| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 609,735 | 445.20p | Uncrossing Trade |
16:35:08 - 14-Nov-25 |
| Sell* | 63 | 447.00p | SI Trade |
16:29:51 - 14-Nov-25 |
| Sell* | 187 | 447.00p | SI Trade |
16:29:51 - 14-Nov-25 |
| Buy* | 8 | 447.40p | SI Trade |
16:29:30 - 14-Nov-25 |
| Buy* | 1 | 447.40p | SI Trade |
16:27:15 - 14-Nov-25 |
| Sell* | 21 | 447.20p | Automatic Execution |
16:27:08 - 14-Nov-25 |
| Sell* | 715 | 447.20p | Automatic Execution |
16:27:08 - 14-Nov-25 |
| Buy* | 2,000 | 447.204p | Ordinary |
16:26:40 - 14-Nov-25 |
| Buy* | 8 | 447.40p | SI Trade |
16:25:50 - 14-Nov-25 |
| Sell* | 132 | 447.20p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Sell* | 13 | 447.20p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Sell* | 50 | 447.20p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 650 | 447.40p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 317 | 447.40p | Automatic Execution |
16:25:50 - 14-Nov-25 |
| Buy* | 22 | 447.40p | SI Trade |
16:25:36 - 14-Nov-25 |
| Buy* | 8 | 447.40p | SI Trade |
16:25:22 - 14-Nov-25 |
| Sell* | 42 | 447.20p | Automatic Execution |
16:24:54 - 14-Nov-25 |
| Sell* | 517 | 447.20p | Automatic Execution |
16:24:54 - 14-Nov-25 |
| Sell* | 941 | 447.20p | SI Trade |
16:24:37 - 14-Nov-25 |
| Sell* | 593 | 447.40p | Automatic Execution |
16:24:23 - 14-Nov-25 |
| Sell* | 27 | 447.40p | Automatic Execution |
16:24:23 - 14-Nov-25 |
| Buy* | 222 | 447.40p | Automatic Execution |
16:24:23 - 14-Nov-25 |
| Buy* | 558 | 447.40p | Automatic Execution |
16:24:23 - 14-Nov-25 |
| Buy* | 3,000 | 447.302p | Ordinary |
16:24:17 - 14-Nov-25 |
| Buy* | 1 | 447.40p | SI Trade |
16:23:37 - 14-Nov-25 |
| Sell* | 139 | 447.236p | Ordinary |
16:22:41 - 14-Nov-25 |
| Sell* | 20 | 447.40p | Automatic Execution |
16:21:44 - 14-Nov-25 |
| Buy* | 3,000 | 447.502p | Ordinary |
16:21:42 - 14-Nov-25 |
| Buy* | 382 | 447.60p | Automatic Execution |
16:19:34 - 14-Nov-25 |
| Buy* | 539 | 447.60p | Automatic Execution |
16:19:34 - 14-Nov-25 |
| Buy* | 74 | 447.40p | Automatic Execution |
16:18:52 - 14-Nov-25 |
| Buy* | 500 | 447.404p | Ordinary |
16:18:22 - 14-Nov-25 |
| Sell* | 49 | 447.20p | SI Trade |
16:17:59 - 14-Nov-25 |
| Sell* | 232 | 447.20p | Automatic Execution |
16:17:59 - 14-Nov-25 |
| Sell* | 23 | 447.20p | Automatic Execution |
16:17:59 - 14-Nov-25 |
| Unknown* | 0 | 447.60p | SI Trade |
16:17:29 - 14-Nov-25 |
| Unknown* | 0 | 447.60p | SI Trade |
16:17:06 - 14-Nov-25 |
| Unknown* | 0 | 447.60p | SI Trade |
16:16:59 - 14-Nov-25 |
| Sell* | 7 | 447.20p | SI Trade |
16:15:59 - 14-Nov-25 |
| Buy* | 381 | 447.60p | Automatic Execution |
16:15:27 - 14-Nov-25 |
| Buy* | 805 | 447.00p | Automatic Execution |
16:14:52 - 14-Nov-25 |
| Buy* | 3 | 447.00p | Automatic Execution |
16:14:52 - 14-Nov-25 |
| Unknown* | 0 | 447.20p | SI Trade |
16:13:27 - 14-Nov-25 |
| Buy* | 450 | 446.60p | Automatic Execution |
16:12:47 - 14-Nov-25 |
| Buy* | 293 | 446.40p | Automatic Execution |
16:12:47 - 14-Nov-25 |
| Buy* | 558 | 446.40p | Automatic Execution |
16:12:47 - 14-Nov-25 |
| Sell* | 295 | 446.00p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Sell* | 510 | 446.00p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Sell* | 532 | 446.00p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Sell* | 41 | 446.20p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Sell* | 38 | 446.20p | Automatic Execution |
16:12:25 - 14-Nov-25 |
| Buy* | 892 | 446.40p | Automatic Execution |
16:10:49 - 14-Nov-25 |
| Buy* | 374 | 446.20p | Automatic Execution |
16:10:15 - 14-Nov-25 |
| Buy* | 650 | 446.00p | Automatic Execution |
16:10:11 - 14-Nov-25 |
| Buy* | 340 | 446.00p | Automatic Execution |
16:10:11 - 14-Nov-25 |
| Sell* | 900 | 445.80p | Automatic Execution |
16:08:45 - 14-Nov-25 |
| Buy* | 93 | 445.80p | Automatic Execution |
16:08:45 - 14-Nov-25 |
| Sell* | 2 | 445.20p | SI Trade |
16:08:05 - 14-Nov-25 |
| Unknown* | 408 | 445.50p | SI Trade |
16:07:00 - 14-Nov-25 |
| Buy* | 2,231 | 445.506p | Ordinary |
16:06:51 - 14-Nov-25 |
| Buy* | 10 | 445.80p | SI Trade |
16:06:48 - 14-Nov-25 |
| Buy* | 36 | 445.00p | Automatic Execution |
16:06:26 - 14-Nov-25 |
| Buy* | 650 | 444.80p | Automatic Execution |
16:06:26 - 14-Nov-25 |
| Buy* | 497 | 444.80p | Automatic Execution |
16:06:26 - 14-Nov-25 |
| Buy* | 33 | 444.80p | Automatic Execution |
16:06:26 - 14-Nov-25 |
| Buy* | 296 | 444.80p | Automatic Execution |
16:06:26 - 14-Nov-25 |
| Buy* | 285 | 444.60p | Automatic Execution |
16:06:04 - 14-Nov-25 |
| Buy* | 170 | 444.60p | Automatic Execution |
16:06:04 - 14-Nov-25 |
| Buy* | 172 | 444.8602p | Ordinary |
16:05:17 - 14-Nov-25 |
| Buy* | 100 | 445.20p | Automatic Execution |
16:04:57 - 14-Nov-25 |
| Sell* | 620 | 445.00p | Automatic Execution |
16:04:57 - 14-Nov-25 |
| Sell* | 603 | 445.40p | Automatic Execution |
16:04:39 - 14-Nov-25 |
| Buy* | 70 | 445.604p | Ordinary |
16:04:30 - 14-Nov-25 |
| Buy* | 2,228 | 446.408p | Ordinary |
16:02:11 - 14-Nov-25 |
| Buy* | 6 | 447.00p | SI Trade |
16:01:37 - 14-Nov-25 |
| Sell* | 7 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 133 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 146 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 134 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 805 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 249 | 446.80p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 650 | 447.00p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 100 | 447.00p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 249 | 447.00p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Sell* | 850 | 447.00p | Automatic Execution |
16:01:31 - 14-Nov-25 |
| Buy* | 585 | 447.20p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 483 | 447.40p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 311 | 447.40p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 805 | 447.20p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 650 | 447.20p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 334 | 447.20p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 524 | 447.00p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 100 | 447.00p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Sell* | 285 | 446.80p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Sell* | 850 | 446.80p | Automatic Execution |
16:01:30 - 14-Nov-25 |
| Buy* | 270 | 447.20p | Automatic Execution |
15:59:59 - 14-Nov-25 |
| Buy* | 27 | 447.00p | Automatic Execution |
15:59:34 - 14-Nov-25 |
| Buy* | 246 | 447.00p | Automatic Execution |
15:59:34 - 14-Nov-25 |
| Buy* | 407 | 446.80p | Automatic Execution |
15:59:34 - 14-Nov-25 |
| Buy* | 398 | 446.80p | Automatic Execution |
15:59:34 - 14-Nov-25 |
| Buy* | 346 | 446.80p | Automatic Execution |
15:59:34 - 14-Nov-25 |
| Buy* | 263 | 446.60p | Automatic Execution |
15:59:26 - 14-Nov-25 |
| Buy* | 805 | 446.60p | Automatic Execution |
15:59:26 - 14-Nov-25 |
| Sell* | 650 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 603 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 138 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 133 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 145 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 241 | 446.20p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 50 | 446.40p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Sell* | 241 | 446.40p | Automatic Execution |
15:59:21 - 14-Nov-25 |
| Buy* | 59 | 446.60p | Automatic Execution |
15:59:02 - 14-Nov-25 |
| Buy* | 63 | 446.60p | Automatic Execution |
15:59:02 - 14-Nov-25 |
| Unknown* | 0 | 446.80p | SI Trade |
15:58:17 - 14-Nov-25 |
| Buy* | 2 | 446.80p | Automatic Execution |
15:58:17 - 14-Nov-25 |
| Buy* | 66 | 446.80p | Automatic Execution |
15:58:17 - 14-Nov-25 |
| Buy* | 197 | 446.80p | Automatic Execution |
15:58:17 - 14-Nov-25 |
| Unknown* | 651 | 446.50p | SI Trade |
15:58:13 - 14-Nov-25 |
| Buy* | 57 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 98 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 135 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 3 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 32 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 413 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 9 | 446.60p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 40 | 446.40p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 240 | 446.40p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Buy* | 70 | 446.40p | Automatic Execution |
15:58:07 - 14-Nov-25 |
| Sell* | 805 | 446.20p | Automatic Execution |
15:58:05 - 14-Nov-25 |
| Buy* | 58 | 447.00p | SI Trade |
15:57:27 - 14-Nov-25 |
| Buy* | 6 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 51 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 49 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 32 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 9 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 7 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 353 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 39 | 447.00p | Automatic Execution |
15:57:27 - 14-Nov-25 |
| Buy* | 1 | 447.40p | SI Trade |
15:53:32 - 14-Nov-25 |
| Sell* | 20 | 447.20p | Automatic Execution |
15:53:14 - 14-Nov-25 |
| Sell* | 316 | 447.20p | Automatic Execution |
15:53:14 - 14-Nov-25 |
| Unknown* | 0 | 447.40p | SI Trade |
15:53:01 - 14-Nov-25 |
| Sell* | 7 | 446.80p | SI Trade |
15:53:01 - 14-Nov-25 |
| Sell* | 4 | 446.80p | SI Trade |
15:53:01 - 14-Nov-25 |
| Buy* | 326 | 447.40p | Automatic Execution |
15:53:01 - 14-Nov-25 |
| Buy* | 7 | 447.40p | SI Trade |
15:50:46 - 14-Nov-25 |
| Sell* | 46 | 447.20p | Automatic Execution |
15:48:41 - 14-Nov-25 |
| Sell* | 310 | 447.20p | Automatic Execution |
15:48:41 - 14-Nov-25 |
| Sell* | 346 | 447.20p | Automatic Execution |
15:48:41 - 14-Nov-25 |
| Sell* | 850 | 447.20p | Automatic Execution |
15:48:41 - 14-Nov-25 |
| Buy* | 664 | 447.608p | Ordinary |
15:48:22 - 14-Nov-25 |
| Buy* | 51 | 447.40p | Automatic Execution |
15:47:53 - 14-Nov-25 |
| Buy* | 492 | 447.40p | Automatic Execution |
15:47:53 - 14-Nov-25 |
| Buy* | 352 | 447.40p | Automatic Execution |
15:47:53 - 14-Nov-25 |
| Buy* | 31 | 447.40p | Automatic Execution |
15:47:53 - 14-Nov-25 |
| Buy* | 14 | 447.40p | SI Trade |
15:47:31 - 14-Nov-25 |
| Sell* | 7 | 447.00p | SI Trade |
15:47:31 - 14-Nov-25 |
| Buy* | 737 | 447.20p | Automatic Execution |
15:47:31 - 14-Nov-25 |
| Unknown* | 0 | 447.20p | SI Trade |
15:46:11 - 14-Nov-25 |
| Unknown* | 0 | 446.60p | SI Trade |
15:45:23 - 14-Nov-25 |
| Unknown* | 0 | 446.60p | SI Trade |
15:43:18 - 14-Nov-25 |
| Buy* | 1 | 447.00p | SI Trade |
15:43:18 - 14-Nov-25 |
| Buy* | 2,247 | 446.906p | Ordinary |
15:43:12 - 14-Nov-25 |
| Buy* | 64 | 446.906p | Ordinary |
15:41:22 - 14-Nov-25 |
| Sell* | 231 | 447.00p | Automatic Execution |
15:41:12 - 14-Nov-25 |
| Sell* | 850 | 447.00p | Automatic Execution |
15:41:12 - 14-Nov-25 |
| Sell* | 620 | 447.00p | Automatic Execution |
15:41:12 - 14-Nov-25 |
| Buy* | 1 | 447.40p | SI Trade |
15:41:02 - 14-Nov-25 |
| Buy* | 368 | 447.20p | Automatic Execution |
15:41:02 - 14-Nov-25 |
| Buy* | 2 | 447.20p | SI Trade |
15:39:06 - 14-Nov-25 |
| Unknown* | 0 | 447.40p | SI Trade |
15:37:52 - 14-Nov-25 |
| Buy* | 2,237 | 446.906p | Ordinary |
15:37:27 - 14-Nov-25 |
| Unknown* | 0 | 446.60p | SI Trade |
15:36:03 - 14-Nov-25 |
| Buy* | 4 | 447.40p | SI Trade |
15:35:52 - 14-Nov-25 |
| Buy* | 93 | 446.60p | Automatic Execution |
15:33:20 - 14-Nov-25 |
| Buy* | 43 | 446.60p | Automatic Execution |
15:33:20 - 14-Nov-25 |
| Buy* | 374 | 446.60p | Automatic Execution |
15:33:11 - 14-Nov-25 |
| Buy* | 56 | 446.60p | Automatic Execution |
15:33:11 - 14-Nov-25 |
| Buy* | 57 | 446.60p | Automatic Execution |
15:33:11 - 14-Nov-25 |
| Buy* | 178 | 446.60p | Automatic Execution |
15:33:11 - 14-Nov-25 |
| Sell* | 2,162 | 446.1972p | Ordinary |
15:32:47 - 14-Nov-25 |
| Unknown* | 0 | 446.80p | SI Trade |
15:31:02 - 14-Nov-25 |
| Buy* | 1 | 447.40p | SI Trade |
15:30:41 - 14-Nov-25 |
| Buy* | 30 | 447.20p | SI Trade |
15:30:00 - 14-Nov-25 |
| Sell* | 323 | 447.00p | Automatic Execution |
15:29:25 - 14-Nov-25 |
| Sell* | 706 | 447.00p | Automatic Execution |
15:29:25 - 14-Nov-25 |
| Sell* | 248 | 447.00p | Automatic Execution |
15:29:25 - 14-Nov-25 |
| Buy* | 188 | 447.20p | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 285 | 447.00p | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 575 | 447.00p | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 101 | 446.80p | Automatic Execution |
15:27:00 - 14-Nov-25 |
| Buy* | 248 | 446.80p | Automatic Execution |
15:27:00 - 14-Nov-25 |
| Unknown* | 46 | 446.60p | Negotiated Trade OTC Trade |
15:26:46 - 14-Nov-25 |
| Sell* | 2 | 446.40p | SI Trade |
15:25:11 - 14-Nov-25 |
| Buy* | 671 | 447.00p | Automatic Execution |
15:24:43 - 14-Nov-25 |
| Buy* | 3 | 447.00p | Automatic Execution |
15:24:43 - 14-Nov-25 |
| Buy* | 244 | 447.00p | Automatic Execution |
15:24:43 - 14-Nov-25 |
| Buy* | 512 | 447.00p | Automatic Execution |
15:24:43 - 14-Nov-25 |
| Buy* | 231 | 446.80p | Automatic Execution |
15:24:43 - 14-Nov-25 |
| Buy* | 40 | 446.80p | Automatic Execution |
15:24:43 - 14-Nov-25 |