| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2,825 | 389.83p | SI Trade Negotiated Trade |
16:58:56 - 28-Nov-25 |
| Sell* | 4,009 | 388.40p | SI Trade Suspected SELL Trade |
16:58:54 - 28-Nov-25 |
| Sell* | 58,425 | 388.40p | SI Trade Suspected SELL Trade |
16:57:59 - 28-Nov-25 |
| Sell* | 3,079 | 388.40p | SI Trade |
16:35:10 - 28-Nov-25 |
| Sell* | 71 | 388.40p | SI Trade |
16:35:10 - 28-Nov-25 |
| Sell* | 425 | 388.40p | SI Trade |
16:35:10 - 28-Nov-25 |
| Sell* | 1,220,214 | 388.40p | Uncrossing Trade |
16:35:10 - 28-Nov-25 |
| Sell* | 483 | 389.40p | SI Trade |
16:29:56 - 28-Nov-25 |
| Unknown* | 483 | 389.40p | OTC Trade |
16:29:56 - 28-Nov-25 |
| Sell* | 12 | 389.40p | SI Trade |
16:29:50 - 28-Nov-25 |
| Sell* | 115 | 389.40p | SI Trade |
16:29:50 - 28-Nov-25 |
| Sell* | 79 | 389.40p | SI Trade |
16:29:47 - 28-Nov-25 |
| Sell* | 100 | 389.60p | SI Trade |
16:29:40 - 28-Nov-25 |
| Sell* | 82 | 389.40p | Automatic Execution |
16:29:19 - 28-Nov-25 |
| Buy* | 100 | 389.60p | Automatic Execution |
16:29:06 - 28-Nov-25 |
| Buy* | 718 | 389.60p | Automatic Execution |
16:29:06 - 28-Nov-25 |
| Buy* | 2,690 | 389.60p | Automatic Execution |
16:29:06 - 28-Nov-25 |
| Buy* | 287 | 389.60p | Automatic Execution |
16:29:06 - 28-Nov-25 |
| Buy* | 174 | 389.60p | Automatic Execution |
16:29:06 - 28-Nov-25 |
| Sell* | 6 | 389.40p | Automatic Execution |
16:29:00 - 28-Nov-25 |
| Sell* | 7 | 389.40p | Automatic Execution |
16:28:49 - 28-Nov-25 |
| Sell* | 12 | 389.40p | Automatic Execution |
16:28:45 - 28-Nov-25 |
| Buy* | 53 | 389.40p | Automatic Execution |
16:28:28 - 28-Nov-25 |
| Buy* | 931 | 389.40p | Automatic Execution |
16:28:28 - 28-Nov-25 |
| Buy* | 4,388 | 389.44p | Ordinary |
16:28:22 - 28-Nov-25 |
| Buy* | 900 | 389.40p | Automatic Execution |
16:28:21 - 28-Nov-25 |
| Buy* | 471 | 389.40p | Automatic Execution |
16:28:04 - 28-Nov-25 |
| Buy* | 900 | 389.40p | Automatic Execution |
16:28:04 - 28-Nov-25 |
| Buy* | 2,000 | 389.40p | Automatic Execution |
16:27:39 - 28-Nov-25 |
| Sell* | 45 | 389.40p | Automatic Execution |
16:27:39 - 28-Nov-25 |
| Sell* | 2,918 | 389.40p | Automatic Execution |
16:27:39 - 28-Nov-25 |
| Sell* | 1,550 | 389.40p | Automatic Execution |
16:27:39 - 28-Nov-25 |
| Sell* | 113 | 389.40p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 28 | 389.40p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Sell* | 1,539 | 389.40p | Automatic Execution |
16:27:11 - 28-Nov-25 |
| Buy* | 479 | 389.60p | Automatic Execution |
16:26:21 - 28-Nov-25 |
| Buy* | 24 | 389.60p | Automatic Execution |
16:26:21 - 28-Nov-25 |
| Buy* | 656 | 389.60p | Automatic Execution |
16:26:03 - 28-Nov-25 |
| Buy* | 1 | 389.80p | SI Trade |
16:25:41 - 28-Nov-25 |
| Sell* | 73 | 389.60p | SI Trade |
16:25:00 - 28-Nov-25 |
| Buy* | 625 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Buy* | 1,134 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Buy* | 418 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Buy* | 760 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Buy* | 2,918 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Buy* | 900 | 389.80p | Automatic Execution |
16:25:00 - 28-Nov-25 |
| Sell* | 180 | 389.60p | SI Trade |
16:24:51 - 28-Nov-25 |
| Buy* | 1,178 | 389.80p | Automatic Execution |
16:24:34 - 28-Nov-25 |
| Buy* | 675 | 389.80p | Automatic Execution |
16:24:34 - 28-Nov-25 |
| Sell* | 666 | 389.80p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Sell* | 74 | 389.80p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Buy* | 958 | 390.00p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Buy* | 900 | 390.00p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Buy* | 1,853 | 390.00p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Buy* | 1,346 | 390.00p | Automatic Execution |
16:24:23 - 28-Nov-25 |
| Buy* | 731 | 389.80p | Automatic Execution |
16:24:22 - 28-Nov-25 |
| Buy* | 720 | 389.80p | Automatic Execution |
16:23:45 - 28-Nov-25 |
| Buy* | 476 | 389.80p | Automatic Execution |
16:23:45 - 28-Nov-25 |
| Buy* | 1,800 | 389.74p | Ordinary |
16:23:15 - 28-Nov-25 |
| Sell* | 584 | 389.80p | Automatic Execution |
16:22:03 - 28-Nov-25 |
| Sell* | 21 | 389.80p | Automatic Execution |
16:22:03 - 28-Nov-25 |
| Sell* | 1,520 | 389.80p | Automatic Execution |
16:22:03 - 28-Nov-25 |
| Sell* | 387 | 389.80p | Automatic Execution |
16:22:03 - 28-Nov-25 |
| Unknown* | 480 | 389.80p | OTC Trade |
16:21:07 - 28-Nov-25 |
| Sell* | 480 | 389.80p | SI Trade |
16:21:07 - 28-Nov-25 |
| Sell* | 627 | 390.00p | Automatic Execution |
16:19:55 - 28-Nov-25 |
| Sell* | 387 | 390.00p | Automatic Execution |
16:19:46 - 28-Nov-25 |
| Sell* | 1,073 | 390.00p | Automatic Execution |
16:19:46 - 28-Nov-25 |
| Buy* | 409 | 390.112p | Ordinary |
16:19:34 - 28-Nov-25 |
| Buy* | 916 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 107 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 353 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 494 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 32 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 631 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 705 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 534 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 131 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 466 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 544 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 327 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 3,560 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 855 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 1,264 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 650 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Buy* | 355 | 390.00p | Automatic Execution |
16:19:12 - 28-Nov-25 |
| Sell* | 468 | 389.80p | SI Trade |
16:19:00 - 28-Nov-25 |
| Unknown* | 468 | 389.80p | OTC Trade |
16:19:00 - 28-Nov-25 |
| Unknown* | 0 | 390.00p | SI Trade |
16:18:53 - 28-Nov-25 |
| Buy* | 1,853 | 389.80p | Automatic Execution |
16:17:33 - 28-Nov-25 |
| Sell* | 2,930 | 389.80p | Automatic Execution |
16:17:33 - 28-Nov-25 |
| Buy* | 492 | 389.80p | Automatic Execution |
16:17:33 - 28-Nov-25 |
| Sell* | 32 | 389.80p | Automatic Execution |
16:17:12 - 28-Nov-25 |
| Buy* | 50 | 390.00p | SI Trade |
16:17:06 - 28-Nov-25 |
| Unknown* | 0 | 390.00p | SI Trade |
16:17:05 - 28-Nov-25 |
| Sell* | 803 | 389.80p | SI Trade |
16:16:06 - 28-Nov-25 |
| Unknown* | 0 | 390.00p | SI Trade |
16:15:03 - 28-Nov-25 |
| Buy* | 1,002 | 389.80p | Automatic Execution |
16:14:33 - 28-Nov-25 |
| Sell* | 280 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Sell* | 279 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Sell* | 49 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Sell* | 1,074 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Sell* | 549 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Buy* | 754 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Buy* | 21 | 390.00p | Automatic Execution |
16:11:15 - 28-Nov-25 |
| Buy* | 549 | 390.00p | Automatic Execution |
16:10:18 - 28-Nov-25 |
| Buy* | 275 | 390.00p | Automatic Execution |
16:10:18 - 28-Nov-25 |
| Buy* | 310 | 390.00p | Automatic Execution |
16:10:18 - 28-Nov-25 |
| Buy* | 184 | 390.00p | Automatic Execution |
16:10:18 - 28-Nov-25 |
| Buy* | 348 | 390.00p | Automatic Execution |
16:10:18 - 28-Nov-25 |
| Buy* | 3 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 504 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 288 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 1,497 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 2,436 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 200 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 299 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 304 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 126 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Buy* | 379 | 389.80p | Automatic Execution |
16:09:13 - 28-Nov-25 |
| Sell* | 713 | 389.60p | SI Trade |
16:07:25 - 28-Nov-25 |
| Buy* | 126 | 389.80p | Automatic Execution |
16:06:05 - 28-Nov-25 |
| Buy* | 883 | 389.80p | Automatic Execution |
16:06:05 - 28-Nov-25 |
| Buy* | 51 | 389.80p | Automatic Execution |
16:06:05 - 28-Nov-25 |
| Sell* | 683 | 389.40p | SI Trade |
16:04:42 - 28-Nov-25 |
| Sell* | 1,151 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Sell* | 41 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Sell* | 676 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Sell* | 575 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Sell* | 403 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Sell* | 420 | 389.80p | Automatic Execution |
16:04:37 - 28-Nov-25 |
| Buy* | 854 | 390.00p | Automatic Execution |
16:03:42 - 28-Nov-25 |
| Buy* | 826 | 390.00p | Automatic Execution |
16:03:23 - 28-Nov-25 |
| Buy* | 590 | 390.00p | Automatic Execution |
16:03:21 - 28-Nov-25 |
| Buy* | 563 | 390.00p | Automatic Execution |
16:03:21 - 28-Nov-25 |
| Buy* | 156 | 390.00p | Automatic Execution |
16:03:21 - 28-Nov-25 |
| Buy* | 1,480 | 390.00p | Automatic Execution |
16:03:21 - 28-Nov-25 |
| Sell* | 511 | 390.00p | Automatic Execution |
16:03:21 - 28-Nov-25 |
| Buy* | 51 | 390.20p | SI Trade |
16:03:20 - 28-Nov-25 |
| Sell* | 405 | 390.00p | Automatic Execution |
16:00:59 - 28-Nov-25 |
| Sell* | 271 | 390.00p | Automatic Execution |
16:00:59 - 28-Nov-25 |
| Sell* | 2,993 | 390.00p | Automatic Execution |
16:00:59 - 28-Nov-25 |
| Sell* | 603 | 390.00p | Automatic Execution |
16:00:59 - 28-Nov-25 |
| Sell* | 256 | 390.00p | Automatic Execution |
16:00:47 - 28-Nov-25 |
| Sell* | 1,087 | 390.00p | Automatic Execution |
16:00:47 - 28-Nov-25 |
| Sell* | 621 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Sell* | 229 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Sell* | 1,251 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Sell* | 229 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 844 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 1,854 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 2,017 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 387 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 498 | 390.20p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 479 | 390.00p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 231 | 390.00p | Automatic Execution |
16:00:46 - 28-Nov-25 |
| Buy* | 1,210 | 389.80p | Automatic Execution |
15:59:59 - 28-Nov-25 |
| Buy* | 178 | 389.80p | Automatic Execution |
15:59:59 - 28-Nov-25 |
| Buy* | 2,245 | 389.80p | Automatic Execution |
15:59:28 - 28-Nov-25 |
| Buy* | 947 | 389.80p | Automatic Execution |
15:59:28 - 28-Nov-25 |
| Sell* | 1,500 | 390.00p | Automatic Execution |
15:58:21 - 28-Nov-25 |
| Buy* | 1,210 | 390.00p | Automatic Execution |
15:58:21 - 28-Nov-25 |
| Buy* | 121 | 390.00p | Automatic Execution |
15:58:21 - 28-Nov-25 |
| Buy* | 916 | 390.00p | Automatic Execution |
15:57:42 - 28-Nov-25 |
| Buy* | 472 | 390.00p | Automatic Execution |
15:57:42 - 28-Nov-25 |
| Sell* | 864 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 24 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 669 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 962 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 1,161 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 1,074 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 495 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 351 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 1,539 | 389.80p | Automatic Execution |
15:57:27 - 28-Nov-25 |
| Sell* | 1,101 | 389.80p | SI Trade |
15:56:17 - 28-Nov-25 |
| Sell* | 25 | 390.00p | Automatic Execution |
15:55:28 - 28-Nov-25 |
| Sell* | 389 | 390.00p | Automatic Execution |
15:55:28 - 28-Nov-25 |
| Sell* | 56 | 390.00p | Automatic Execution |
15:55:28 - 28-Nov-25 |
| Sell* | 1,494 | 390.00p | Automatic Execution |
15:55:04 - 28-Nov-25 |
| Buy* | 305 | 390.00p | Automatic Execution |
15:55:04 - 28-Nov-25 |
| Buy* | 1,189 | 390.00p | Automatic Execution |
15:55:04 - 28-Nov-25 |
| Sell* | 93 | 389.80p | SI Trade |
15:54:53 - 28-Nov-25 |
| Buy* | 945 | 390.20p | Automatic Execution |
15:50:41 - 28-Nov-25 |
| Sell* | 429 | 390.00p | Automatic Execution |
15:50:31 - 28-Nov-25 |
| Sell* | 448 | 390.00p | Automatic Execution |
15:50:31 - 28-Nov-25 |
| Sell* | 25 | 390.20p | Automatic Execution |
15:50:23 - 28-Nov-25 |
| Unknown* | 0 | 390.40p | SI Trade |
15:49:52 - 28-Nov-25 |
| Buy* | 23 | 390.40p | SI Trade |
15:49:44 - 28-Nov-25 |
| Sell* | 877 | 390.28p | Ordinary |
15:49:40 - 28-Nov-25 |
| Unknown* | 477 | 390.20p | OTC Trade |
15:49:37 - 28-Nov-25 |
| Sell* | 477 | 390.20p | SI Trade |
15:49:37 - 28-Nov-25 |
| Sell* | 1,023 | 390.20p | SI Trade |
15:48:29 - 28-Nov-25 |
| Buy* | 860 | 390.40p | Automatic Execution |
15:46:20 - 28-Nov-25 |
| Sell* | 24 | 390.20p | Automatic Execution |
15:45:29 - 28-Nov-25 |
| Sell* | 647 | 390.20p | Automatic Execution |
15:45:29 - 28-Nov-25 |
| Sell* | 265 | 390.20p | Automatic Execution |
15:45:29 - 28-Nov-25 |
| Buy* | 1,509 | 390.40p | Automatic Execution |
15:44:19 - 28-Nov-25 |
| Sell* | 317 | 390.40p | Automatic Execution |
15:44:02 - 28-Nov-25 |
| Sell* | 30 | 390.40p | Automatic Execution |
15:44:02 - 28-Nov-25 |
| Sell* | 146 | 390.40p | Automatic Execution |
15:44:02 - 28-Nov-25 |