| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 29,745 | 54.60p | Uncrossing Trade |
16:35:07 - 05-Dec-25 |
| Buy* | 5 | 54.90p | SI Trade |
16:27:52 - 05-Dec-25 |
| Sell* | 1,338 | 54.476p | Ordinary |
16:19:42 - 05-Dec-25 |
| Sell* | 36 | 54.10p | SI Trade |
16:18:03 - 05-Dec-25 |
| Buy* | 6,411 | 54.30p | Automatic Execution |
16:17:09 - 05-Dec-25 |
| Buy* | 2 | 54.60p | SI Trade |
16:13:18 - 05-Dec-25 |
| Sell* | 9,210 | 54.243p | Ordinary |
16:04:16 - 05-Dec-25 |
| Buy* | 4,463 | 54.20p | Automatic Execution |
16:00:28 - 05-Dec-25 |
| Buy* | 2,824 | 54.20p | Automatic Execution |
16:00:28 - 05-Dec-25 |
| Unknown* | 20,102 | 53.90p | Ordinary |
15:59:45 - 05-Dec-25 |
| Sell* | 20,101 | 53.8994p | Ordinary |
15:59:13 - 05-Dec-25 |
| Buy* | 25 | 54.20p | SI Trade |
15:58:09 - 05-Dec-25 |
| Sell* | 1 | 53.60p | SI Trade |
15:58:09 - 05-Dec-25 |
| Buy* | 10 | 54.20p | SI Trade |
15:58:09 - 05-Dec-25 |
| Unknown* | 15,722 | 53.90p | Ordinary |
15:57:04 - 05-Dec-25 |
| Sell* | 900 | 53.8994p | Ordinary |
15:56:48 - 05-Dec-25 |
| Buy* | 9 | 54.156p | Ordinary |
15:55:44 - 05-Dec-25 |
| Sell* | 1 | 53.667p | Ordinary |
15:55:20 - 05-Dec-25 |
| Buy* | 5 | 54.20p | SI Trade |
15:52:58 - 05-Dec-25 |
| Buy* | 300 | 54.20p | SI Trade |
15:52:58 - 05-Dec-25 |
| Buy* | 25 | 54.20p | SI Trade |
15:52:58 - 05-Dec-25 |
| Buy* | 25 | 54.80p | SI Trade |
15:52:35 - 05-Dec-25 |
| Buy* | 14 | 54.80p | SI Trade |
15:52:35 - 05-Dec-25 |
| Buy* | 113 | 54.80p | SI Trade |
15:52:35 - 05-Dec-25 |
| Buy* | 40 | 54.80p | SI Trade |
15:52:35 - 05-Dec-25 |
| Sell* | 19,187 | 54.30p | Automatic Execution |
15:52:35 - 05-Dec-25 |
| Sell* | 11,748 | 54.40p | Automatic Execution |
15:52:35 - 05-Dec-25 |
| Sell* | 5,703 | 54.40p | Automatic Execution |
15:52:35 - 05-Dec-25 |
| Sell* | 400 | 54.60p | Automatic Execution |
15:52:35 - 05-Dec-25 |
| Buy* | 6,379 | 54.80p | Ordinary |
15:50:39 - 05-Dec-25 |
| Buy* | 400 | 54.996p | Ordinary |
15:49:47 - 05-Dec-25 |
| Sell* | 10,000 | 54.788p | Ordinary |
15:43:57 - 05-Dec-25 |
| Sell* | 7,000 | 54.798p | Ordinary |
15:43:02 - 05-Dec-25 |
| Buy* | 4 | 55.00p | SI Trade |
15:32:49 - 05-Dec-25 |
| Buy* | 20 | 55.00p | SI Trade |
15:32:49 - 05-Dec-25 |
| Buy* | 1 | 55.00p | SI Trade |
15:32:49 - 05-Dec-25 |
| Buy* | 90 | 55.00p | SI Trade |
15:32:49 - 05-Dec-25 |
| Sell* | 4,135 | 54.798p | Ordinary |
15:28:20 - 05-Dec-25 |
| Buy* | 10 | 55.00p | SI Trade |
15:16:50 - 05-Dec-25 |
| Buy* | 3,650 | 54.7911p | Ordinary |
15:15:54 - 05-Dec-25 |
| Buy* | 6 | 54.7917p | Ordinary |
15:12:54 - 05-Dec-25 |
| Buy* | 728 | 54.904p | Ordinary |
15:11:49 - 05-Dec-25 |
| Buy* | 4,942 | 54.719p | Ordinary |
15:05:44 - 05-Dec-25 |
| Sell* | 271,700 | 54.45p | Ordinary |
15:05:18 - 05-Dec-25 |
| Buy* | 2 | 55.00p | SI Trade |
15:03:44 - 05-Dec-25 |
| Buy* | 11,500 | 55.00p | Automatic Execution |
15:03:44 - 05-Dec-25 |
| Buy* | 18,500 | 55.00p | Automatic Execution |
15:03:44 - 05-Dec-25 |
| Buy* | 1,512 | 54.8876p | Ordinary |
15:01:32 - 05-Dec-25 |
| Sell* | 1,071 | 54.40p | Automatic Execution |
14:59:51 - 05-Dec-25 |
| Buy* | 316 | 55.00p | SI Trade |
14:54:32 - 05-Dec-25 |
| Sell* | 9 | 54.40p | SI Trade |
14:54:32 - 05-Dec-25 |
| Buy* | 5,456 | 54.9037p | Ordinary |
14:53:16 - 05-Dec-25 |
| Sell* | 4,817 | 54.6971p | Ordinary |
14:49:35 - 05-Dec-25 |
| Sell* | 50 | 54.466p | Ordinary |
14:49:06 - 05-Dec-25 |
| Buy* | 90 | 55.00p | SI Trade |
14:46:36 - 05-Dec-25 |
| Buy* | 446 | 54.92p | Ordinary |
14:46:22 - 05-Dec-25 |
| Buy* | 2,000 | 54.9195p | Ordinary |
14:45:56 - 05-Dec-25 |
| Sell* | 9,141 | 54.7476p | Ordinary |
14:40:38 - 05-Dec-25 |
| Buy* | 18,184 | 55.026p | SI Trade |
14:28:02 - 05-Dec-25 |
| Buy* | 500 | 55.068p | Ordinary |
14:27:33 - 05-Dec-25 |
| Buy* | 18,184 | 55.026p | SI Trade |
14:27:28 - 05-Dec-25 |
| Buy* | 2,000 | 55.024p | SI Trade |
14:27:03 - 05-Dec-25 |
| Buy* | 36,243 | 55.1997p | Ordinary |
14:26:56 - 05-Dec-25 |
| Buy* | 18,129 | 55.192p | Ordinary |
14:26:36 - 05-Dec-25 |
| Buy* | 18,163 | 55.089p | Ordinary |
14:26:16 - 05-Dec-25 |
| Buy* | 20,000 | 55.077p | Ordinary |
14:25:38 - 05-Dec-25 |
| Buy* | 20 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 2 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:25:00 - 05-Dec-25 |
| Sell* | 3,370 | 54.90p | Automatic Execution |
14:25:00 - 05-Dec-25 |
| Sell* | 1 | 54.90p | Automatic Execution |
14:25:00 - 05-Dec-25 |
| Buy* | 55 | 54.90p | Automatic Execution |
14:25:00 - 05-Dec-25 |
| Buy* | 1,212 | 54.90p | Automatic Execution |
14:25:00 - 05-Dec-25 |
| Buy* | 1 | 54.90p | Automatic Execution |
14:25:00 - 05-Dec-25 |
| Sell* | 3 | 54.50p | SI Trade |
14:12:09 - 05-Dec-25 |
| Buy* | 2,000 | 54.706p | Ordinary |
14:10:29 - 05-Dec-25 |
| Buy* | 4,780 | 55.0375p | Ordinary |
14:10:17 - 05-Dec-25 |
| Buy* | 500 | 54.80p | SI Trade |
14:02:23 - 05-Dec-25 |
| Unknown* | 500 | 54.80p | OTC Trade |
14:02:23 - 05-Dec-25 |
| Buy* | 1,416 | 54.70p | Automatic Execution |
14:02:00 - 05-Dec-25 |
| Buy* | 200 | 54.70p | Automatic Execution |
14:02:00 - 05-Dec-25 |
| Sell* | 100 | 54.60p | SI Trade |
14:01:57 - 05-Dec-25 |
| Buy* | 7 | 54.70p | SI Trade |
14:01:57 - 05-Dec-25 |
| Buy* | 365 | 54.6997p | Ordinary |
13:46:53 - 05-Dec-25 |
| Buy* | 1,362 | 54.697p | Ordinary |
13:44:39 - 05-Dec-25 |
| Buy* | 2,186 | 54.697p | Ordinary |
13:38:10 - 05-Dec-25 |
| Buy* | 50 | 54.652p | Ordinary |
13:37:54 - 05-Dec-25 |
| Buy* | 3 | 54.90p | SI Trade |
13:20:53 - 05-Dec-25 |
| Sell* | 53 | 54.40p | SI Trade |
13:20:53 - 05-Dec-25 |
| Buy* | 4,801 | 54.652p | Ordinary |
13:18:38 - 05-Dec-25 |
| Buy* | 5 | 54.90p | SI Trade |
13:10:27 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
13:10:27 - 05-Dec-25 |
| Buy* | 5 | 54.90p | SI Trade |
13:10:27 - 05-Dec-25 |
| Sell* | 2,459 | 54.40p | SI Trade |
13:10:27 - 05-Dec-25 |
| Buy* | 10 | 54.90p | SI Trade |
13:10:27 - 05-Dec-25 |
| Buy* | 95 | 54.90p | SI Trade |
13:10:27 - 05-Dec-25 |
| Sell* | 7,678 | 54.647p | Ordinary |
13:09:24 - 05-Dec-25 |
| Buy* | 6,000 | 55.007p | Ordinary |
13:07:02 - 05-Dec-25 |
| Sell* | 15,340 | 54.643p | Ordinary |
13:06:17 - 05-Dec-25 |
| Sell* | 20,300 | 54.635p | Ordinary |
13:00:20 - 05-Dec-25 |
| Buy* | 120 | 54.7322p | Ordinary |
12:58:35 - 05-Dec-25 |
| Buy* | 7,260 | 55.0221p | Ordinary |
12:52:53 - 05-Dec-25 |
| Buy* | 300 | 54.7364p | Ordinary |
12:47:49 - 05-Dec-25 |
| Buy* | 15,200 | 55.00p | Ordinary |
12:43:10 - 05-Dec-25 |
| Buy* | 10,000 | 55.00p | Ordinary |
12:37:02 - 05-Dec-25 |
| Sell* | 2,000 | 54.642p | Ordinary |
12:36:56 - 05-Dec-25 |
| Buy* | 1,810 | 54.895p | Ordinary |
12:32:47 - 05-Dec-25 |
| Buy* | 183 | 54.7339p | Ordinary |
12:32:46 - 05-Dec-25 |
| Buy* | 1,100 | 54.82p | Ordinary |
12:27:01 - 05-Dec-25 |
| Sell* | 254 | 54.635p | Ordinary |
12:24:05 - 05-Dec-25 |
| Sell* | 4,021 | 54.6423p | Ordinary |
12:24:04 - 05-Dec-25 |
| Sell* | 2,606 | 54.639p | Negotiated Trade |
12:12:43 - 05-Dec-25 |
| Buy* | 5,792 | 55.00p | Ordinary |
12:08:51 - 05-Dec-25 |
| Buy* | 18,172 | 55.00p | Ordinary |
12:07:40 - 05-Dec-25 |
| Buy* | 29,824 | 55.0375p | Ordinary |
12:07:06 - 05-Dec-25 |
| Buy* | 20,077 | 55.00p | Ordinary |
12:05:40 - 05-Dec-25 |
| Buy* | 18,243 | 54.787p | Ordinary |
12:05:00 - 05-Dec-25 |
| Buy* | 2,007 | 54.658p | Ordinary |
12:03:23 - 05-Dec-25 |
| Buy* | 376 | 54.813p | Ordinary |
12:02:47 - 05-Dec-25 |
| Buy* | 1,829 | 54.649p | Ordinary |
12:02:32 - 05-Dec-25 |
| Buy* | 86 | 54.856p | Ordinary |
12:02:08 - 05-Dec-25 |
| Buy* | 17,996 | 55.012p | Ordinary |
12:01:00 - 05-Dec-25 |
| Buy* | 18,188 | 54.959p | Ordinary |
11:59:08 - 05-Dec-25 |
| Buy* | 4 | 54.831p | Ordinary |
11:59:08 - 05-Dec-25 |
| Buy* | 46,025 | 54.97p | Suspected BUY Trade |
11:58:48 - 05-Dec-25 |
| Buy* | 2,918 | 54.832p | Ordinary |
11:56:44 - 05-Dec-25 |
| Buy* | 26,436 | 54.685p | Ordinary |
11:56:25 - 05-Dec-25 |
| Buy* | 3 | 54.90p | SI Trade |
11:56:25 - 05-Dec-25 |
| Sell* | 112 | 54.30p | SI Trade |
11:56:25 - 05-Dec-25 |
| Sell* | 1 | 54.30p | SI Trade |
11:56:25 - 05-Dec-25 |
| Buy* | 1,000 | 54.693p | Ordinary |
11:54:02 - 05-Dec-25 |
| Buy* | 53,503 | 54.845p | Ordinary |
11:53:23 - 05-Dec-25 |
| Buy* | 53,502 | 54.845p | Ordinary |
11:52:56 - 05-Dec-25 |
| Sell* | 18,277 | 54.6467p | Ordinary |
11:45:04 - 05-Dec-25 |
| Buy* | 502 | 54.734p | Ordinary |
11:40:44 - 05-Dec-25 |
| Buy* | 2,727 | 54.652p | Ordinary |
11:39:50 - 05-Dec-25 |
| Buy* | 4 | 54.844p | Ordinary |
11:36:25 - 05-Dec-25 |
| Buy* | 1,800 | 54.67p | Ordinary |
11:33:41 - 05-Dec-25 |
| Buy* | 1,084 | 54.6567p | Ordinary |
11:29:45 - 05-Dec-25 |
| Sell* | 927 | 54.591p | Ordinary |
11:29:41 - 05-Dec-25 |
| Buy* | 2,000 | 54.662p | Ordinary |
11:28:24 - 05-Dec-25 |
| Sell* | 16,022 | 54.5855p | Ordinary |
11:26:31 - 05-Dec-25 |
| Buy* | 182 | 54.90p | SI Trade |
11:25:25 - 05-Dec-25 |
| Sell* | 27 | 54.40p | SI Trade |
11:15:24 - 05-Dec-25 |
| Buy* | 1,017 | 54.50p | Automatic Execution |
11:15:24 - 05-Dec-25 |
| Sell* | 2,000 | 54.563p | Ordinary |
11:13:46 - 05-Dec-25 |
| Sell* | 813 | 54.30p | Automatic Execution |
11:13:09 - 05-Dec-25 |
| Buy* | 1 | 54.50p | Automatic Execution |
11:10:47 - 05-Dec-25 |
| Buy* | 18,354 | 54.456p | Ordinary |
11:10:27 - 05-Dec-25 |
| Buy* | 3,672 | 54.456p | Ordinary |
11:09:06 - 05-Dec-25 |
| Sell* | 73 | 54.10p | SI Trade |
11:06:37 - 05-Dec-25 |
| Buy* | 5,000 | 54.41p | Ordinary |
11:04:49 - 05-Dec-25 |
| Buy* | 5,513 | 54.412p | Ordinary |
11:04:12 - 05-Dec-25 |
| Buy* | 1,928 | 54.413p | Ordinary |
11:03:58 - 05-Dec-25 |
| Sell* | 3,143 | 54.10p | Automatic Execution |
11:02:21 - 05-Dec-25 |
| Buy* | 757 | 54.30p | Automatic Execution |
11:01:58 - 05-Dec-25 |
| Buy* | 5,288 | 54.30p | Automatic Execution |
11:01:58 - 05-Dec-25 |
| Buy* | 36,867 | 54.234p | Ordinary |
11:01:33 - 05-Dec-25 |
| Buy* | 5,677 | 54.30p | Automatic Execution |
11:01:15 - 05-Dec-25 |
| Buy* | 5,356 | 54.30p | Automatic Execution |
11:01:02 - 05-Dec-25 |
| Buy* | 3 | 54.50p | SI Trade |
11:00:33 - 05-Dec-25 |
| Sell* | 14,219 | 54.40p | Automatic Execution |
11:00:33 - 05-Dec-25 |
| Sell* | 6,900 | 54.40p | Automatic Execution |
11:00:33 - 05-Dec-25 |
| Sell* | 8,100 | 54.40p | Automatic Execution |
11:00:33 - 05-Dec-25 |
| Buy* | 38,515 | 54.489p | Ordinary |
10:59:45 - 05-Dec-25 |
| Buy* | 2,000 | 54.479p | Ordinary |
10:53:16 - 05-Dec-25 |
| Buy* | 1,826 | 54.479p | Ordinary |
10:53:06 - 05-Dec-25 |
| Buy* | 2,000 | 54.48p | Ordinary |
10:52:08 - 05-Dec-25 |
| Buy* | 400 | 54.4781p | Ordinary |
10:48:49 - 05-Dec-25 |
| Buy* | 7,342 | 54.48p | Ordinary |
10:47:37 - 05-Dec-25 |
| Buy* | 5,787 | 54.4611p | Ordinary |
10:45:15 - 05-Dec-25 |
| Buy* | 10 | 54.50p | SI Trade |
10:45:00 - 05-Dec-25 |
| Buy* | 9,110 | 54.882p | Ordinary |
10:44:03 - 05-Dec-25 |
| Buy* | 4,554 | 54.885p | Ordinary |
10:43:17 - 05-Dec-25 |
| Sell* | 46 | 54.50p | SI Trade |
10:42:43 - 05-Dec-25 |
| Sell* | 3 | 54.50p | SI Trade |
10:42:43 - 05-Dec-25 |
| Sell* | 500 | 54.50p | SI Trade |
10:42:43 - 05-Dec-25 |
| Sell* | 15 | 54.50p | SI Trade |
10:42:43 - 05-Dec-25 |
| Buy* | 2,205 | 54.50p | Automatic Execution |
10:42:43 - 05-Dec-25 |
| Buy* | 1,797 | 54.50p | Automatic Execution |
10:42:43 - 05-Dec-25 |
| Buy* | 22,949 | 54.467p | Ordinary |
10:42:29 - 05-Dec-25 |
| Buy* | 3,607 | 54.443p | Ordinary |
10:29:29 - 05-Dec-25 |
| Buy* | 10,000 | 54.395p | Ordinary |
10:27:33 - 05-Dec-25 |
| Buy* | 4,049 | 54.383p | Suspected BUY Trade |
10:23:27 - 05-Dec-25 |
| Buy* | 219 | 54.445p | Ordinary |
10:21:28 - 05-Dec-25 |
| Sell* | 1 | 54.20p | SI Trade |
10:21:11 - 05-Dec-25 |
| Buy* | 5 | 54.50p | SI Trade |
10:19:06 - 05-Dec-25 |
| Buy* | 20,300 | 54.325p | Ordinary |
10:17:10 - 05-Dec-25 |
| Buy* | 2,306 | 54.325p | Ordinary |
10:16:04 - 05-Dec-25 |
| Buy* | 20,000 | 54.3245p | Ordinary |
10:12:30 - 05-Dec-25 |
| Buy* | 474 | 54.325p | Ordinary |
10:07:59 - 05-Dec-25 |
| Buy* | 256 | 54.325p | Ordinary |
10:05:30 - 05-Dec-25 |
| Buy* | 250 | 54.325p | Ordinary |
10:02:50 - 05-Dec-25 |
| Buy* | 9,152 | 54.325p | Ordinary |
09:52:11 - 05-Dec-25 |
| Buy* | 3,824 | 54.325p | Ordinary |
09:51:49 - 05-Dec-25 |