Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Unknown* | 30,000 | 544.80p | OTC Trade |
17:08:45 - 22-Oct-25 |
Unknown* | 24,390 | 551.03p | Negotiated Trade OTC Trade |
16:48:36 - 22-Oct-25 |
Unknown* | 507,400 | 551.03p | Negotiated Trade OTC Trade |
16:48:36 - 22-Oct-25 |
Sell* | 3,458 | 544.80p | SI Trade Suspected SELL Trade |
16:47:51 - 22-Oct-25 |
Sell* | 700,000 | 541.00p | SI Trade |
16:44:22 - 22-Oct-25 |
Sell* | 49,700 | 544.80p | Negotiated Trade |
16:36:05 - 22-Oct-25 |
Sell* | 465 | 544.80p | SI Trade |
16:35:05 - 22-Oct-25 |
Sell* | 8,706,786 | 544.80p | Uncrossing Trade |
16:35:05 - 22-Oct-25 |
Sell* | 304 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 222 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 452 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 39 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 1,053 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 1,163 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 74 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 2,571 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 200 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 220 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 370 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 305 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 1,400 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Sell* | 1,147 | 546.20p | Automatic Execution |
16:29:58 - 22-Oct-25 |
Buy* | 30,000 | 546.344p | Ordinary |
16:29:56 - 22-Oct-25 |
Sell* | 185 | 546.2902p | Ordinary |
16:29:54 - 22-Oct-25 |
Buy* | 2,100 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 125 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 14 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 377 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 290 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 480 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 30 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Sell* | 187 | 546.20p | Automatic Execution |
16:29:52 - 22-Oct-25 |
Buy* | 469 | 546.40p | SI Trade |
16:29:49 - 22-Oct-25 |
Unknown* | 401 | 546.30p | SI Trade |
16:29:49 - 22-Oct-25 |
Sell* | 359 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 3,556 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 183 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 3,556 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 209 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Buy* | 3 | 546.40p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Buy* | 1,901 | 546.40p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Buy* | 5,286 | 546.40p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 303 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 381 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 3,004 | 546.20p | Automatic Execution |
16:29:41 - 22-Oct-25 |
Sell* | 1,319 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 1,924 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 248 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 1,400 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 1,928 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 5,286 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 37 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 1,628 | 546.20p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 3,556 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 1,435 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 510 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 748 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Buy* | 5,286 | 546.40p | Automatic Execution |
16:29:40 - 22-Oct-25 |
Sell* | 434 | 546.20p | Automatic Execution |
16:29:39 - 22-Oct-25 |
Sell* | 3,556 | 546.20p | Automatic Execution |
16:29:39 - 22-Oct-25 |
Sell* | 496 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 3,556 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 892 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 892 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 3,556 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Buy* | 1,400 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Buy* | 1,848 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Buy* | 236 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Buy* | 20 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Buy* | 21 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 813 | 546.00p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 1,919 | 546.00p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 421 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 480 | 546.20p | Automatic Execution |
16:29:38 - 22-Oct-25 |
Sell* | 3,076 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 333 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 2,743 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 52 | 546.20p | SI Trade |
16:29:37 - 22-Oct-25 |
Sell* | 813 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 1,400 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 1,804 | 546.20p | Automatic Execution |
16:29:37 - 22-Oct-25 |
Sell* | 788 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 1,335 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 964 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 2,592 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 200 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 292 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 771 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 216 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 212 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 449 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 296 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 2,350 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 20 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 2,459 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 1,097 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 1,761 | 546.20p | Automatic Execution |
16:29:36 - 22-Oct-25 |
Sell* | 3,556 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Buy* | 2,776 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Buy* | 2,510 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 3,556 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Buy* | 5,286 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 651 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 2,905 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 141 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 431 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 478 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 39 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,118 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,356 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 480 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,761 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,586 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,000 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,083 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,400 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 211 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 230 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 211 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 287 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 508 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 350 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 3,556 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 1,660 | 546.40p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 283 | 546.60p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 405 | 546.60p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 869 | 546.60p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 405 | 546.60p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Sell* | 3,556 | 546.60p | Automatic Execution |
16:29:35 - 22-Oct-25 |
Buy* | 344 | 546.80p | Automatic Execution |
16:29:33 - 22-Oct-25 |
Buy* | 591 | 546.80p | Automatic Execution |
16:29:33 - 22-Oct-25 |
Sell* | 462 | 546.70p | SI Trade |
16:29:33 - 22-Oct-25 |
Buy* | 9 | 546.80p | Automatic Execution |
16:29:33 - 22-Oct-25 |
Buy* | 444 | 546.80p | Automatic Execution |
16:29:33 - 22-Oct-25 |
Buy* | 480 | 546.80p | Automatic Execution |
16:29:32 - 22-Oct-25 |
Buy* | 446 | 546.80p | Automatic Execution |
16:29:32 - 22-Oct-25 |
Buy* | 465 | 546.80p | Automatic Execution |
16:29:31 - 22-Oct-25 |
Buy* | 163 | 546.80p | Automatic Execution |
16:29:31 - 22-Oct-25 |
Buy* | 365 | 546.80p | Automatic Execution |
16:29:31 - 22-Oct-25 |
Buy* | 593 | 546.80p | Automatic Execution |
16:29:31 - 22-Oct-25 |
Buy* | 816 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 1,616 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 486 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 18 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 336 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 284 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 3,543 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Buy* | 13 | 546.80p | Automatic Execution |
16:29:30 - 22-Oct-25 |
Sell* | 1,951 | 546.70p | SI Trade |
16:29:29 - 22-Oct-25 |
Sell* | 909 | 546.70p | SI Trade |
16:29:29 - 22-Oct-25 |
Buy* | 4,640 | 546.7118p | Ordinary |
16:29:14 - 22-Oct-25 |
Sell* | 1,372 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 2,184 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 264 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 2,055 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 803 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 490 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 648 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Sell* | 208 | 546.60p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Buy* | 1,030 | 546.80p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Buy* | 37 | 546.80p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Buy* | 3,556 | 546.80p | Automatic Execution |
16:29:10 - 22-Oct-25 |
Buy* | 744 | 546.80p | SI Trade |
16:29:07 - 22-Oct-25 |
Buy* | 2,307 | 546.80p | Automatic Execution |
16:29:07 - 22-Oct-25 |
Buy* | 1,249 | 546.80p | Automatic Execution |
16:29:07 - 22-Oct-25 |
Buy* | 37 | 546.80p | Automatic Execution |
16:29:07 - 22-Oct-25 |
Buy* | 1,400 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Buy* | 301 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Buy* | 342 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Buy* | 37 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Buy* | 2,178 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Buy* | 1,378 | 546.80p | Automatic Execution |
16:29:04 - 22-Oct-25 |
Sell* | 187 | 546.60p | Automatic Execution |
16:29:03 - 22-Oct-25 |
Sell* | 1,664 | 546.70p | SI Trade |
16:29:02 - 22-Oct-25 |
Sell* | 176 | 546.60p | SI Trade |
16:28:54 - 22-Oct-25 |
Sell* | 558 | 546.70p | SI Trade |
16:28:52 - 22-Oct-25 |
Unknown* | 733 | 546.80p | SI Trade |
16:28:49 - 22-Oct-25 |
Unknown* | 499 | 546.80p | SI Trade |
16:28:45 - 22-Oct-25 |
Sell* | 171 | 546.60p | Automatic Execution |
16:28:42 - 22-Oct-25 |
Buy* | 242 | 546.80p | Automatic Execution |
16:28:42 - 22-Oct-25 |
Buy* | 258 | 546.80p | Automatic Execution |
16:28:42 - 22-Oct-25 |
Unknown* | 0 | 546.40p | SI Trade |
16:28:34 - 22-Oct-25 |
Sell* | 332 | 546.60p | Automatic Execution |
16:28:34 - 22-Oct-25 |
Sell* | 166 | 546.60p | Automatic Execution |
16:28:34 - 22-Oct-25 |
Sell* | 2,237 | 546.60p | Automatic Execution |
16:28:34 - 22-Oct-25 |
Buy* | 750 | 546.98p | Ordinary |
16:28:33 - 22-Oct-25 |
Sell* | 207 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 2,772 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 2,975 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 792 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 547 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 923 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 1,400 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 178 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 443 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 338 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 629 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 742 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 515 | 546.60p | Automatic Execution |
16:28:33 - 22-Oct-25 |
Sell* | 3,556 | 546.80p | Automatic Execution |
16:28:32 - 22-Oct-25 |