| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 81,938 | 77.90p | Uncrossing Trade |
16:35:27 - 05-Dec-25 |
| Buy* | 10,000 | 77.97p | Ordinary |
16:28:21 - 05-Dec-25 |
| Buy* | 2,212 | 77.90p | Automatic Execution |
16:27:36 - 05-Dec-25 |
| Buy* | 128 | 77.90p | SI Trade |
16:24:56 - 05-Dec-25 |
| Buy* | 2,324 | 77.812p | Ordinary |
16:21:07 - 05-Dec-25 |
| Buy* | 5,000 | 77.876p | Ordinary |
16:16:08 - 05-Dec-25 |
| Buy* | 4,100 | 77.80p | Automatic Execution |
16:12:23 - 05-Dec-25 |
| Buy* | 3,400 | 77.80p | Automatic Execution |
16:12:23 - 05-Dec-25 |
| Buy* | 113 | 77.80p | Automatic Execution |
16:12:23 - 05-Dec-25 |
| Buy* | 12,850 | 77.8168p | Ordinary |
16:12:14 - 05-Dec-25 |
| Buy* | 400,000 | 77.70p | Suspected BUY Trade |
16:11:16 - 05-Dec-25 |
| Buy* | 2,566 | 77.776p | Ordinary |
16:09:52 - 05-Dec-25 |
| Buy* | 20,000 | 77.776p | Ordinary |
16:08:10 - 05-Dec-25 |
| Buy* | 4,935 | 77.7122p | Ordinary |
16:07:36 - 05-Dec-25 |
| Buy* | 2,000 | 77.776p | Ordinary |
16:07:26 - 05-Dec-25 |
| Buy* | 10 | 77.80p | SI Trade |
16:05:06 - 05-Dec-25 |
| Buy* | 65 | 77.80p | SI Trade |
15:59:17 - 05-Dec-25 |
| Buy* | 15 | 77.80p | SI Trade |
15:59:17 - 05-Dec-25 |
| Buy* | 7 | 77.80p | Automatic Execution |
15:59:17 - 05-Dec-25 |
| Buy* | 135 | 77.80p | Automatic Execution |
15:59:17 - 05-Dec-25 |
| Buy* | 12,034 | 77.78p | Ordinary |
15:49:40 - 05-Dec-25 |
| Buy* | 791 | 77.79p | Ordinary |
15:44:57 - 05-Dec-25 |
| Buy* | 1,916 | 77.78p | Ordinary |
15:39:43 - 05-Dec-25 |
| Buy* | 50 | 77.80p | SI Trade |
15:39:07 - 05-Dec-25 |
| Sell* | 4 | 77.60p | SI Trade |
15:39:07 - 05-Dec-25 |
| Buy* | 10 | 77.80p | SI Trade |
15:27:38 - 05-Dec-25 |
| Buy* | 12,500 | 77.776p | Ordinary |
15:25:52 - 05-Dec-25 |
| Buy* | 182 | 77.79p | Ordinary |
15:25:52 - 05-Dec-25 |
| Buy* | 580 | 77.80p | SI Trade |
15:25:52 - 05-Dec-25 |
| Buy* | 10 | 77.80p | SI Trade |
15:25:52 - 05-Dec-25 |
| Sell* | 7,063 | 77.80p | Automatic Execution |
15:25:52 - 05-Dec-25 |
| Sell* | 10,000 | 77.80p | Automatic Execution |
15:25:52 - 05-Dec-25 |
| Sell* | 1,453 | 77.80p | Automatic Execution |
15:25:52 - 05-Dec-25 |
| Sell* | 750 | 77.80p | Automatic Execution |
15:25:52 - 05-Dec-25 |
| Buy* | 18,000 | 78.00p | Ordinary |
15:16:50 - 05-Dec-25 |
| Buy* | 12,774 | 78.00p | Ordinary |
15:15:47 - 05-Dec-25 |
| Buy* | 107 | 78.10p | SI Trade |
15:14:17 - 05-Dec-25 |
| Buy* | 20 | 78.0325p | Ordinary |
15:12:56 - 05-Dec-25 |
| Buy* | 7,692 | 78.00p | Ordinary |
15:05:30 - 05-Dec-25 |
| Buy* | 64 | 78.012p | Ordinary |
15:01:17 - 05-Dec-25 |
| Buy* | 407 | 78.00p | Ordinary |
15:01:07 - 05-Dec-25 |
| Buy* | 5 | 78.10p | SI Trade |
14:57:26 - 05-Dec-25 |
| Buy* | 10 | 78.10p | SI Trade |
14:57:26 - 05-Dec-25 |
| Buy* | 1 | 78.10p | SI Trade |
14:57:26 - 05-Dec-25 |
| Buy* | 406 | 78.10p | SI Trade |
14:57:26 - 05-Dec-25 |
| Buy* | 1,281 | 78.07p | Ordinary |
14:43:03 - 05-Dec-25 |
| Buy* | 5,632 | 77.99p | Ordinary |
14:29:55 - 05-Dec-25 |
| Buy* | 256 | 77.99p | Ordinary |
14:24:17 - 05-Dec-25 |
| Buy* | 256 | 77.99p | Ordinary |
14:20:56 - 05-Dec-25 |
| Buy* | 8,300 | 77.912p | Ordinary |
14:20:36 - 05-Dec-25 |
| Buy* | 58,151 | 77.9818p | Ordinary |
14:15:44 - 05-Dec-25 |
| Buy* | 51 | 77.968p | Ordinary |
14:15:32 - 05-Dec-25 |
| Buy* | 12,826 | 77.9683p | Ordinary |
14:15:26 - 05-Dec-25 |
| Buy* | 12 | 78.00p | SI Trade |
14:15:17 - 05-Dec-25 |
| Buy* | 256 | 78.085p | Ordinary |
14:13:52 - 05-Dec-25 |
| Buy* | 256 | 78.085p | Ordinary |
14:13:13 - 05-Dec-25 |
| Buy* | 12,640 | 78.00p | Ordinary |
14:11:49 - 05-Dec-25 |
| Buy* | 129 | 77.968p | Ordinary |
14:11:26 - 05-Dec-25 |
| Buy* | 10,150 | 77.968p | Ordinary |
14:11:13 - 05-Dec-25 |
| Buy* | 44,222 | 78.00p | Ordinary |
14:10:45 - 05-Dec-25 |
| Buy* | 3,703 | 78.00p | Ordinary |
14:10:13 - 05-Dec-25 |
| Buy* | 3,000 | 78.00p | Ordinary |
14:03:57 - 05-Dec-25 |
| Buy* | 13,597 | 77.9683p | Ordinary |
14:03:36 - 05-Dec-25 |
| Sell* | 361 | 77.912p | Ordinary |
14:03:25 - 05-Dec-25 |
| Sell* | 159 | 77.912p | Ordinary |
14:03:24 - 05-Dec-25 |
| Buy* | 362 | 77.99p | Ordinary |
14:03:13 - 05-Dec-25 |
| Sell* | 149 | 77.912p | Ordinary |
14:03:12 - 05-Dec-25 |
| Buy* | 304 | 77.99p | Ordinary |
14:03:12 - 05-Dec-25 |
| Unknown* | 1 | 77.80p | OTC Trade |
13:59:41 - 05-Dec-25 |
| Unknown* | 2 | 77.80p | OTC Trade |
13:59:41 - 05-Dec-25 |
| Unknown* | 3 | 77.80p | OTC Trade |
13:59:40 - 05-Dec-25 |
| Buy* | 128 | 78.10p | SI Trade |
13:51:14 - 05-Dec-25 |
| Buy* | 5,000 | 77.97p | SI Trade |
13:46:27 - 05-Dec-25 |
| Buy* | 946 | 77.9469p | Ordinary |
13:42:33 - 05-Dec-25 |
| Buy* | 6,870 | 77.912p | Ordinary |
13:29:08 - 05-Dec-25 |
| Buy* | 4,344 | 77.998p | Ordinary |
13:26:30 - 05-Dec-25 |
| Buy* | 9,602 | 77.998p | Ordinary |
13:15:05 - 05-Dec-25 |
| Buy* | 3,585 | 77.9629p | Ordinary |
13:08:27 - 05-Dec-25 |
| Buy* | 8,300 | 77.91p | SI Trade |
13:07:53 - 05-Dec-25 |
| Buy* | 2 | 77.997p | Ordinary |
13:03:03 - 05-Dec-25 |
| Buy* | 6,405 | 77.9953p | Ordinary |
13:01:47 - 05-Dec-25 |
| Buy* | 2,285 | 77.97p | Ordinary |
13:01:26 - 05-Dec-25 |
| Sell* | 3 | 77.805p | Ordinary |
13:01:25 - 05-Dec-25 |
| Buy* | 5,547 | 77.9847p | Ordinary |
13:01:06 - 05-Dec-25 |
| Buy* | 37,485 | 78.00p | Ordinary |
13:00:52 - 05-Dec-25 |
| Sell* | 106 | 77.805p | Ordinary |
13:00:52 - 05-Dec-25 |
| Buy* | 30 | 77.997p | Ordinary |
12:58:25 - 05-Dec-25 |
| Buy* | 9 | 78.00p | Automatic Execution |
12:57:10 - 05-Dec-25 |
| Buy* | 169 | 78.00p | Automatic Execution |
12:57:10 - 05-Dec-25 |
| Buy* | 5,000 | 77.9338p | Ordinary |
12:51:08 - 05-Dec-25 |
| Buy* | 484 | 77.997p | Ordinary |
12:40:33 - 05-Dec-25 |
| Buy* | 6,950 | 77.946p | Suspected BUY Trade |
12:39:47 - 05-Dec-25 |
| Sell* | 6,216 | 77.90p | Automatic Execution |
12:39:47 - 05-Dec-25 |
| Sell* | 2,662 | 77.90p | Automatic Execution |
12:39:47 - 05-Dec-25 |
| Unknown* | 10,056 | 78.00p | Ordinary |
12:34:54 - 05-Dec-25 |
| Buy* | 99 | 78.098p | Ordinary |
12:33:21 - 05-Dec-25 |
| Buy* | 10 | 78.098p | Ordinary |
12:32:40 - 05-Dec-25 |
| Unknown* | 15,377 | 78.00p | Ordinary |
12:31:50 - 05-Dec-25 |
| Buy* | 23,700 | 78.0219p | Ordinary |
12:30:31 - 05-Dec-25 |
| Unknown* | 23,711 | 78.00p | Ordinary |
12:29:01 - 05-Dec-25 |
| Unknown* | 3,200 | 78.00p | Ordinary |
12:21:21 - 05-Dec-25 |
| Buy* | 692 | 78.00p | Automatic Execution |
12:21:20 - 05-Dec-25 |
| Buy* | 277 | 78.00p | Automatic Execution |
12:21:20 - 05-Dec-25 |
| Sell* | 1,000 | 78.00p | Automatic Execution |
12:21:20 - 05-Dec-25 |
| Buy* | 766 | 78.10p | Ordinary |
12:19:26 - 05-Dec-25 |
| Sell* | 102 | 78.03p | Ordinary |
12:16:15 - 05-Dec-25 |
| Buy* | 309 | 78.10p | Ordinary |
12:16:13 - 05-Dec-25 |
| Sell* | 53 | 78.03p | Ordinary |
12:15:45 - 05-Dec-25 |
| Buy* | 2,399 | 78.1218p | Ordinary |
12:04:49 - 05-Dec-25 |
| Buy* | 750 | 78.10p | Ordinary |
12:00:10 - 05-Dec-25 |
| Sell* | 327 | 78.03p | Ordinary |
12:00:09 - 05-Dec-25 |
| Buy* | 1,329 | 78.1218p | Ordinary |
11:58:06 - 05-Dec-25 |
| Sell* | 7,171 | 78.083p | Ordinary |
11:54:17 - 05-Dec-25 |
| Sell* | 4,148 | 78.00p | SI Trade |
11:49:45 - 05-Dec-25 |
| Sell* | 2,700 | 78.20p | Automatic Execution |
11:49:43 - 05-Dec-25 |
| Sell* | 29,996 | 78.20p | Automatic Execution |
11:49:43 - 05-Dec-25 |
| Sell* | 340 | 78.20p | Automatic Execution |
11:49:43 - 05-Dec-25 |
| Buy* | 1,318 | 78.4215p | Ordinary |
11:47:33 - 05-Dec-25 |
| Sell* | 1,000 | 78.269p | Ordinary |
11:46:29 - 05-Dec-25 |
| Buy* | 10 | 78.497p | Ordinary |
11:44:31 - 05-Dec-25 |
| Buy* | 3,436 | 78.4215p | Ordinary |
11:41:27 - 05-Dec-25 |
| Buy* | 16,170 | 78.4215p | Ordinary |
11:31:21 - 05-Dec-25 |
| Buy* | 12,009 | 78.49p | Ordinary |
11:29:08 - 05-Dec-25 |
| Sell* | 6,000 | 78.3432p | Ordinary |
11:22:47 - 05-Dec-25 |
| Buy* | 1,912 | 78.4215p | Ordinary |
11:15:21 - 05-Dec-25 |
| Buy* | 775 | 78.4215p | Ordinary |
11:13:15 - 05-Dec-25 |
| Buy* | 1,745 | 78.49p | Ordinary |
11:09:12 - 05-Dec-25 |
| Buy* | 700 | 78.50p | SI Trade |
11:06:56 - 05-Dec-25 |
| Unknown* | 700 | 78.50p | OTC Trade |
11:06:56 - 05-Dec-25 |
| Buy* | 20,000 | 78.4215p | Ordinary |
11:05:55 - 05-Dec-25 |
| Buy* | 15,000 | 78.4215p | Ordinary |
11:00:17 - 05-Dec-25 |
| Buy* | 12,746 | 78.4215p | Ordinary |
10:52:50 - 05-Dec-25 |
| Buy* | 3,644 | 78.4215p | Ordinary |
10:50:59 - 05-Dec-25 |
| Buy* | 8,359 | 78.4215p | Ordinary |
10:46:22 - 05-Dec-25 |
| Buy* | 12,736 | 78.4215p | Ordinary |
10:34:43 - 05-Dec-25 |
| Sell* | 1,600 | 78.3282p | Ordinary |
10:23:32 - 05-Dec-25 |
| Buy* | 3 | 78.50p | SI Trade |
10:19:44 - 05-Dec-25 |
| Sell* | 7,515 | 78.4215p | Ordinary |
10:17:25 - 05-Dec-25 |
| Unknown* | 4,322 | 78.45p | SI Trade |
10:14:43 - 05-Dec-25 |
| Sell* | 5,000 | 78.4215p | Ordinary |
10:14:06 - 05-Dec-25 |
| Sell* | 5,000 | 78.4215p | Ordinary |
10:12:35 - 05-Dec-25 |
| Sell* | 6,370 | 78.4215p | Ordinary |
10:11:35 - 05-Dec-25 |
| Sell* | 5,200 | 78.4215p | Ordinary |
10:11:11 - 05-Dec-25 |
| Buy* | 10,000 | 78.49p | Ordinary |
10:02:10 - 05-Dec-25 |
| Buy* | 27 | 78.50p | Automatic Execution |
10:01:41 - 05-Dec-25 |
| Buy* | 502 | 78.50p | Automatic Execution |
10:01:41 - 05-Dec-25 |
| Buy* | 147 | 78.5214p | Ordinary |
10:01:14 - 05-Dec-25 |
| Buy* | 30 | 78.41p | Ordinary |
10:01:14 - 05-Dec-25 |
| Buy* | 30 | 78.5214p | Ordinary |
10:00:58 - 05-Dec-25 |
| Buy* | 282 | 78.41p | Ordinary |
10:00:49 - 05-Dec-25 |
| Buy* | 1,416 | 78.41p | Ordinary |
10:00:44 - 05-Dec-25 |
| Sell* | 12,794 | 78.2562p | Ordinary |
10:00:25 - 05-Dec-25 |
| Buy* | 100 | 78.59p | Ordinary |
09:57:04 - 05-Dec-25 |
| Buy* | 79,386 | 78.5214p | Ordinary |
09:56:33 - 05-Dec-25 |
| Buy* | 15 | 78.5214p | Ordinary |
09:54:15 - 05-Dec-25 |
| Sell* | 5,000 | 78.426p | Ordinary |
09:53:40 - 05-Dec-25 |
| Buy* | 100 | 78.59p | Ordinary |
09:53:39 - 05-Dec-25 |
| Buy* | 10 | 78.59p | Ordinary |
09:52:56 - 05-Dec-25 |
| Buy* | 7,400 | 78.5214p | Ordinary |
09:51:29 - 05-Dec-25 |
| Buy* | 18 | 78.60p | SI Trade |
09:50:51 - 05-Dec-25 |
| Buy* | 10 | 78.59p | Ordinary |
09:49:56 - 05-Dec-25 |
| Sell* | 5,000 | 78.426p | Ordinary |
09:47:30 - 05-Dec-25 |
| Buy* | 10 | 78.49p | Ordinary |
09:45:56 - 05-Dec-25 |
| Sell* | 3,000 | 78.3216p | Ordinary |
09:43:57 - 05-Dec-25 |
| Buy* | 4 | 78.395p | Ordinary |
09:36:04 - 05-Dec-25 |
| Sell* | 3,661 | 78.3216p | Ordinary |
09:34:52 - 05-Dec-25 |
| Sell* | 6,255 | 78.313p | Ordinary |
09:32:41 - 05-Dec-25 |
| Sell* | 23,016 | 78.3216p | Ordinary |
09:28:50 - 05-Dec-25 |
| Sell* | 25,535 | 78.3216p | Ordinary |
09:28:42 - 05-Dec-25 |
| Sell* | 1,269 | 78.3216p | Ordinary |
09:27:40 - 05-Dec-25 |
| Buy* | 41,700 | 78.3999p | Ordinary |
09:20:37 - 05-Dec-25 |
| Buy* | 79 | 78.40p | SI Trade |
09:20:12 - 05-Dec-25 |
| Buy* | 127 | 78.49p | Ordinary |
09:18:22 - 05-Dec-25 |
| Buy* | 30,000 | 78.5999p | Ordinary |
09:11:47 - 05-Dec-25 |
| Buy* | 2,500 | 78.50p | Automatic Execution |
09:10:33 - 05-Dec-25 |
| Buy* | 9,000 | 78.60p | Ordinary |
09:09:59 - 05-Dec-25 |
| Buy* | 6,365 | 78.491p | Ordinary |
09:09:12 - 05-Dec-25 |
| Buy* | 11,072 | 78.541p | Ordinary |
09:09:09 - 05-Dec-25 |
| Buy* | 13,842 | 78.60p | Ordinary |
09:05:52 - 05-Dec-25 |
| Buy* | 22,025 | 78.523p | Ordinary |
09:04:13 - 05-Dec-25 |
| Sell* | 39,265 | 78.427p | Ordinary |
09:03:53 - 05-Dec-25 |
| Sell* | 3,588 | 78.2617p | Ordinary |
09:01:42 - 05-Dec-25 |
| Buy* | 6,375 | 78.42p | Ordinary |
08:52:08 - 05-Dec-25 |
| Sell* | 9,541 | 78.40p | Automatic Execution |
08:52:07 - 05-Dec-25 |
| Sell* | 3,354 | 78.40p | Automatic Execution |
08:52:07 - 05-Dec-25 |
| Sell* | 6,865 | 78.40p | Automatic Execution |
08:52:07 - 05-Dec-25 |
| Sell* | 5,135 | 78.40p | Automatic Execution |
08:52:07 - 05-Dec-25 |
| Sell* | 3,811 | 78.60p | Ordinary |
08:50:27 - 05-Dec-25 |
| Sell* | 3,811 | 78.60p | Ordinary |
08:47:33 - 05-Dec-25 |
| Sell* | 11,750 | 78.60p | Ordinary |
08:38:08 - 05-Dec-25 |
| Buy* | 3 | 78.851p | Ordinary |
08:35:09 - 05-Dec-25 |
| Buy* | 1 | 78.90p | SI Trade |
08:31:30 - 05-Dec-25 |
| Buy* | 14 | 78.90p | SI Trade |
08:31:30 - 05-Dec-25 |
| Buy* | 1 | 78.851p | Ordinary |
08:30:30 - 05-Dec-25 |
| Sell* | 717 | 78.60p | Ordinary |
08:28:22 - 05-Dec-25 |
| Sell* | 2,530 | 78.60p | Ordinary |
08:26:40 - 05-Dec-25 |
| Buy* | 1,174 | 78.786p | Ordinary |
08:23:58 - 05-Dec-25 |
| Buy* | 9 | 78.90p | SI Trade |
08:23:32 - 05-Dec-25 |
| Buy* | 50,000 | 78.5683p | Ordinary |
08:19:07 - 05-Dec-25 |
| Unknown* | 22,500 | 78.20p | OTC Trade |
08:11:51 - 05-Dec-25 |