| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 972 | 73.60p | SI Trade |
16:43:16 - 19-Dec-25 |
| Buy* | 567 | 73.637p | SI Trade Negotiated Trade |
16:38:09 - 19-Dec-25 |
| Buy* | 28 | 73.563p | SI Trade |
16:37:57 - 19-Dec-25 |
| Buy* | 1,678,995 | 73.60p | Suspected BUY Trade |
16:35:07 - 19-Dec-25 |
| Sell* | 1,000 | 73.345p | Negotiated Trade |
16:26:50 - 19-Dec-25 |
| Buy* | 4 | 73.50p | SI Trade |
16:25:35 - 19-Dec-25 |
| Sell* | 67 | 73.338p | Negotiated Trade |
16:20:01 - 19-Dec-25 |
| Sell* | 3,225 | 73.20p | SI Trade |
16:08:14 - 19-Dec-25 |
| Sell* | 3,225 | 73.266p | Ordinary |
16:08:05 - 19-Dec-25 |
| Sell* | 36 | 73.40p | Automatic Execution |
16:07:30 - 19-Dec-25 |
| Sell* | 1,770 | 73.40p | Automatic Execution |
16:07:30 - 19-Dec-25 |
| Sell* | 2,362 | 73.40p | Automatic Execution |
16:07:30 - 19-Dec-25 |
| Buy* | 114 | 73.40p | Automatic Execution |
16:06:33 - 19-Dec-25 |
| Buy* | 1,076 | 73.40p | Automatic Execution |
16:06:33 - 19-Dec-25 |
| Buy* | 2,132 | 73.40p | Automatic Execution |
16:06:33 - 19-Dec-25 |
| Buy* | 2,114 | 73.40p | Automatic Execution |
16:06:33 - 19-Dec-25 |
| Buy* | 2,202 | 73.40p | Automatic Execution |
16:06:33 - 19-Dec-25 |
| Sell* | 2,813 | 73.30p | Automatic Execution |
16:05:34 - 19-Dec-25 |
| Buy* | 2,187 | 73.30p | Automatic Execution |
16:05:34 - 19-Dec-25 |
| Sell* | 1 | 73.145p | Ordinary |
15:55:10 - 19-Dec-25 |
| Sell* | 4,425 | 73.30p | Automatic Execution |
15:54:05 - 19-Dec-25 |
| Buy* | 2,221 | 73.30p | Automatic Execution |
15:54:05 - 19-Dec-25 |
| Buy* | 2,284 | 73.30p | Automatic Execution |
15:54:05 - 19-Dec-25 |
| Buy* | 1,070 | 73.30p | Automatic Execution |
15:54:05 - 19-Dec-25 |
| Buy* | 3 | 73.30p | SI Trade |
15:45:12 - 19-Dec-25 |
| Buy* | 3,045 | 73.132p | Ordinary |
15:42:25 - 19-Dec-25 |
| Sell* | 849 | 73.10p | Automatic Execution |
15:25:21 - 19-Dec-25 |
| Sell* | 4,014 | 73.10p | Automatic Execution |
15:25:21 - 19-Dec-25 |
| Buy* | 1,223 | 73.267p | Suspected BUY Trade |
15:24:42 - 19-Dec-25 |
| Buy* | 1,315 | 73.264p | Suspected BUY Trade |
15:17:52 - 19-Dec-25 |
| Buy* | 13 | 73.274p | Ordinary |
15:12:13 - 19-Dec-25 |
| Sell* | 1,186 | 73.10p | Automatic Execution |
14:59:24 - 19-Dec-25 |
| Buy* | 18,226 | 73.274p | Ordinary |
14:58:34 - 19-Dec-25 |
| Sell* | 20 | 73.30p | Automatic Execution |
14:55:11 - 19-Dec-25 |
| Sell* | 4,345 | 73.30p | Automatic Execution |
14:55:11 - 19-Dec-25 |
| Sell* | 655 | 73.30p | Automatic Execution |
14:54:43 - 19-Dec-25 |
| Sell* | 2,908 | 73.30p | Automatic Execution |
14:51:05 - 19-Dec-25 |
| Sell* | 6,000 | 73.30p | Automatic Execution |
14:51:05 - 19-Dec-25 |
| Buy* | 1,092 | 73.30p | Automatic Execution |
14:51:05 - 19-Dec-25 |
| Buy* | 11,500 | 73.2162p | Ordinary |
14:50:46 - 19-Dec-25 |
| Sell* | 681 | 73.30p | Automatic Execution |
14:50:15 - 19-Dec-25 |
| Sell* | 3,000 | 73.30p | Automatic Execution |
14:50:15 - 19-Dec-25 |
| Sell* | 3,000 | 73.30p | Automatic Execution |
14:50:15 - 19-Dec-25 |
| Buy* | 2,726 | 73.30p | Automatic Execution |
14:50:15 - 19-Dec-25 |
| Buy* | 593 | 73.30p | Automatic Execution |
14:50:15 - 19-Dec-25 |
| Buy* | 10,150 | 73.174p | Ordinary |
14:47:32 - 19-Dec-25 |
| Sell* | 3,890 | 73.20p | Automatic Execution |
14:46:13 - 19-Dec-25 |
| Buy* | 1,110 | 73.20p | Automatic Execution |
14:46:13 - 19-Dec-25 |
| Sell* | 4,399 | 73.20p | Automatic Execution |
14:45:27 - 19-Dec-25 |
| Buy* | 601 | 73.20p | Automatic Execution |
14:45:27 - 19-Dec-25 |
| Sell* | 296 | 73.00p | SI Trade |
14:39:28 - 19-Dec-25 |
| Buy* | 4 | 73.20p | SI Trade |
14:38:45 - 19-Dec-25 |
| Sell* | 557 | 73.00p | Automatic Execution |
14:36:49 - 19-Dec-25 |
| Sell* | 2,077 | 73.00p | Automatic Execution |
14:36:49 - 19-Dec-25 |
| Sell* | 862 | 73.10p | Automatic Execution |
14:34:58 - 19-Dec-25 |
| Sell* | 2,210 | 73.10p | Automatic Execution |
14:34:58 - 19-Dec-25 |
| Sell* | 1,287 | 73.30p | Automatic Execution |
14:34:53 - 19-Dec-25 |
| Buy* | 1,510 | 73.30p | Automatic Execution |
14:34:53 - 19-Dec-25 |
| Buy* | 2,203 | 73.30p | Automatic Execution |
14:34:53 - 19-Dec-25 |
| Buy* | 2,447 | 73.10p | Automatic Execution |
14:33:48 - 19-Dec-25 |
| Unknown* | 1 | 73.00p | SI Trade |
14:33:45 - 19-Dec-25 |
| Buy* | 509 | 73.00p | Automatic Execution |
14:33:45 - 19-Dec-25 |
| Buy* | 3,757 | 73.00p | Automatic Execution |
14:33:45 - 19-Dec-25 |
| Buy* | 606 | 72.90p | Automatic Execution |
14:30:32 - 19-Dec-25 |
| Buy* | 2,203 | 72.90p | Automatic Execution |
14:30:32 - 19-Dec-25 |
| Buy* | 817 | 72.90p | Automatic Execution |
14:30:32 - 19-Dec-25 |
| Buy* | 1,500 | 72.90p | Automatic Execution |
14:30:32 - 19-Dec-25 |
| Sell* | 7,371 | 72.823p | Negotiated Trade |
14:27:58 - 19-Dec-25 |
| Sell* | 296 | 72.822p | Ordinary |
14:27:29 - 19-Dec-25 |
| Sell* | 18,266 | 72.8432p | Ordinary |
14:19:14 - 19-Dec-25 |
| Sell* | 222 | 72.67p | Negotiated Trade |
14:15:37 - 19-Dec-25 |
| Buy* | 6,138 | 72.774p | Ordinary |
14:15:18 - 19-Dec-25 |
| Buy* | 795 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 1,393 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 402 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 2,096 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 598 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 3 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 508 | 72.80p | Automatic Execution |
14:14:22 - 19-Dec-25 |
| Buy* | 2,750 | 72.716p | Ordinary |
14:13:49 - 19-Dec-25 |
| Sell* | 663 | 72.65p | Ordinary |
14:09:34 - 19-Dec-25 |
| Buy* | 21 | 72.70p | SI Trade |
14:08:17 - 19-Dec-25 |
| Buy* | 1,346 | 72.70p | SI Trade |
14:03:36 - 19-Dec-25 |
| Buy* | 2,234 | 72.674p | Ordinary |
14:03:25 - 19-Dec-25 |
| Sell* | 1,239 | 72.6433p | Ordinary |
14:03:24 - 19-Dec-25 |
| Buy* | 6,777 | 72.674p | Ordinary |
14:03:24 - 19-Dec-25 |
| Sell* | 1,796 | 72.6433p | Ordinary |
14:03:22 - 19-Dec-25 |
| Buy* | 4,126 | 72.674p | Ordinary |
14:03:21 - 19-Dec-25 |
| Sell* | 133 | 72.643p | Negotiated Trade |
14:03:21 - 19-Dec-25 |
| Sell* | 5,000 | 72.70p | Automatic Execution |
13:56:52 - 19-Dec-25 |
| Sell* | 175 | 72.70p | Automatic Execution |
13:56:52 - 19-Dec-25 |
| Sell* | 21,353 | 72.7301p | Ordinary |
13:55:00 - 19-Dec-25 |
| Sell* | 36 | 72.80p | SI Trade |
13:49:58 - 19-Dec-25 |
| Sell* | 96 | 72.80p | SI Trade |
13:43:27 - 19-Dec-25 |
| Sell* | 5,000 | 72.80p | Automatic Execution |
13:42:48 - 19-Dec-25 |
| Buy* | 6 | 72.972p | Suspected BUY Trade |
13:42:03 - 19-Dec-25 |
| Buy* | 236 | 72.90p | SI Trade |
13:37:11 - 19-Dec-25 |
| Sell* | 236 | 72.80p | SI Trade |
13:37:11 - 19-Dec-25 |
| Sell* | 5,000 | 72.90p | Automatic Execution |
13:35:38 - 19-Dec-25 |
| Buy* | 647 | 72.90p | SI Trade |
13:31:10 - 19-Dec-25 |
| Sell* | 647 | 72.80p | SI Trade |
13:31:10 - 19-Dec-25 |
| Sell* | 160 | 72.70p | SI Trade |
13:21:25 - 19-Dec-25 |
| Sell* | 2,753 | 72.90p | Automatic Execution |
13:02:20 - 19-Dec-25 |
| Buy* | 2,247 | 72.90p | Automatic Execution |
13:02:20 - 19-Dec-25 |
| Buy* | 711 | 72.816p | Ordinary |
13:00:51 - 19-Dec-25 |
| Buy* | 1,056 | 72.80p | Automatic Execution |
12:59:41 - 19-Dec-25 |
| Buy* | 4,890 | 72.80p | Automatic Execution |
12:59:41 - 19-Dec-25 |
| Buy* | 3,036 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 6,000 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 1,023 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 1,662 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 3,626 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 6,374 | 72.80p | Automatic Execution |
12:59:40 - 19-Dec-25 |
| Buy* | 3,229 | 72.80p | Automatic Execution |
12:59:35 - 19-Dec-25 |
| Buy* | 1,084 | 72.80p | Automatic Execution |
12:59:35 - 19-Dec-25 |
| Buy* | 687 | 72.80p | Automatic Execution |
12:59:35 - 19-Dec-25 |
| Sell* | 1,484 | 72.60p | Automatic Execution |
12:59:26 - 19-Dec-25 |
| Buy* | 5,687 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 1,028 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 599 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 598 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 11 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 2,077 | 72.80p | Automatic Execution |
12:58:34 - 19-Dec-25 |
| Buy* | 219 | 72.80p | Automatic Execution |
12:54:28 - 19-Dec-25 |
| Buy* | 3,363 | 72.80p | Automatic Execution |
12:54:28 - 19-Dec-25 |
| Buy* | 44 | 72.80p | Automatic Execution |
12:54:28 - 19-Dec-25 |
| Buy* | 6,374 | 72.80p | Automatic Execution |
12:54:28 - 19-Dec-25 |
| Buy* | 183 | 72.80p | SI Trade |
12:54:21 - 19-Dec-25 |
| Sell* | 183 | 72.70p | SI Trade |
12:54:21 - 19-Dec-25 |
| Sell* | 2,968 | 72.70p | Automatic Execution |
12:39:54 - 19-Dec-25 |
| Sell* | 5,000 | 72.70p | Automatic Execution |
12:38:52 - 19-Dec-25 |
| Buy* | 1,731 | 72.70p | SI Trade |
12:38:47 - 19-Dec-25 |
| Sell* | 5,000 | 72.70p | Automatic Execution |
12:38:38 - 19-Dec-25 |
| Sell* | 1,720 | 72.70p | Automatic Execution |
12:35:00 - 19-Dec-25 |
| Sell* | 2,074 | 72.70p | Automatic Execution |
12:35:00 - 19-Dec-25 |
| Sell* | 1,126 | 72.70p | Automatic Execution |
12:34:08 - 19-Dec-25 |
| Sell* | 5,000 | 72.90p | Automatic Execution |
12:34:08 - 19-Dec-25 |
| Sell* | 4,605 | 73.00p | Automatic Execution |
12:31:28 - 19-Dec-25 |
| Buy* | 395 | 73.00p | Automatic Execution |
12:31:28 - 19-Dec-25 |
| Sell* | 1 | 72.50p | SI Trade |
12:28:54 - 19-Dec-25 |
| Sell* | 951 | 72.90p | Automatic Execution |
12:28:54 - 19-Dec-25 |
| Buy* | 20 | 72.90p | Automatic Execution |
12:28:54 - 19-Dec-25 |
| Buy* | 2,048 | 72.90p | Automatic Execution |
12:28:54 - 19-Dec-25 |
| Buy* | 11 | 72.90p | Automatic Execution |
12:28:54 - 19-Dec-25 |
| Buy* | 1,970 | 72.90p | Automatic Execution |
12:28:54 - 19-Dec-25 |
| Buy* | 8,000 | 72.732p | Ordinary |
12:28:27 - 19-Dec-25 |
| Buy* | 1,906 | 72.732p | Ordinary |
12:25:39 - 19-Dec-25 |
| Sell* | 4,813 | 73.00p | Automatic Execution |
11:52:30 - 19-Dec-25 |
| Buy* | 187 | 73.00p | Automatic Execution |
11:52:30 - 19-Dec-25 |
| Sell* | 4,663 | 73.00p | Automatic Execution |
11:51:37 - 19-Dec-25 |
| Buy* | 337 | 73.00p | Automatic Execution |
11:51:37 - 19-Dec-25 |
| Sell* | 4,856 | 73.00p | Automatic Execution |
11:50:49 - 19-Dec-25 |
| Buy* | 144 | 73.00p | Automatic Execution |
11:50:49 - 19-Dec-25 |
| Buy* | 867 | 73.00p | Automatic Execution |
11:47:03 - 19-Dec-25 |
| Buy* | 128 | 73.00p | Automatic Execution |
11:47:03 - 19-Dec-25 |
| Buy* | 1,700 | 73.00p | Automatic Execution |
11:47:03 - 19-Dec-25 |
| Buy* | 2,305 | 73.00p | Automatic Execution |
11:47:03 - 19-Dec-25 |
| Buy* | 1,801 | 73.00p | Automatic Execution |
11:44:04 - 19-Dec-25 |
| Buy* | 604 | 73.00p | Automatic Execution |
11:44:04 - 19-Dec-25 |
| Buy* | 2,387 | 73.00p | Automatic Execution |
11:44:04 - 19-Dec-25 |
| Buy* | 208 | 73.00p | Automatic Execution |
11:44:04 - 19-Dec-25 |
| Sell* | 41,565 | 72.74p | Ordinary |
11:39:01 - 19-Dec-25 |
| Buy* | 18,660 | 72.8328p | Ordinary |
11:24:07 - 19-Dec-25 |
| Buy* | 13,723 | 72.867p | Suspected BUY Trade |
11:23:20 - 19-Dec-25 |
| Buy* | 221 | 72.8111p | Ordinary |
11:20:23 - 19-Dec-25 |
| Buy* | 48 | 72.8111p | Ordinary |
11:20:23 - 19-Dec-25 |
| Unknown* | 95,835 | 72.8111p | Ordinary |
11:20:14 - 19-Dec-25 |
| Buy* | 440 | 72.8111p | Ordinary |
11:17:34 - 19-Dec-25 |
| Sell* | 16 | 72.80p | SI Trade |
10:59:10 - 19-Dec-25 |
| Buy* | 35,105 | 73.006p | Suspected BUY Trade |
10:58:49 - 19-Dec-25 |
| Sell* | 1,940 | 73.00p | Automatic Execution |
10:54:30 - 19-Dec-25 |
| Sell* | 692 | 73.00p | Automatic Execution |
10:54:30 - 19-Dec-25 |
| Buy* | 508 | 73.20p | Automatic Execution |
10:54:29 - 19-Dec-25 |
| Buy* | 1 | 73.20p | Automatic Execution |
10:54:29 - 19-Dec-25 |
| Buy* | 570,617 | 75.35p | SI Trade |
10:53:38 - 19-Dec-25 |
| Buy* | 538 | 73.058p | Suspected BUY Trade |
10:47:06 - 19-Dec-25 |
| Sell* | 1,031 | 73.0287p | Ordinary |
10:46:48 - 19-Dec-25 |
| Buy* | 5,823 | 73.1349p | Ordinary |
10:46:47 - 19-Dec-25 |
| Buy* | 759 | 73.059p | Suspected BUY Trade |
10:46:47 - 19-Dec-25 |
| Sell* | 1,275 | 73.00p | Automatic Execution |
10:46:10 - 19-Dec-25 |
| Sell* | 445 | 73.00p | Automatic Execution |
10:46:10 - 19-Dec-25 |
| Sell* | 975 | 73.00p | Automatic Execution |
10:46:10 - 19-Dec-25 |
| Sell* | 1,152 | 73.00p | Automatic Execution |
10:46:10 - 19-Dec-25 |
| Sell* | 406 | 73.083p | Negotiated Trade |
10:41:03 - 19-Dec-25 |
| Buy* | 3 | 73.30p | SI Trade |
10:39:00 - 19-Dec-25 |
| Sell* | 9,119 | 73.20p | Automatic Execution |
10:36:38 - 19-Dec-25 |
| Sell* | 1 | 73.20p | Automatic Execution |
10:31:03 - 19-Dec-25 |
| Sell* | 40,000 | 73.25p | Ordinary |
10:25:34 - 19-Dec-25 |
| Buy* | 2,132 | 73.40p | Automatic Execution |
10:24:23 - 19-Dec-25 |
| Buy* | 4,993 | 73.40p | Automatic Execution |
10:24:23 - 19-Dec-25 |
| Buy* | 1,190 | 73.30p | SI Trade |
10:24:22 - 19-Dec-25 |
| Sell* | 1,190 | 73.20p | SI Trade |
10:24:22 - 19-Dec-25 |
| Buy* | 10,267 | 73.40p | Automatic Execution |
10:24:22 - 19-Dec-25 |
| Buy* | 97 | 73.30p | Automatic Execution |
10:24:22 - 19-Dec-25 |
| Buy* | 4,387 | 73.30p | Automatic Execution |
10:24:22 - 19-Dec-25 |
| Buy* | 508 | 73.30p | Automatic Execution |
10:24:22 - 19-Dec-25 |
| Buy* | 372 | 73.20p | SI Trade |
10:23:54 - 19-Dec-25 |
| Sell* | 372 | 73.10p | SI Trade |
10:23:54 - 19-Dec-25 |
| Buy* | 27,235 | 73.384p | Ordinary |
10:23:38 - 19-Dec-25 |
| Sell* | 35 | 73.20p | Automatic Execution |
10:23:17 - 19-Dec-25 |