| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2 | 51.60p | SI Trade |
16:18:07 - 19-Dec-25 |
| Unknown* | 275,000 | 51.20p | Negotiated Trade |
16:08:30 - 19-Dec-25 |
| Buy* | 3,895 | 51.34p | Ordinary |
16:00:33 - 19-Dec-25 |
| Sell* | 233 | 51.00p | SI Trade |
15:58:01 - 19-Dec-25 |
| Buy* | 3,895 | 51.34p | Ordinary |
15:51:49 - 19-Dec-25 |
| Buy* | 1,940 | 51.34p | Ordinary |
15:45:48 - 19-Dec-25 |
| Sell* | 17,750 | 51.2703p | Ordinary |
15:41:35 - 19-Dec-25 |
| Buy* | 2,426 | 51.34p | Ordinary |
15:40:53 - 19-Dec-25 |
| Buy* | 99 | 51.40p | Automatic Execution |
15:39:14 - 19-Dec-25 |
| Buy* | 1,865 | 51.40p | Automatic Execution |
15:39:14 - 19-Dec-25 |
| Sell* | 20,000 | 51.27p | Ordinary |
15:37:51 - 19-Dec-25 |
| Buy* | 479 | 51.40p | Automatic Execution |
15:13:42 - 19-Dec-25 |
| Buy* | 4,109 | 51.60p | SI Trade |
15:11:02 - 19-Dec-25 |
| Buy* | 760 | 51.60p | Automatic Execution |
15:11:02 - 19-Dec-25 |
| Buy* | 10,000 | 51.60p | Automatic Execution |
15:11:02 - 19-Dec-25 |
| Buy* | 2,768 | 51.40p | Automatic Execution |
15:11:02 - 19-Dec-25 |
| Buy* | 3,177 | 51.40p | Automatic Execution |
15:11:02 - 19-Dec-25 |
| Buy* | 20,000 | 51.34p | Ordinary |
15:09:47 - 19-Dec-25 |
| Buy* | 966 | 51.34p | Ordinary |
14:50:37 - 19-Dec-25 |
| Buy* | 5,820 | 51.34p | Ordinary |
14:49:09 - 19-Dec-25 |
| Buy* | 3 | 51.40p | SI Trade |
14:43:50 - 19-Dec-25 |
| Buy* | 147 | 51.40p | Automatic Execution |
14:43:50 - 19-Dec-25 |
| Buy* | 13,806 | 51.34p | Ordinary |
14:42:22 - 19-Dec-25 |
| Buy* | 3 | 51.40p | SI Trade |
14:36:05 - 19-Dec-25 |
| Buy* | 20 | 51.40p | SI Trade |
14:36:05 - 19-Dec-25 |
| Buy* | 9,252 | 51.34p | Ordinary |
14:09:16 - 19-Dec-25 |
| Sell* | 842 | 51.00p | Automatic Execution |
14:08:55 - 19-Dec-25 |
| Buy* | 10 | 51.40p | SI Trade |
14:08:44 - 19-Dec-25 |
| Buy* | 28 | 51.40p | SI Trade |
14:08:44 - 19-Dec-25 |
| Buy* | 10 | 51.40p | SI Trade |
14:08:44 - 19-Dec-25 |
| Sell* | 2,169 | 51.00p | Automatic Execution |
14:08:44 - 19-Dec-25 |
| Sell* | 7,000 | 51.00p | Automatic Execution |
14:08:44 - 19-Dec-25 |
| Buy* | 71 | 51.34p | Ordinary |
14:04:46 - 19-Dec-25 |
| Buy* | 20 | 51.34p | Ordinary |
14:01:03 - 19-Dec-25 |
| Buy* | 132 | 51.34p | Ordinary |
13:49:41 - 19-Dec-25 |
| Buy* | 9,715 | 51.34p | Ordinary |
13:38:21 - 19-Dec-25 |
| Buy* | 4,328 | 51.34p | Ordinary |
13:34:27 - 19-Dec-25 |
| Buy* | 235 | 51.34p | Ordinary |
13:32:21 - 19-Dec-25 |
| Buy* | 377 | 51.34p | Ordinary |
13:31:43 - 19-Dec-25 |
| Buy* | 3,124 | 51.34p | Ordinary |
13:31:08 - 19-Dec-25 |
| Buy* | 1,624 | 51.34p | Ordinary |
13:19:57 - 19-Dec-25 |
| Buy* | 28,225 | 51.3488p | Ordinary |
13:19:08 - 19-Dec-25 |
| Buy* | 15,266 | 51.35p | Ordinary |
13:05:07 - 19-Dec-25 |
| Buy* | 2,300 | 51.352p | Ordinary |
13:01:55 - 19-Dec-25 |
| Sell* | 18,170 | 51.1804p | Ordinary |
12:53:06 - 19-Dec-25 |
| Buy* | 4,844 | 51.353p | Ordinary |
12:46:56 - 19-Dec-25 |
| Buy* | 3 | 51.40p | SI Trade |
12:46:02 - 19-Dec-25 |
| Buy* | 1,938 | 51.354p | Ordinary |
12:44:31 - 19-Dec-25 |
| Buy* | 220 | 51.353p | Ordinary |
12:44:29 - 19-Dec-25 |
| Buy* | 1 | 51.40p | SI Trade |
12:44:02 - 19-Dec-25 |
| Buy* | 3,505 | 51.354p | Ordinary |
12:23:51 - 19-Dec-25 |
| Buy* | 4,000 | 51.354p | Ordinary |
12:19:40 - 19-Dec-25 |
| Buy* | 2,726 | 51.354p | Ordinary |
12:11:01 - 19-Dec-25 |
| Sell* | 1,303 | 51.00p | SI Trade |
12:05:06 - 19-Dec-25 |
| Buy* | 3,112 | 51.40p | SI Trade |
12:04:09 - 19-Dec-25 |
| Buy* | 27,249 | 51.354p | Ordinary |
12:01:33 - 19-Dec-25 |
| Buy* | 11,286 | 51.354p | Ordinary |
11:59:04 - 19-Dec-25 |
| Buy* | 272 | 51.40p | SI Trade |
11:58:13 - 19-Dec-25 |
| Sell* | 4 | 51.00p | SI Trade |
11:58:13 - 19-Dec-25 |
| Buy* | 4 | 51.40p | SI Trade |
11:58:13 - 19-Dec-25 |
| Buy* | 29,182 | 51.354p | Ordinary |
11:56:35 - 19-Dec-25 |
| Buy* | 4,000 | 51.354p | Ordinary |
11:48:27 - 19-Dec-25 |
| Buy* | 8,754 | 51.354p | Ordinary |
11:38:32 - 19-Dec-25 |
| Buy* | 26,140 | 51.355p | Ordinary |
11:25:46 - 19-Dec-25 |
| Buy* | 3,894 | 51.3555p | Ordinary |
11:24:17 - 19-Dec-25 |
| Sell* | 16,800 | 51.18p | Ordinary |
11:17:42 - 19-Dec-25 |
| Buy* | 20,000 | 51.361p | Ordinary |
11:13:29 - 19-Dec-25 |
| Buy* | 4,050 | 51.361p | Ordinary |
11:08:40 - 19-Dec-25 |
| Buy* | 15,640 | 51.361p | Ordinary |
11:05:07 - 19-Dec-25 |
| Buy* | 6,814 | 51.361p | Ordinary |
11:00:29 - 19-Dec-25 |
| Sell* | 9,090 | 51.1744p | Ordinary |
10:51:02 - 19-Dec-25 |
| Buy* | 389 | 51.361p | Ordinary |
10:45:48 - 19-Dec-25 |
| Buy* | 35,000 | 51.361p | Ordinary |
10:32:48 - 19-Dec-25 |
| Buy* | 38 | 51.351p | Suspected BUY Trade |
10:25:53 - 19-Dec-25 |
| Buy* | 9,725 | 51.361p | Ordinary |
10:22:22 - 19-Dec-25 |
| Sell* | 576 | 51.00p | Automatic Execution |
10:16:46 - 19-Dec-25 |
| Buy* | 103 | 51.20p | Automatic Execution |
10:16:01 - 19-Dec-25 |
| Buy* | 1,966 | 51.20p | Automatic Execution |
10:16:01 - 19-Dec-25 |
| Buy* | 4,114 | 51.20p | Automatic Execution |
10:16:00 - 19-Dec-25 |
| Unknown* | 18,169 | 51.20p | Automatic Execution |
10:16:00 - 19-Dec-25 |
| Buy* | 2,656 | 51.20p | Automatic Execution |
10:16:00 - 19-Dec-25 |
| Buy* | 10,694 | 51.20p | Automatic Execution |
10:16:00 - 19-Dec-25 |
| Buy* | 66 | 51.20p | Automatic Execution |
10:15:58 - 19-Dec-25 |
| Buy* | 1,261 | 51.20p | Automatic Execution |
10:15:58 - 19-Dec-25 |
| Buy* | 23,979 | 51.20p | Automatic Execution |
10:15:57 - 19-Dec-25 |
| Buy* | 1,274 | 51.20p | SI Trade |
10:15:33 - 19-Dec-25 |
| Buy* | 40,000 | 51.1949p | Ordinary |
10:14:59 - 19-Dec-25 |
| Buy* | 19,500 | 51.19p | Ordinary |
10:14:59 - 19-Dec-25 |
| Buy* | 1,725 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 3 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 27 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 6 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 2 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 5 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 48 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 110 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 2 | 51.20p | SI Trade |
10:14:59 - 19-Dec-25 |
| Buy* | 973 | 51.353p | Suspected BUY Trade |
10:13:56 - 19-Dec-25 |
| Buy* | 1,394 | 51.362p | Ordinary |
10:06:36 - 19-Dec-25 |
| Buy* | 5,842 | 51.362p | Ordinary |
10:03:15 - 19-Dec-25 |
| Buy* | 6,000 | 51.362p | Ordinary |
09:54:51 - 19-Dec-25 |
| Buy* | 20,000 | 51.362p | Ordinary |
09:40:28 - 19-Dec-25 |
| Buy* | 58,408 | 51.362p | Ordinary |
09:36:37 - 19-Dec-25 |
| Buy* | 19,469 | 51.362p | Ordinary |
09:34:54 - 19-Dec-25 |
| Buy* | 973 | 51.353p | Suspected BUY Trade |
09:29:05 - 19-Dec-25 |
| Buy* | 1,997 | 51.362p | Ordinary |
09:27:58 - 19-Dec-25 |
| Buy* | 6,212 | 51.362p | Ordinary |
09:22:42 - 19-Dec-25 |
| Buy* | 11,681 | 51.362p | Ordinary |
09:03:42 - 19-Dec-25 |
| Buy* | 45 | 51.362p | Ordinary |
09:01:36 - 19-Dec-25 |
| Buy* | 23,349 | 51.3644p | Ordinary |
08:56:59 - 19-Dec-25 |
| Buy* | 10,310 | 51.365p | Ordinary |
08:52:43 - 19-Dec-25 |
| Buy* | 389 | 51.37p | Ordinary |
08:49:44 - 19-Dec-25 |
| Buy* | 7,787 | 51.3634p | Ordinary |
08:46:34 - 19-Dec-25 |
| Buy* | 1,658 | 51.3631p | Ordinary |
08:39:39 - 19-Dec-25 |
| Buy* | 27,474 | 51.365p | Ordinary |
08:35:11 - 19-Dec-25 |
| Buy* | 9 | 51.37p | Ordinary |
08:30:14 - 19-Dec-25 |
| Sell* | 5,846 | 51.2456p | Ordinary |
08:28:08 - 19-Dec-25 |
| Buy* | 4,000 | 51.365p | Ordinary |
08:26:11 - 19-Dec-25 |
| Buy* | 2 | 51.60p | SI Trade |
08:01:12 - 19-Dec-25 |
| Buy* | 9 | 51.60p | SI Trade |
08:01:12 - 19-Dec-25 |
| Buy* | 7 | 51.60p | SI Trade |
08:01:12 - 19-Dec-25 |
| Sell* | 50,000 | 51.2044p | Negotiated Trade |
08:01:02 - 19-Dec-25 |
| Sell* | 2,530 | 51.365p | Ordinary |
08:01:00 - 19-Dec-25 |
| Sell* | 1,396 | 51.00p | Uncrossing Trade |
16:35:22 - 18-Dec-25 |
| Buy* | 4,000 | 51.37p | Ordinary |
16:28:24 - 18-Dec-25 |
| Buy* | 5,000 | 51.37p | Ordinary |
16:24:42 - 18-Dec-25 |
| Buy* | 12,200 | 51.37p | Ordinary |
16:21:07 - 18-Dec-25 |
| Buy* | 1,898 | 51.35p | Ordinary |
16:17:17 - 18-Dec-25 |
| Buy* | 1,896 | 51.35p | Ordinary |
16:15:25 - 18-Dec-25 |
| Buy* | 3,885 | 51.35p | Ordinary |
16:14:48 - 18-Dec-25 |
| Sell* | 9,779 | 51.1744p | Ordinary |
16:14:14 - 18-Dec-25 |
| Buy* | 3,885 | 51.35p | Ordinary |
16:13:39 - 18-Dec-25 |
| Buy* | 147 | 51.40p | Automatic Execution |
16:12:51 - 18-Dec-25 |
| Buy* | 1,947 | 51.35p | Ordinary |
16:05:27 - 18-Dec-25 |
| Buy* | 35 | 51.40p | SI Trade |
15:59:56 - 18-Dec-25 |
| Sell* | 10 | 51.00p | SI Trade |
15:55:36 - 18-Dec-25 |
| Buy* | 1,566 | 51.35p | Ordinary |
15:55:35 - 18-Dec-25 |
| Buy* | 4,000 | 51.40p | SI Trade |
15:52:31 - 18-Dec-25 |
| Sell* | 3,911 | 51.00p | SI Trade |
15:45:36 - 18-Dec-25 |
| Buy* | 7,581 | 51.35p | Ordinary |
15:42:50 - 18-Dec-25 |
| Buy* | 646 | 51.40p | Automatic Execution |
15:39:24 - 18-Dec-25 |
| Sell* | 1 | 51.00p | SI Trade |
15:38:59 - 18-Dec-25 |
| Buy* | 1 | 51.40p | SI Trade |
15:38:59 - 18-Dec-25 |
| Buy* | 9,719 | 51.35p | Ordinary |
15:27:55 - 18-Dec-25 |
| Buy* | 6,426 | 51.35p | Ordinary |
15:27:40 - 18-Dec-25 |
| Buy* | 4,150 | 51.35p | Ordinary |
15:26:20 - 18-Dec-25 |
| Buy* | 500 | 51.35p | Ordinary |
15:25:55 - 18-Dec-25 |
| Buy* | 1,098 | 51.35p | Ordinary |
15:24:17 - 18-Dec-25 |
| Buy* | 14,588 | 51.35p | Ordinary |
15:22:14 - 18-Dec-25 |
| Unknown* | 750,000 | 51.20p | Negotiated Trade |
15:20:22 - 18-Dec-25 |
| Buy* | 2,725 | 51.35p | Ordinary |
15:16:27 - 18-Dec-25 |
| Buy* | 20,000 | 51.35p | Ordinary |
15:16:02 - 18-Dec-25 |
| Buy* | 4,961 | 51.3469p | Ordinary |
15:14:32 - 18-Dec-25 |
| Sell* | 35,090 | 51.1742p | Ordinary |
15:08:43 - 18-Dec-25 |
| Buy* | 6,623 | 51.33p | Ordinary |
15:06:46 - 18-Dec-25 |
| Buy* | 9,731 | 51.34p | Ordinary |
15:04:45 - 18-Dec-25 |
| Buy* | 26,000 | 51.34p | Ordinary |
15:04:21 - 18-Dec-25 |
| Buy* | 3,895 | 51.34p | Ordinary |
15:03:24 - 18-Dec-25 |
| Sell* | 13,000 | 51.1744p | Ordinary |
15:02:47 - 18-Dec-25 |
| Buy* | 3,877 | 51.34p | Ordinary |
14:54:20 - 18-Dec-25 |
| Buy* | 6,610 | 51.288p | Ordinary |
14:52:47 - 18-Dec-25 |
| Buy* | 5,849 | 51.288p | Ordinary |
14:52:41 - 18-Dec-25 |
| Buy* | 38,995 | 51.288p | Ordinary |
14:50:12 - 18-Dec-25 |
| Buy* | 136 | 51.40p | SI Trade |
14:46:13 - 18-Dec-25 |
| Buy* | 806 | 51.40p | SI Trade |
14:46:13 - 18-Dec-25 |
| Buy* | 3,899 | 51.288p | Ordinary |
14:41:13 - 18-Dec-25 |
| Buy* | 14,613 | 51.288p | Ordinary |
14:38:29 - 18-Dec-25 |
| Buy* | 15,000 | 51.288p | Ordinary |
14:36:57 - 18-Dec-25 |
| Sell* | 10,162 | 51.174p | Ordinary |
14:30:40 - 18-Dec-25 |
| Buy* | 42,862 | 51.288p | Ordinary |
14:30:14 - 18-Dec-25 |
| Buy* | 12,174 | 51.288p | Ordinary |
14:29:28 - 18-Dec-25 |
| Buy* | 12,000 | 51.288p | Ordinary |
14:28:26 - 18-Dec-25 |
| Buy* | 8,500 | 51.288p | Ordinary |
14:26:05 - 18-Dec-25 |
| Buy* | 3,016 | 51.288p | Ordinary |
14:24:01 - 18-Dec-25 |
| Buy* | 21,447 | 51.288p | Ordinary |
14:22:33 - 18-Dec-25 |
| Buy* | 11,698 | 51.288p | Ordinary |
14:18:31 - 18-Dec-25 |
| Buy* | 2,691 | 51.288p | Ordinary |
14:15:27 - 18-Dec-25 |
| Buy* | 2,820 | 51.288p | Ordinary |
14:07:59 - 18-Dec-25 |
| Buy* | 29,235 | 51.288p | Ordinary |
14:01:38 - 18-Dec-25 |
| Buy* | 3,899 | 51.288p | Ordinary |
13:59:24 - 18-Dec-25 |
| Buy* | 31,196 | 51.288p | Ordinary |
13:55:21 - 18-Dec-25 |
| Sell* | 9,967 | 51.171p | Ordinary |
13:51:57 - 18-Dec-25 |
| Buy* | 38,995 | 51.288p | Ordinary |
13:50:31 - 18-Dec-25 |
| Buy* | 13,855 | 51.288p | Ordinary |
13:50:19 - 18-Dec-25 |
| Buy* | 2,750 | 51.288p | Ordinary |
13:49:16 - 18-Dec-25 |
| Buy* | 19,960 | 51.288p | Ordinary |
13:47:10 - 18-Dec-25 |
| Buy* | 19,474 | 51.288p | Ordinary |
13:41:54 - 18-Dec-25 |
| Buy* | 5,459 | 51.289p | Ordinary |
13:34:55 - 18-Dec-25 |
| Buy* | 6,824 | 51.289p | Ordinary |
13:31:41 - 18-Dec-25 |
| Buy* | 965 | 51.289p | Ordinary |
13:30:11 - 18-Dec-25 |
| Buy* | 5,116 | 51.29p | Ordinary |
13:27:05 - 18-Dec-25 |
| Buy* | 1,939 | 51.291p | Ordinary |
13:25:22 - 18-Dec-25 |
| Buy* | 26,309 | 51.291p | Ordinary |
13:25:16 - 18-Dec-25 |
| Buy* | 5,529 | 51.291p | Ordinary |
13:24:49 - 18-Dec-25 |
| Buy* | 19,472 | 51.292p | Ordinary |
13:23:59 - 18-Dec-25 |
| Buy* | 4,874 | 51.292p | Ordinary |
13:23:51 - 18-Dec-25 |
| Buy* | 9,676 | 51.292p | Ordinary |
13:22:54 - 18-Dec-25 |
| Buy* | 26,904 | 51.293p | Ordinary |
13:22:07 - 18-Dec-25 |
| Buy* | 12,477 | 51.293p | Ordinary |
13:21:26 - 18-Dec-25 |
| Buy* | 600 | 51.293p | Ordinary |
13:17:44 - 18-Dec-25 |