| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 25,000 | 54.00p | Ordinary |
16:38:13 - 24-Nov-25 |
| Sell* | 15,235 | 53.60p | Uncrossing Trade |
16:35:17 - 24-Nov-25 |
| Buy* | 1,688 | 54.40p | Automatic Execution |
16:28:35 - 24-Nov-25 |
| Buy* | 827 | 54.00p | Automatic Execution |
16:28:34 - 24-Nov-25 |
| Buy* | 4,000 | 54.00p | Automatic Execution |
16:25:59 - 24-Nov-25 |
| Buy* | 1,209 | 54.00p | Automatic Execution |
16:25:24 - 24-Nov-25 |
| Buy* | 1,048 | 54.00p | Automatic Execution |
16:24:05 - 24-Nov-25 |
| Buy* | 1,177 | 54.00p | Automatic Execution |
16:20:54 - 24-Nov-25 |
| Buy* | 1,277 | 54.00p | Automatic Execution |
16:16:04 - 24-Nov-25 |
| Buy* | 1,238 | 54.00p | Automatic Execution |
16:14:04 - 24-Nov-25 |
| Sell* | 446 | 53.80p | SI Trade |
16:12:04 - 24-Nov-25 |
| Buy* | 1,216 | 54.00p | Automatic Execution |
16:12:04 - 24-Nov-25 |
| Sell* | 1,236 | 53.80p | Automatic Execution |
16:07:44 - 24-Nov-25 |
| Buy* | 40 | 54.00p | Automatic Execution |
16:03:29 - 24-Nov-25 |
| Sell* | 495 | 53.80p | SI Trade |
15:56:43 - 24-Nov-25 |
| Buy* | 111 | 54.00p | Automatic Execution |
15:56:43 - 24-Nov-25 |
| Sell* | 311 | 53.80p | Automatic Execution |
15:51:44 - 24-Nov-25 |
| Sell* | 890 | 53.80p | Automatic Execution |
15:51:44 - 24-Nov-25 |
| Sell* | 173 | 53.80p | Automatic Execution |
15:51:44 - 24-Nov-25 |
| Buy* | 1,084 | 54.00p | Automatic Execution |
15:51:44 - 24-Nov-25 |
| Buy* | 1,117 | 54.00p | Automatic Execution |
15:49:24 - 24-Nov-25 |
| Buy* | 1,076 | 54.00p | Automatic Execution |
15:47:04 - 24-Nov-25 |
| Buy* | 1,118 | 54.00p | Automatic Execution |
15:44:44 - 24-Nov-25 |
| Buy* | 1,207 | 54.00p | Automatic Execution |
15:42:04 - 24-Nov-25 |
| Buy* | 1,126 | 54.00p | Automatic Execution |
15:39:24 - 24-Nov-25 |
| Buy* | 1,188 | 54.00p | Automatic Execution |
15:36:44 - 24-Nov-25 |
| Sell* | 643 | 53.80p | Automatic Execution |
15:34:25 - 24-Nov-25 |
| Sell* | 600 | 53.80p | Automatic Execution |
15:34:25 - 24-Nov-25 |
| Buy* | 200 | 54.00p | Automatic Execution |
15:34:25 - 24-Nov-25 |
| Buy* | 1,056 | 54.00p | Automatic Execution |
15:32:44 - 24-Nov-25 |
| Buy* | 1,235 | 54.00p | Automatic Execution |
15:30:24 - 24-Nov-25 |
| Buy* | 1,144 | 54.00p | Automatic Execution |
15:27:44 - 24-Nov-25 |
| Buy* | 1,600 | 53.80p | Automatic Execution |
14:47:30 - 24-Nov-25 |
| Sell* | 1,182 | 53.00p | Automatic Execution |
13:59:01 - 24-Nov-25 |
| Sell* | 2,827 | 53.00p | Automatic Execution |
13:59:01 - 24-Nov-25 |
| Sell* | 189 | 53.20p | Automatic Execution |
13:59:01 - 24-Nov-25 |
| Sell* | 702 | 53.80p | Automatic Execution |
13:59:01 - 24-Nov-25 |
| Buy* | 350 | 54.00p | Ordinary |
13:40:35 - 24-Nov-25 |
| Unknown* | 350 | 54.00p | OTC Trade |
13:40:35 - 24-Nov-25 |
| Sell* | 1,396 | 53.20p | Automatic Execution |
13:32:50 - 24-Nov-25 |
| Buy* | 10 | 54.00p | SI Trade |
13:32:49 - 24-Nov-25 |
| Buy* | 2,098 | 53.60p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 473 | 53.00p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 2,077 | 53.00p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 1,000 | 53.20p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 1,000 | 53.60p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 415 | 53.80p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 367 | 53.80p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 297 | 53.80p | Automatic Execution |
13:32:49 - 24-Nov-25 |
| Sell* | 1,703 | 53.80p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Buy* | 103 | 54.00p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Sell* | 500 | 54.00p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Sell* | 50 | 54.00p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Sell* | 2,500 | 54.00p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Sell* | 2,000 | 54.20p | Automatic Execution |
12:50:57 - 24-Nov-25 |
| Buy* | 1,492 | 54.40p | Ordinary |
12:49:26 - 24-Nov-25 |
| Unknown* | 1,492 | 54.40p | OTC Trade |
12:49:26 - 24-Nov-25 |
| Buy* | 3 | 54.40p | SI Trade |
12:37:07 - 24-Nov-25 |
| Unknown* | 500 | 54.40p | OTC Trade |
12:18:38 - 24-Nov-25 |
| Buy* | 500 | 54.40p | Ordinary |
12:18:37 - 24-Nov-25 |
| Sell* | 8,403 | 54.144p | Ordinary |
12:09:29 - 24-Nov-25 |
| Buy* | 1,000 | 54.40p | SI Trade |
11:39:46 - 24-Nov-25 |
| Unknown* | 110 | 54.20p | Ordinary |
11:20:58 - 24-Nov-25 |
| Buy* | 380 | 54.40p | Automatic Execution |
11:00:37 - 24-Nov-25 |
| Sell* | 10,000 | 54.1471p | Ordinary |
10:57:17 - 24-Nov-25 |
| Unknown* | 25,000 | 54.20p | Ordinary |
10:37:22 - 24-Nov-25 |
| Unknown* | -25,000 | 54.00p | Ordinary Correction |
10:37:22 - 24-Nov-25 |
| Sell* | 25,000 | 54.00p | Ordinary |
10:37:22 - 24-Nov-25 |
| Sell* | 19,528 | 54.20p | Automatic Execution |
10:34:28 - 24-Nov-25 |
| Buy* | 500 | 54.80p | Ordinary |
10:08:53 - 24-Nov-25 |
| Unknown* | 500 | 54.80p | OTC Trade |
10:08:53 - 24-Nov-25 |
| Sell* | 472 | 54.20p | Automatic Execution |
10:05:36 - 24-Nov-25 |
| Sell* | 764 | 54.20p | Automatic Execution |
10:05:36 - 24-Nov-25 |
| Buy* | 4,000 | 54.50p | Ordinary |
10:02:17 - 24-Nov-25 |
| Buy* | 2,000 | 54.50p | Ordinary |
09:22:35 - 24-Nov-25 |
| Sell* | 900 | 54.42p | Ordinary |
09:22:04 - 24-Nov-25 |
| Buy* | 1,815 | 54.57p | Suspected BUY Trade |
09:02:35 - 24-Nov-25 |
| Buy* | 9 | 54.80p | SI Trade |
08:52:45 - 24-Nov-25 |
| Buy* | 61 | 54.80p | SI Trade |
08:52:45 - 24-Nov-25 |
| Buy* | 4,579 | 54.80p | Automatic Execution |
08:52:45 - 24-Nov-25 |
| Buy* | 3 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Buy* | 24 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Buy* | 10 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Buy* | 41 | 54.80p | Automatic Execution |
08:34:58 - 24-Nov-25 |
| Buy* | 4,836 | 54.80p | Automatic Execution |
08:34:58 - 24-Nov-25 |
| Buy* | 30 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Buy* | 3 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Buy* | 28 | 54.80p | SI Trade |
08:34:58 - 24-Nov-25 |
| Sell* | 1,236 | 54.20p | Automatic Execution |
08:14:35 - 24-Nov-25 |
| Sell* | 8,784 | 54.416p | Ordinary |
08:08:17 - 24-Nov-25 |
| Buy* | 916 | 54.56p | Ordinary |
08:07:07 - 24-Nov-25 |
| Buy* | 15,000 | 54.40p | Ordinary |
16:39:23 - 21-Nov-25 |
| Buy* | 10,000 | 54.52p | Ordinary |
16:39:08 - 21-Nov-25 |
| Unknown* | 50,000 | 54.00p | Ordinary |
16:38:58 - 21-Nov-25 |
| Buy* | 8,873 | 54.40p | Suspected BUY Trade |
16:35:01 - 21-Nov-25 |
| Sell* | 54 | 54.40p | Automatic Execution |
16:29:42 - 21-Nov-25 |
| Sell* | 87 | 54.40p | Automatic Execution |
16:29:32 - 21-Nov-25 |
| Sell* | 1,928 | 54.40p | Automatic Execution |
16:29:32 - 21-Nov-25 |
| Buy* | 1,815 | 54.5198p | Ordinary |
16:29:28 - 21-Nov-25 |
| Sell* | 3,447 | 54.472p | Ordinary |
16:25:07 - 21-Nov-25 |
| Buy* | 100 | 54.60p | Ordinary |
16:24:50 - 21-Nov-25 |
| Unknown* | 100 | 54.60p | OTC Trade |
16:24:50 - 21-Nov-25 |
| Sell* | 2,000 | 54.60p | Automatic Execution |
15:46:57 - 21-Nov-25 |
| Buy* | 1 | 54.80p | Automatic Execution |
15:02:59 - 21-Nov-25 |
| Buy* | 1,888 | 54.80p | Automatic Execution |
14:56:56 - 21-Nov-25 |
| Buy* | 30 | 54.80p | SI Trade |
13:42:08 - 21-Nov-25 |
| Buy* | 3 | 54.80p | SI Trade |
13:42:08 - 21-Nov-25 |
| Buy* | 2 | 54.80p | SI Trade |
13:42:08 - 21-Nov-25 |
| Buy* | 2 | 54.80p | SI Trade |
13:42:08 - 21-Nov-25 |
| Buy* | 824 | 54.60p | Automatic Execution |
13:42:08 - 21-Nov-25 |
| Buy* | 824 | 54.60p | Ordinary |
13:05:35 - 21-Nov-25 |
| Unknown* | 824 | 54.60p | OTC Trade |
13:05:35 - 21-Nov-25 |
| Buy* | 200 | 54.60p | Ordinary |
12:55:50 - 21-Nov-25 |
| Unknown* | 200 | 54.60p | OTC Trade |
12:55:50 - 21-Nov-25 |
| Buy* | 2 | 54.60p | SI Trade |
12:55:31 - 21-Nov-25 |
| Buy* | 25 | 54.60p | SI Trade |
12:55:31 - 21-Nov-25 |
| Sell* | 6,000 | 54.40p | Automatic Execution |
12:15:12 - 21-Nov-25 |
| Sell* | 1,600 | 54.60p | Automatic Execution |
12:15:12 - 21-Nov-25 |
| Buy* | 1,815 | 54.72p | Ordinary |
12:14:19 - 21-Nov-25 |
| Sell* | 3,634 | 54.6702p | Ordinary |
11:27:49 - 21-Nov-25 |
| Buy* | 54 | 54.80p | SI Trade |
11:17:16 - 21-Nov-25 |
| Sell* | 701 | 54.60p | SI Trade |
11:17:16 - 21-Nov-25 |
| Buy* | 17 | 54.80p | SI Trade |
11:17:16 - 21-Nov-25 |
| Sell* | 2,680 | 54.54p | Ordinary |
10:34:33 - 21-Nov-25 |
| Buy* | 5,000 | 54.80p | SI Trade |
10:17:02 - 21-Nov-25 |
| Buy* | 2,000 | 54.64p | Ordinary |
08:57:59 - 21-Nov-25 |
| Sell* | 779 | 54.5004p | Ordinary |
08:54:49 - 21-Nov-25 |
| Buy* | 1 | 54.80p | SI Trade |
08:51:06 - 21-Nov-25 |
| Buy* | 11 | 54.80p | SI Trade |
08:51:06 - 21-Nov-25 |
| Buy* | 5,979 | 54.34p | Ordinary |
08:39:16 - 21-Nov-25 |
| Buy* | 3,267 | 54.00p | Automatic Execution |
08:34:43 - 21-Nov-25 |
| Buy* | 10,000 | 54.00p | Ordinary |
08:34:34 - 21-Nov-25 |
| Buy* | 1,724 | 54.32p | Ordinary |
08:26:21 - 21-Nov-25 |
| Buy* | 9,152 | 54.3188p | Ordinary |
08:25:19 - 21-Nov-25 |
| Buy* | 3,290 | 54.32p | Ordinary |
08:24:56 - 21-Nov-25 |
| Buy* | 27,457 | 54.34p | Ordinary |
08:23:33 - 21-Nov-25 |
| Buy* | 3,490 | 54.3394p | Ordinary |
08:22:02 - 21-Nov-25 |
| Buy* | 1,209 | 54.3388p | Ordinary |
08:21:38 - 21-Nov-25 |
| Buy* | 1,969 | 54.34p | Ordinary |
08:21:16 - 21-Nov-25 |
| Buy* | 13,724 | 54.3488p | Ordinary |
08:20:49 - 21-Nov-25 |
| Buy* | 13,719 | 54.37p | Ordinary |
08:20:29 - 21-Nov-25 |
| Buy* | 6,442 | 54.00p | Ordinary |
08:19:02 - 21-Nov-25 |
| Buy* | 9,498 | 54.00p | Automatic Execution |
08:14:54 - 21-Nov-25 |
| Buy* | 9,000 | 53.99p | Ordinary |
08:14:46 - 21-Nov-25 |
| Buy* | 13 | 53.00p | Automatic Execution |
08:07:56 - 21-Nov-25 |
| Sell* | 5 | 53.00p | SI Trade |
08:07:46 - 21-Nov-25 |
| Sell* | 100 | 53.00p | SI Trade |
08:07:46 - 21-Nov-25 |
| Sell* | 10 | 53.00p | SI Trade |
08:07:46 - 21-Nov-25 |
| Sell* | 5 | 53.00p | SI Trade |
08:07:46 - 21-Nov-25 |
| Sell* | 5 | 53.00p | SI Trade |
08:07:46 - 21-Nov-25 |
| Buy* | 3,080 | 53.00p | Ordinary |
08:07:46 - 21-Nov-25 |
| Sell* | 5,000 | 53.00p | Automatic Execution |
08:07:46 - 21-Nov-25 |
| Buy* | 502 | 54.00p | Automatic Execution |
08:02:29 - 21-Nov-25 |
| Sell* | 4 | 53.00p | SI Trade |
08:02:21 - 21-Nov-25 |
| Buy* | 2 | 54.40p | SI Trade |
08:02:21 - 21-Nov-25 |
| Sell* | 2,812 | 53.35p | Ordinary |
08:02:21 - 21-Nov-25 |
| Sell* | 2,585 | 53.35p | Ordinary |
08:02:21 - 21-Nov-25 |
| Sell* | 170 | 54.00p | Automatic Execution |
08:02:21 - 21-Nov-25 |
| Sell* | 3,724 | 54.20p | Automatic Execution |
08:02:21 - 21-Nov-25 |
| Buy* | 5 | 54.40p | SI Trade |
08:02:21 - 21-Nov-25 |
| Buy* | 5 | 54.40p | SI Trade |
08:02:21 - 21-Nov-25 |
| Buy* | 10 | 54.40p | SI Trade |
08:02:21 - 21-Nov-25 |
| Buy* | 4 | 54.40p | SI Trade |
08:02:21 - 21-Nov-25 |
| Unknown* | 0 | 53.00p | SI Trade |
08:02:21 - 21-Nov-25 |
| Sell* | 17,532 | 54.26p | Ordinary |
08:02:13 - 21-Nov-25 |
| Buy* | 53,518 | 55.00p | Suspected BUY Trade |
16:35:08 - 20-Nov-25 |
| Buy* | 10 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 24 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 100 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 500 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 11 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Unknown* | 5 | 55.20p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 1 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Buy* | 5 | 55.40p | SI Trade |
16:29:50 - 20-Nov-25 |
| Unknown* | 13 | 55.20p | SI Trade |
16:29:50 - 20-Nov-25 |
| Unknown* | 965 | 55.40p | OTC Trade |
15:17:09 - 20-Nov-25 |
| Buy* | 965 | 55.40p | Ordinary |
15:17:08 - 20-Nov-25 |
| Sell* | 544 | 55.25p | Ordinary |
14:58:03 - 20-Nov-25 |
| Buy* | 8,403 | 55.302p | Ordinary |
14:47:40 - 20-Nov-25 |
| Buy* | 8,987 | 55.32p | Ordinary |
14:33:24 - 20-Nov-25 |
| Buy* | 2,022 | 55.40p | Automatic Execution |
14:27:36 - 20-Nov-25 |
| Sell* | 3 | 55.00p | Automatic Execution |
13:57:12 - 20-Nov-25 |
| Unknown* | 50,000 | 55.20p | Ordinary |
13:49:30 - 20-Nov-25 |
| Unknown* | 50,000 | 55.20p | Ordinary |
13:49:30 - 20-Nov-25 |
| Unknown* | -50,000 | 55.20p | Ordinary Correction |
13:49:30 - 20-Nov-25 |
| Sell* | 1,000 | 55.20p | Automatic Execution |
13:49:19 - 20-Nov-25 |
| Buy* | 1,862 | 55.40p | Automatic Execution |
13:48:21 - 20-Nov-25 |
| Buy* | 3,580 | 55.32p | Ordinary |
13:41:18 - 20-Nov-25 |
| Buy* | 325 | 55.40p | Ordinary |
12:48:32 - 20-Nov-25 |
| Unknown* | 325 | 55.40p | OTC Trade |
12:48:32 - 20-Nov-25 |
| Sell* | 150 | 55.40p | Automatic Execution |
12:39:26 - 20-Nov-25 |
| Buy* | 10,000 | 55.60p | Automatic Execution |
12:36:10 - 20-Nov-25 |
| Sell* | 25,000 | 55.40p | Ordinary |
12:20:45 - 20-Nov-25 |
| Buy* | 15,000 | 55.528p | Ordinary |
12:19:58 - 20-Nov-25 |
| Buy* | 100 | 55.60p | Ordinary |
12:10:35 - 20-Nov-25 |
| Unknown* | 100 | 55.60p | OTC Trade |
12:10:35 - 20-Nov-25 |
| Sell* | 19 | 55.40p | SI Trade |
12:10:35 - 20-Nov-25 |
| Buy* | 500 | 55.60p | SI Trade |
12:10:35 - 20-Nov-25 |
| Buy* | 2 | 55.60p | SI Trade |
12:10:35 - 20-Nov-25 |
| Buy* | 600 | 55.60p | Ordinary |
11:35:42 - 20-Nov-25 |