Automatic Execution |
14:41:01 - 21-May-26 |
| Sell* | 2,200 | 2,126.00p | Automatic Execution |
14:41:01 - 21-May-26 |
| Buy* | 2 | 2,128.50p | Automatic Execution |
14:38:33 - 21-May-26 |
| Sell* | 1 | 2,126.50p | SI Trade |
14:38:02 - 21-May-26 |
| Buy* | 407 | 2,128.50p | Automatic Execution |
14:35:42 - 21-May-26 |
| Buy* | 6,104 | 2,128.50p | Automatic Execution |
14:35:42 - 21-May-26 |
| Sell* | 2,120 | 2,128.50p | Automatic Execution |
14:32:29 - 21-May-26 |
| Buy* | 34 | 2,129.275p | Suspected BUY Trade |
14:17:42 - 21-May-26 |
| Sell* | 198 | 2,128.407p | Ordinary |
14:17:34 - 21-May-26 |
| Sell* | 176 | 2,128.50p | Automatic Execution |
14:10:05 - 21-May-26 |
| Sell* | 2,200 | 2,128.50p | Automatic Execution |
14:10:05 - 21-May-26 |
| Sell* | 2,680 | 2,130.00p | Automatic Execution |
13:40:15 - 21-May-26 |
| Sell* | 2,200 | 2,127.50p | Automatic Execution |
13:33:06 - 21-May-26 |
| Sell* | 2,200 | 2,127.50p | Automatic Execution |
13:33:06 - 21-May-26 |
| Sell* | 2,200 | 2,128.00p | Automatic Execution |
13:32:41 - 21-May-26 |
| Sell* | 2,200 | 2,128.00p | Automatic Execution |
13:32:41 - 21-May-26 |
| Sell* | 2,731 | 2,128.00p | Automatic Execution |
13:26:13 - 21-May-26 |
| Sell* | 2,737 | 2,128.00p | Automatic Execution |
13:26:13 - 21-May-26 |
| Sell* | 3,904 | 2,128.00p | Automatic Execution |
13:26:13 - 21-May-26 |
| Sell* | 2,200 | 2,128.00p | Automatic Execution |
13:26:13 - 21-May-26 |
| Sell* | 352 | 2,128.50p | Automatic Execution |
13:25:32 - 21-May-26 |
| Sell* | 2,200 | 2,128.50p | Automatic Execution |
13:25:32 - 21-May-26 |
| Sell* | 264 | 2,129.00p | Automatic Execution |
13:24:20 - 21-May-26 |
| Sell* | 2,200 | 2,129.00p | Automatic Execution |
13:24:20 - 21-May-26 |
| Sell* | 264 | 2,130.00p | Automatic Execution |
13:21:06 - 21-May-26 |
| Sell* | 2,200 | 2,130.00p | Automatic Execution |
13:21:06 - 21-May-26 |
| Unknown* | 1 | 2,132.50p | OTC Trade |
13:17:45 - 21-May-26 |
| Unknown* | 1 | 2,132.50p | OTC Trade |
13:17:45 - 21-May-26 |
| Buy* | 3,268 | 2,131.50p | Automatic Execution |
13:00:16 - 21-May-26 |
| Buy* | 4,817 | 2,131.00p | Automatic Execution |
12:56:52 - 21-May-26 |
| Buy* | 3,267 | 2,131.00p | Automatic Execution |
12:56:52 - 21-May-26 |
| Buy* | 406 | 2,131.00p | Automatic Execution |
12:56:52 - 21-May-26 |
| Buy* | 6,104 | 2,131.00p | Automatic Execution |
12:56:21 - 21-May-26 |
| Buy* | 406 | 2,131.00p | Automatic Execution |
12:56:21 - 21-May-26 |
| Sell* | 130 | 2,129.864p | Ordinary |
12:44:24 - 21-May-26 |
| Sell* | 1,643 | 2,129.50p | Automatic Execution |
12:38:10 - 21-May-26 |
| Sell* | 232 | 2,129.50p | Automatic Execution |
12:38:09 - 21-May-26 |
| Sell* | 1,879 | 2,130.00p | Automatic Execution |
12:37:04 - 21-May-26 |
| Sell* | 6,104 | 2,130.50p | Automatic Execution |
12:26:38 - 21-May-26 |
| Sell* | 1,948 | 2,130.50p | Automatic Execution |
12:26:38 - 21-May-26 |
| Sell* | 6,104 | 2,131.00p | Automatic Execution |
12:24:02 - 21-May-26 |
| Unknown* | 0 | 2,128.00p | SI Trade |
12:10:44 - 21-May-26 |
| Buy* | 232 | 2,129.50p | Automatic Execution |
12:10:44 - 21-May-26 |
| Sell* | 1,750 | 2,129.00p | Automatic Execution |
12:08:48 - 21-May-26 |
| Buy* | 407 | 2,129.00p | Automatic Execution |
12:08:48 - 21-May-26 |
| Sell* | 400 | 2,127.65p | Negotiated Trade |
12:08:34 - 21-May-26 |
| Sell* | 1,749 | 2,128.00p | Automatic Execution |
12:08:24 - 21-May-26 |
| Sell* | 3,908 | 2,129.50p | Automatic Execution |
12:06:09 - 21-May-26 |
| Buy* | 406 | 2,129.50p | Automatic Execution |
12:06:09 - 21-May-26 |
| Sell* | 436 | 2,129.50p | Automatic Execution |
12:05:42 - 21-May-26 |
| Sell* | 1,315 | 2,129.50p | Automatic Execution |
12:05:42 - 21-May-26 |
| Buy* | 406 | 2,129.50p | Automatic Execution |
12:05:42 - 21-May-26 |
| Buy* | 3 | 2,130.00p | SI Trade |
12:04:34 - 21-May-26 |
| Buy* | 1,315 | 2,129.00p | Automatic Execution |
12:03:51 - 21-May-26 |
| Sell* | 4,085 | 2,128.00p | Automatic Execution |
12:02:52 - 21-May-26 |
| Buy* | 407 | 2,128.00p | Automatic Execution |
12:02:52 - 21-May-26 |
| Buy* | 1,980 | 2,128.00p | Automatic Execution |
12:02:52 - 21-May-26 |
| Buy* | 2,157 | 2,127.00p | Automatic Execution |
12:01:07 - 21-May-26 |
| Sell* | 2,380 | 2,128.00p | Automatic Execution |
11:59:00 - 21-May-26 |
| Sell* | 1,527 | 2,128.00p | Automatic Execution |
11:59:00 - 21-May-26 |
| Buy* | 407 | 2,128.00p | Automatic Execution |
11:59:00 - 21-May-26 |
| Buy* | 1,120 | 2,128.00p | Automatic Execution |
11:55:36 - 21-May-26 |
| Buy* | 860 | 2,128.00p | Automatic Execution |
11:55:36 - 21-May-26 |
| Buy* | 407 | 2,127.00p | Automatic Execution |
11:54:19 - 21-May-26 |
| Sell* | 3,551 | 2,125.00p | Automatic Execution |
11:52:35 - 21-May-26 |
| Buy* | 4,311 | 2,126.50p | Automatic Execution |
11:43:32 - 21-May-26 |
| Buy* | 1,793 | 2,126.50p | Automatic Execution |
11:43:32 - 21-May-26 |
| Buy* | 407 | 2,126.50p | Automatic Execution |
11:43:32 - 21-May-26 |
| Sell* | 6,038 | 2,124.00p | Automatic Execution |
11:42:37 - 21-May-26 |
| Sell* | 1,988 | 2,123.50p | Automatic Execution |
11:42:36 - 21-May-26 |
| Sell* | 3,744 | 2,123.50p | Automatic Execution |
11:42:36 - 21-May-26 |
| Sell* | 2,100 | 2,123.50p | Automatic Execution |
11:42:36 - 21-May-26 |
| Sell* | 6,104 | 2,124.00p | Automatic Execution |
11:42:36 - 21-May-26 |
| Sell* | 1,988 | 2,124.00p | Automatic Execution |
11:42:36 - 21-May-26 |
| Sell* | 1,988 | 2,124.50p | Automatic Execution |
11:42:27 - 21-May-26 |
| Sell* | 1,987 | 2,125.00p | Automatic Execution |
11:41:30 - 21-May-26 |
| Sell* | 1,988 | 2,125.50p | Automatic Execution |
11:41:21 - 21-May-26 |
| Sell* | 1,987 | 2,126.50p | Automatic Execution |
11:40:21 - 21-May-26 |
| Sell* | 1,987 | 2,127.00p | Automatic Execution |
11:40:03 - 21-May-26 |
| Sell* | 1,986 | 2,128.00p | Automatic Execution |
11:39:49 - 21-May-26 |
| Sell* | 1,986 | 2,128.00p | Automatic Execution |
11:39:49 - 21-May-26 |
| Sell* | 100 | 2,128.00p | Automatic Execution |
11:39:49 - 21-May-26 |
| Buy* | 100 | 2,128.50p | Automatic Execution |
11:39:46 - 21-May-26 |
| Sell* | 1,986 | 2,128.00p | Automatic Execution |
11:39:46 - 21-May-26 |
| Sell* | 1,985 | 2,128.50p | Automatic Execution |
11:39:21 - 21-May-26 |
| Sell* | 17 | 2,130.00p | SI Trade |
11:35:54 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:03 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:03 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:03 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:03 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:03 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:02 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:02 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:02 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:02 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:02 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:01 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:01 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:01 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:01 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:01 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:00 - 21-May-26 |
| Buy* | 407 | 2,130.00p | Automatic Execution |
11:31:00 - 21-May-26 |
| Sell* | 83 | 2,130.00p | Automatic Execution |
11:30:57 - 21-May-26 |
| Sell* | 17 | 2,130.00p | Automatic Execution |
11:30:57 - 21-May-26 |
| Buy* | 83 | 2,130.50p | Automatic Execution |
11:30:57 - 21-May-26 |
| Buy* | 17 | 2,130.50p | Automatic Execution |
11:30:57 - 21-May-26 |
| Buy* | 100 | 2,130.50p | Automatic Execution |
11:30:57 - 21-May-26 |