| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 338,119 | 79.00p | Uncrossing Trade |
16:35:22 - 30-May-25 |
| Buy* | 84 | 79.80p | SI Trade |
16:29:52 - 30-May-25 |
| Buy* | 5 | 79.7699p | Ordinary |
16:29:29 - 30-May-25 |
| Sell* | 2,002 | 79.4286p | Ordinary |
16:28:15 - 30-May-25 |
| Buy* | 6 | 79.7699p | Ordinary |
16:28:11 - 30-May-25 |
| Unknown* | 1,500 | 79.70p | OTC Trade |
16:27:06 - 30-May-25 |
| Buy* | 8,100 | 79.65p | Ordinary |
16:26:39 - 30-May-25 |
| Sell* | 8,100 | 79.428p | Ordinary |
16:26:33 - 30-May-25 |
| Sell* | 733 | 79.30p | Automatic Execution |
16:21:19 - 30-May-25 |
| Sell* | 85 | 79.30p | Automatic Execution |
16:21:19 - 30-May-25 |
| Buy* | 25,500 | 79.5996p | Ordinary |
16:19:45 - 30-May-25 |
| Unknown* | 526 | 79.60p | OTC Trade |
16:18:36 - 30-May-25 |
| Buy* | 2 | 79.70p | SI Trade |
16:18:26 - 30-May-25 |
| Sell* | 1,702 | 79.20p | Automatic Execution |
16:18:26 - 30-May-25 |
| Sell* | 20,589 | 79.469p | Ordinary |
16:12:45 - 30-May-25 |
| Sell* | 700 | 79.4211p | Ordinary |
16:09:31 - 30-May-25 |
| Buy* | 3,732 | 79.525p | Ordinary |
16:07:19 - 30-May-25 |
| Buy* | 14 | 79.70p | SI Trade |
16:05:34 - 30-May-25 |
| Buy* | 30 | 79.60p | SI Trade |
16:04:20 - 30-May-25 |
| Buy* | 50 | 79.50p | SI Trade |
16:03:21 - 30-May-25 |
| Buy* | 5,000 | 79.35p | Ordinary |
16:00:32 - 30-May-25 |
| Sell* | 4,413 | 78.90p | Automatic Execution |
15:59:34 - 30-May-25 |
| Sell* | 1,011 | 78.90p | Automatic Execution |
15:59:34 - 30-May-25 |
| Buy* | 267 | 79.154p | Ordinary |
15:54:38 - 30-May-25 |
| Buy* | 1 | 79.40p | SI Trade |
15:52:35 - 30-May-25 |
| Buy* | 2,500 | 79.275p | Ordinary |
15:49:43 - 30-May-25 |
| Buy* | 870 | 79.50p | SI Trade |
15:48:48 - 30-May-25 |
| Sell* | 230 | 78.90p | SI Trade |
15:48:48 - 30-May-25 |
| Buy* | 25,000 | 79.35p | Ordinary |
15:47:53 - 30-May-25 |
| Buy* | 25,204 | 79.35p | Ordinary |
15:46:24 - 30-May-25 |
| Buy* | 622 | 79.3197p | Ordinary |
15:41:58 - 30-May-25 |
| Buy* | 1,591 | 79.20p | Automatic Execution |
15:38:26 - 30-May-25 |
| Buy* | 2,677 | 79.20p | Automatic Execution |
15:38:26 - 30-May-25 |
| Unknown* | 5,737 | 79.00p | Automatic Execution |
15:38:26 - 30-May-25 |
| Buy* | 949 | 79.0056p | Ordinary |
15:36:18 - 30-May-25 |
| Buy* | 18 | 79.40p | SI Trade |
15:24:21 - 30-May-25 |
| Sell* | 971 | 78.90p | Automatic Execution |
15:24:21 - 30-May-25 |
| Sell* | 28 | 79.0775p | Ordinary |
15:24:14 - 30-May-25 |
| Sell* | 2,330 | 79.0777p | Ordinary |
15:22:43 - 30-May-25 |
| Buy* | 4,573 | 79.275p | Ordinary |
15:21:41 - 30-May-25 |
| Sell* | 1 | 79.0775p | Ordinary |
15:20:20 - 30-May-25 |
| Buy* | 2 | 79.3208p | Ordinary |
15:20:19 - 30-May-25 |
| Buy* | 2,807 | 79.275p | Ordinary |
15:18:59 - 30-May-25 |
| Sell* | 3,250 | 79.078p | Ordinary |
15:17:09 - 30-May-25 |
| Buy* | 12,600 | 79.275p | Ordinary |
15:16:48 - 30-May-25 |
| Buy* | 37,000 | 79.275p | Ordinary |
15:16:48 - 30-May-25 |
| Sell* | 4,150 | 79.0775p | Ordinary |
15:14:11 - 30-May-25 |
| Buy* | 3,526 | 79.275p | Ordinary |
15:12:03 - 30-May-25 |
| Buy* | 2 | 79.40p | SI Trade |
15:11:44 - 30-May-25 |
| Buy* | 22,500 | 79.275p | Ordinary |
15:11:11 - 30-May-25 |
| Buy* | 4 | 79.40p | SI Trade |
15:10:16 - 30-May-25 |
| Buy* | 16 | 79.10p | SI Trade |
14:59:54 - 30-May-25 |
| Sell* | 595 | 79.00p | Automatic Execution |
14:57:23 - 30-May-25 |
| Buy* | 90 | 79.40p | SI Trade |
14:56:54 - 30-May-25 |
| Buy* | 3,000 | 79.27p | Ordinary |
14:54:53 - 30-May-25 |
| Buy* | 780 | 79.40p | SI Trade |
14:53:59 - 30-May-25 |
| Buy* | 3 | 79.40p | SI Trade |
14:52:18 - 30-May-25 |
| Buy* | 4 | 79.40p | SI Trade |
14:52:18 - 30-May-25 |
| Buy* | 7,561 | 79.2698p | Ordinary |
14:46:48 - 30-May-25 |
| Buy* | 295 | 79.196p | Ordinary |
14:44:24 - 30-May-25 |
| Buy* | 2 | 79.30p | SI Trade |
14:41:37 - 30-May-25 |
| Buy* | 1 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 2 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 7 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 31 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 1 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 1 | 79.10p | SI Trade |
14:41:06 - 30-May-25 |
| Buy* | 2,746 | 79.10p | Automatic Execution |
14:41:06 - 30-May-25 |
| Buy* | 3,410 | 79.10p | Automatic Execution |
14:41:06 - 30-May-25 |
| Buy* | 1,000 | 79.00p | Automatic Execution |
14:41:06 - 30-May-25 |
| Sell* | 1,000 | 78.80p | Automatic Execution |
14:41:06 - 30-May-25 |
| Buy* | 5,850 | 79.022p | Ordinary |
14:34:20 - 30-May-25 |
| Sell* | 2 | 78.90p | SI Trade |
14:26:52 - 30-May-25 |
| Sell* | 150 | 78.90p | SI Trade |
14:26:52 - 30-May-25 |
| Sell* | 15 | 78.90p | SI Trade |
14:26:52 - 30-May-25 |
| Buy* | 1,723 | 78.90p | Automatic Execution |
14:26:52 - 30-May-25 |
| Buy* | 1,223 | 78.90p | Automatic Execution |
14:26:52 - 30-May-25 |
| Buy* | 1,000 | 78.90p | Automatic Execution |
14:26:52 - 30-May-25 |
| Sell* | 2,745 | 78.60p | Automatic Execution |
14:26:52 - 30-May-25 |
| Sell* | 735 | 78.60p | Automatic Execution |
14:26:52 - 30-May-25 |
| Sell* | 1,723 | 78.60p | Automatic Execution |
14:26:52 - 30-May-25 |
| Sell* | 3,336 | 78.7806p | Ordinary |
14:17:06 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
14:16:14 - 30-May-25 |
| Buy* | 26 | 79.20p | SI Trade |
14:16:14 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
14:16:14 - 30-May-25 |
| Buy* | 513 | 79.20p | SI Trade |
14:16:14 - 30-May-25 |
| Sell* | 142 | 78.78p | Ordinary |
14:11:22 - 30-May-25 |
| Buy* | 8,800 | 79.044p | Ordinary |
14:11:05 - 30-May-25 |
| Buy* | 56 | 79.044p | Ordinary |
14:11:03 - 30-May-25 |
| Sell* | 155 | 78.78p | Ordinary |
14:03:30 - 30-May-25 |
| Buy* | 1 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 12 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 14 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 5 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 4 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 3 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 5 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 5 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 3 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 63 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 2 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 1,848 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 3 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 14 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 3 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 1 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 4 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 10 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 1 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 4 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Buy* | 4 | 79.20p | SI Trade |
13:59:52 - 30-May-25 |
| Sell* | 5,265 | 78.78p | Ordinary |
13:50:18 - 30-May-25 |
| Buy* | 45,000 | 79.0497p | Ordinary |
13:48:37 - 30-May-25 |
| Sell* | 927 | 78.6947p | Ordinary |
13:45:52 - 30-May-25 |
| Buy* | 6,333 | 78.9494p | Ordinary |
13:43:26 - 30-May-25 |
| Buy* | 5,000 | 78.95p | Ordinary |
13:43:04 - 30-May-25 |
| Sell* | 3,817 | 78.69p | Ordinary |
13:40:11 - 30-May-25 |
| Buy* | 185 | 79.20p | SI Trade |
13:37:10 - 30-May-25 |
| Sell* | 2,402 | 78.69p | Ordinary |
13:31:46 - 30-May-25 |
| Sell* | 8,981 | 78.705p | Ordinary |
13:20:41 - 30-May-25 |
| Buy* | 25 | 79.20p | SI Trade |
13:17:01 - 30-May-25 |
| Buy* | 93 | 79.07p | Ordinary |
13:13:10 - 30-May-25 |
| Sell* | 4,713 | 78.7755p | Ordinary |
13:12:36 - 30-May-25 |
| Buy* | 8,228 | 78.996p | Ordinary |
13:12:30 - 30-May-25 |
| Sell* | 2,122 | 78.90p | Automatic Execution |
13:02:43 - 30-May-25 |
| Buy* | 10,000 | 79.1958p | Ordinary |
13:02:25 - 30-May-25 |
| Sell* | 191,791 | 79.00p | Ordinary |
13:01:57 - 30-May-25 |
| Buy* | 4,985 | 79.1956p | Ordinary |
13:01:00 - 30-May-25 |
| Sell* | 2,364 | 78.96p | Ordinary |
13:00:54 - 30-May-25 |
| Buy* | 434 | 79.196p | Ordinary |
13:00:43 - 30-May-25 |
| Sell* | 11,134 | 78.96p | Ordinary |
12:43:51 - 30-May-25 |
| Buy* | 1,255 | 79.196p | Ordinary |
12:33:47 - 30-May-25 |
| Buy* | 12,615 | 79.1958p | Ordinary |
12:28:59 - 30-May-25 |
| Buy* | 25,240 | 79.1956p | Ordinary |
12:28:12 - 30-May-25 |
| Sell* | 7,047 | 78.96p | Ordinary |
12:27:07 - 30-May-25 |
| Buy* | 7,047 | 79.196p | Ordinary |
12:27:00 - 30-May-25 |
| Buy* | 2,465 | 79.00p | Automatic Execution |
12:26:03 - 30-May-25 |
| Buy* | 4,256 | 79.00p | Automatic Execution |
12:26:03 - 30-May-25 |
| Buy* | 3,430 | 78.80p | Automatic Execution |
12:26:03 - 30-May-25 |
| Buy* | 142 | 78.80p | Automatic Execution |
12:26:03 - 30-May-25 |
| Buy* | 1,628 | 78.80p | Automatic Execution |
12:26:03 - 30-May-25 |
| Buy* | 12,640 | 78.9478p | Ordinary |
12:25:55 - 30-May-25 |
| Buy* | 6,328 | 78.9478p | Ordinary |
12:25:55 - 30-May-25 |
| Buy* | 50 | 78.80p | SI Trade |
12:25:55 - 30-May-25 |
| Sell* | 12,366 | 78.80p | Automatic Execution |
12:25:55 - 30-May-25 |
| Sell* | 12,184 | 78.80p | Automatic Execution |
12:25:55 - 30-May-25 |
| Sell* | 5,450 | 78.80p | Automatic Execution |
12:25:55 - 30-May-25 |
| Sell* | 4,543 | 79.00p | Automatic Execution |
12:25:54 - 30-May-25 |
| Sell* | 15,597 | 79.00p | Automatic Execution |
12:25:54 - 30-May-25 |
| Sell* | 8,373 | 79.10p | Automatic Execution |
12:25:54 - 30-May-25 |
| Sell* | 2,611 | 79.10p | Automatic Execution |
12:25:54 - 30-May-25 |
| Sell* | 909 | 79.10p | Automatic Execution |
12:25:54 - 30-May-25 |
| Buy* | 236 | 79.396p | Ordinary |
12:25:30 - 30-May-25 |
| Buy* | 3,962 | 79.3956p | Ordinary |
12:25:22 - 30-May-25 |
| Sell* | 42,000 | 79.1081p | Ordinary |
12:20:30 - 30-May-25 |
| Buy* | 2 | 79.4159p | Ordinary |
12:20:20 - 30-May-25 |
| Sell* | 3,654 | 79.2996p | Ordinary |
12:20:19 - 30-May-25 |
| Sell* | 54 | 79.23p | Ordinary |
12:16:10 - 30-May-25 |
| Buy* | 738 | 79.50p | SI Trade |
12:06:40 - 30-May-25 |
| Sell* | 379 | 79.16p | Ordinary |
12:05:04 - 30-May-25 |
| Sell* | 1,366 | 79.16p | Ordinary |
12:01:10 - 30-May-25 |
| Buy* | 1,000 | 79.396p | Ordinary |
11:59:58 - 30-May-25 |
| Unknown* | 0 | 79.50p | SI Trade |
11:58:56 - 30-May-25 |
| Unknown* | 3,396 | 79.50p | OTC Trade |
11:58:56 - 30-May-25 |
| Buy* | 261 | 79.50p | SI Trade |
11:51:56 - 30-May-25 |
| Buy* | 3 | 79.50p | SI Trade |
11:51:56 - 30-May-25 |
| Buy* | 17 | 79.50p | SI Trade |
11:51:56 - 30-May-25 |
| Buy* | 5,000 | 79.3998p | Ordinary |
11:50:23 - 30-May-25 |
| Sell* | 100,000 | 79.1291p | Ordinary |
11:46:55 - 30-May-25 |
| Buy* | 478 | 79.40p | Ordinary |
11:43:43 - 30-May-25 |
| Buy* | 5,000 | 79.40p | Ordinary |
11:42:28 - 30-May-25 |
| Buy* | 6,290 | 79.3996p | Ordinary |
11:41:56 - 30-May-25 |
| Sell* | 53 | 79.40p | Automatic Execution |
11:34:04 - 30-May-25 |
| Sell* | 947 | 79.40p | Automatic Execution |
11:29:05 - 30-May-25 |
| Sell* | 6,940 | 79.43p | Ordinary |
11:27:57 - 30-May-25 |
| Buy* | 6,940 | 79.5238p | Ordinary |
11:27:57 - 30-May-25 |
| Sell* | 2,000 | 79.40p | Automatic Execution |
11:27:29 - 30-May-25 |
| Unknown* | 1,040 | 79.60p | OTC Trade |
11:26:13 - 30-May-25 |
| Sell* | 1,255 | 79.3996p | Ordinary |
11:18:59 - 30-May-25 |
| Buy* | 1,000 | 79.448p | Ordinary |
11:15:24 - 30-May-25 |
| Sell* | 26,673 | 79.25p | Ordinary |
11:14:12 - 30-May-25 |
| Sell* | 10,000 | 79.26p | Ordinary |
11:13:32 - 30-May-25 |
| Sell* | 2,213 | 79.26p | Ordinary |
11:12:56 - 30-May-25 |
| Sell* | 3,500 | 79.3228p | Ordinary |
11:04:46 - 30-May-25 |
| Buy* | 83 | 79.50p | Ordinary |
11:00:44 - 30-May-25 |
| Buy* | 3 | 79.50p | SI Trade |
10:49:02 - 30-May-25 |
| Buy* | 2,000 | 79.4247p | Ordinary |
10:48:00 - 30-May-25 |
| Buy* | 1,036 | 79.425p | Ordinary |
10:44:57 - 30-May-25 |
| Unknown* | 0 | 79.50p | SI Trade |
10:36:13 - 30-May-25 |
| Unknown* | 0 | 79.50p | SI Trade |
10:36:12 - 30-May-25 |
| Buy* | 200 | 79.50p | SI Trade |
10:36:12 - 30-May-25 |
| Buy* | 26,720 | 79.45p | Ordinary |
10:34:08 - 30-May-25 |
| Buy* | 2 | 79.50p | SI Trade |
10:32:04 - 30-May-25 |
| Buy* | 520 | 79.50p | SI Trade |
10:32:04 - 30-May-25 |
| Sell* | 6,500 | 79.3802p | Ordinary |
10:31:24 - 30-May-25 |
| Buy* | 9,433 | 79.45p | Ordinary |
10:25:50 - 30-May-25 |
| Buy* | 12,586 | 79.45p | Ordinary |
10:25:33 - 30-May-25 |