| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 3,852 | 77.771p | Ordinary |
09:45:13 - 14-May-26 |
| Buy* | 1,923 | 77.767p | Ordinary |
09:44:34 - 14-May-26 |
| Sell* | 3,439 | 77.70p | Automatic Execution |
09:44:19 - 14-May-26 |
| Sell* | 1,914 | 77.80p | Automatic Execution |
09:44:09 - 14-May-26 |
| Sell* | 4,220 | 77.90p | Automatic Execution |
09:44:05 - 14-May-26 |
| Sell* | 1,277 | 77.994p | Ordinary |
09:43:52 - 14-May-26 |
| Sell* | 1,282 | 77.993p | Ordinary |
09:43:12 - 14-May-26 |
| Sell* | 10,000 | 78.0142p | Ordinary |
09:43:05 - 14-May-26 |
| Sell* | 4,800 | 77.90p | Automatic Execution |
09:40:14 - 14-May-26 |
| Buy* | 7,008 | 77.90p | Automatic Execution |
09:40:14 - 14-May-26 |
| Buy* | 2,856 | 77.80p | Automatic Execution |
09:40:14 - 14-May-26 |
| Buy* | 550,000 | 77.70p | Suspected BUY Trade |
09:40:01 - 14-May-26 |
| Buy* | 431,352 | 77.80p | Suspected BUY Trade |
09:37:15 - 14-May-26 |
| Sell* | 2,224 | 77.70p | Automatic Execution |
09:35:09 - 14-May-26 |
| Buy* | 4,187 | 77.70p | Automatic Execution |
09:34:52 - 14-May-26 |
| Buy* | 1,680 | 77.60p | Automatic Execution |
09:34:48 - 14-May-26 |
| Buy* | 4,220 | 77.60p | Automatic Execution |
09:34:48 - 14-May-26 |
| Buy* | 3,000 | 77.599p | Ordinary |
09:32:40 - 14-May-26 |
| Sell* | 1,962 | 77.60p | Automatic Execution |
09:31:39 - 14-May-26 |
| Buy* | 3,728 | 77.50p | Automatic Execution |
09:31:38 - 14-May-26 |
| Sell* | 1,763 | 77.60p | Automatic Execution |
09:30:53 - 14-May-26 |
| Sell* | 6,618 | 77.60p | Automatic Execution |
09:30:53 - 14-May-26 |
| Buy* | 2,290 | 77.60p | Automatic Execution |
09:30:53 - 14-May-26 |
| Sell* | 3,630 | 77.60p | Automatic Execution |
09:30:47 - 14-May-26 |
| Buy* | 682 | 77.60p | Automatic Execution |
09:29:42 - 14-May-26 |
| Buy* | 8 | 77.60p | Automatic Execution |
09:29:42 - 14-May-26 |
| Buy* | 682 | 77.60p | Automatic Execution |
09:29:42 - 14-May-26 |
| Buy* | 1,292 | 77.5852p | Ordinary |
09:27:40 - 14-May-26 |
| Buy* | 8,000 | 77.5749p | Ordinary |
09:26:09 - 14-May-26 |
| Buy* | 574 | 77.5785p | Ordinary |
09:24:30 - 14-May-26 |
| Buy* | 4,220 | 77.50p | Automatic Execution |
09:16:18 - 14-May-26 |
| Sell* | 678 | 77.50p | Automatic Execution |
09:16:18 - 14-May-26 |
| Sell* | 2,261 | 77.50p | Automatic Execution |
09:16:18 - 14-May-26 |
| Sell* | 630 | 77.50p | Automatic Execution |
09:10:00 - 14-May-26 |
| Sell* | 2,148 | 77.50p | Automatic Execution |
09:10:00 - 14-May-26 |
| Buy* | 4,220 | 77.40p | Automatic Execution |
09:10:00 - 14-May-26 |
| Sell* | 1,915 | 77.30p | Automatic Execution |
09:09:08 - 14-May-26 |
| Buy* | 1,983 | 77.20p | Automatic Execution |
09:09:08 - 14-May-26 |
| Buy* | 1,633 | 77.20p | Automatic Execution |
09:09:08 - 14-May-26 |
| Buy* | 2 | 77.20p | SI Trade |
09:06:19 - 14-May-26 |
| Buy* | 2,046 | 77.10p | Automatic Execution |
09:03:44 - 14-May-26 |
| Buy* | 4,220 | 77.10p | Automatic Execution |
09:03:44 - 14-May-26 |
| Buy* | 2,594 | 77.075p | Ordinary |
09:02:04 - 14-May-26 |
| Buy* | 10,000 | 77.074p | Ordinary |
09:01:08 - 14-May-26 |
| Buy* | 19,817 | 77.064p | Ordinary |
09:00:17 - 14-May-26 |
| Sell* | 52 | 77.00p | Automatic Execution |
08:59:52 - 14-May-26 |
| Sell* | 1,844 | 77.10p | Automatic Execution |
08:59:29 - 14-May-26 |
| Sell* | 682 | 77.10p | Automatic Execution |
08:50:43 - 14-May-26 |
| Sell* | 1,633 | 77.10p | Automatic Execution |
08:50:36 - 14-May-26 |
| Buy* | 3,035 | 77.10p | Automatic Execution |
08:50:36 - 14-May-26 |
| Sell* | 12,806 | 77.10p | Automatic Execution |
08:50:36 - 14-May-26 |
| Sell* | 6,489 | 77.141p | Ordinary |
08:50:17 - 14-May-26 |
| Sell* | 500 | 77.122p | Ordinary |
08:48:14 - 14-May-26 |
| Unknown* | 479 | 77.20p | OTC Trade |
08:42:08 - 14-May-26 |
| Sell* | 2,000 | 77.142p | Ordinary |
08:38:30 - 14-May-26 |
| Unknown* | 0 | 77.00p | OTC Trade |
08:38:17 - 14-May-26 |
| Buy* | 12 | 77.253p | Ordinary |
08:35:06 - 14-May-26 |
| Buy* | 5,820 | 77.222p | Ordinary |
08:34:45 - 14-May-26 |
| Buy* | 1 | 77.253p | Ordinary |
08:34:12 - 14-May-26 |
| Buy* | 29,579 | 77.222p | Ordinary |
08:32:15 - 14-May-26 |
| Sell* | 15,000 | 77.1143p | Ordinary |
08:30:31 - 14-May-26 |
| Buy* | 1 | 77.30p | SI Trade |
08:24:09 - 14-May-26 |
| Unknown* | 1,844 | 77.30p | OTC Trade |
08:18:29 - 14-May-26 |
| Sell* | 478 | 77.00p | Automatic Execution |
08:14:52 - 14-May-26 |
| Buy* | 2,589 | 77.222p | Ordinary |
08:10:12 - 14-May-26 |
| Buy* | 1,924 | 77.10p | Automatic Execution |
08:10:06 - 14-May-26 |
| Sell* | 2,027 | 77.10p | Automatic Execution |
08:10:06 - 14-May-26 |
| Sell* | 3,555 | 77.10p | Automatic Execution |
08:10:06 - 14-May-26 |
| Sell* | 2,559 | 77.10p | Automatic Execution |
08:10:06 - 14-May-26 |
| Sell* | 972 | 77.10p | Automatic Execution |
08:10:06 - 14-May-26 |
| Buy* | 835 | 77.3112p | Ordinary |
08:10:05 - 14-May-26 |
| Sell* | 3,541 | 77.30p | Automatic Execution |
08:10:00 - 14-May-26 |
| Buy* | 3,187 | 77.30p | Automatic Execution |
08:10:00 - 14-May-26 |
| Buy* | 3,630 | 77.30p | Automatic Execution |
08:10:00 - 14-May-26 |
| Sell* | 13,183 | 77.30p | Automatic Execution |
08:10:00 - 14-May-26 |
| Buy* | 64 | 77.60p | SI Trade |
08:04:05 - 14-May-26 |
| Buy* | 2 | 77.60p | SI Trade |
08:04:05 - 14-May-26 |
| Buy* | 13 | 77.60p | SI Trade |
08:04:05 - 14-May-26 |
| Sell* | 361 | 77.30p | SI Trade |
08:04:05 - 14-May-26 |
| Buy* | 12 | 77.60p | SI Trade |
08:04:05 - 14-May-26 |
| Buy* | 3 | 77.60p | SI Trade |
08:04:05 - 14-May-26 |
| Sell* | 7,050 | 77.414p | Ordinary |
08:04:03 - 14-May-26 |
| Buy* | 25,000 | 77.525p | Ordinary |
08:03:44 - 14-May-26 |
| Sell* | 8,150 | 77.4142p | Negotiated Trade |
08:03:21 - 14-May-26 |
| Buy* | 15,400 | 77.4745p | Suspected BUY Trade |
08:03:10 - 14-May-26 |
| Sell* | 15,400 | 77.2902p | Negotiated Trade |
08:03:00 - 14-May-26 |
| Buy* | 12,217 | 77.475p | Ordinary |
08:02:42 - 14-May-26 |
| Sell* | 12,217 | 77.2905p | Negotiated Trade |
08:02:30 - 14-May-26 |
| Sell* | 8,723 | 77.29p | Ordinary |
08:00:35 - 14-May-26 |
| Sell* | 3 | 77.006p | SI Trade Suspected SELL Trade |
16:47:06 - 13-May-26 |
| Sell* | 18,650 | 77.00p | Negotiated Trade |
16:35:04 - 13-May-26 |
| Sell* | 312,228 | 77.00p | Uncrossing Trade |
16:35:04 - 13-May-26 |
| Buy* | 479 | 77.40p | Automatic Execution |
16:28:54 - 13-May-26 |
| Buy* | 10,345 | 77.234p | Ordinary |
16:27:21 - 13-May-26 |
| Buy* | 5,000 | 77.232p | Ordinary |
16:25:16 - 13-May-26 |
| Buy* | 1,474 | 77.30p | Automatic Execution |
16:25:04 - 13-May-26 |
| Buy* | 25 | 77.20p | SI Trade |
16:16:20 - 13-May-26 |
| Sell* | 4,102 | 77.20p | Automatic Execution |
16:16:20 - 13-May-26 |
| Sell* | 21 | 77.236p | Ordinary |
16:15:53 - 13-May-26 |
| Buy* | 155 | 77.30p | Automatic Execution |
16:15:28 - 13-May-26 |
| Sell* | 6,633 | 77.20p | Automatic Execution |
16:07:54 - 13-May-26 |
| Buy* | 13,260 | 77.334p | Ordinary |
16:07:28 - 13-May-26 |
| Sell* | 1,291 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Sell* | 4,303 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Sell* | 1,619 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Sell* | 2,961 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Sell* | 3,335 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Sell* | 2,085 | 77.30p | Automatic Execution |
16:04:43 - 13-May-26 |
| Buy* | 3,972 | 77.40p | Automatic Execution |
15:58:38 - 13-May-26 |
| Buy* | 2,587 | 77.367p | Ordinary |
15:57:41 - 13-May-26 |
| Sell* | 1 | 77.305p | Ordinary |
15:55:19 - 13-May-26 |
| Sell* | 731 | 77.30p | Automatic Execution |
15:51:53 - 13-May-26 |
| Unknown* | 14,400 | 77.40p | SI Trade |
15:46:55 - 13-May-26 |
| Sell* | 677 | 77.30p | Automatic Execution |
15:46:44 - 13-May-26 |
| Buy* | 8,705 | 77.30p | Automatic Execution |
15:46:44 - 13-May-26 |
| Buy* | 2,762 | 77.30p | Automatic Execution |
15:46:44 - 13-May-26 |
| Buy* | 6,217 | 77.30p | Automatic Execution |
15:46:44 - 13-May-26 |
| Buy* | 14,170 | 77.30p | Automatic Execution |
15:46:44 - 13-May-26 |
| Buy* | 365 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Buy* | 8 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Buy* | 225 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Sell* | 4,170 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Sell* | 2,927 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Sell* | 3,135 | 77.30p | Automatic Execution |
15:44:09 - 13-May-26 |
| Buy* | 5,116 | 77.40p | SI Trade |
15:43:48 - 13-May-26 |
| Buy* | 17,933 | 77.40p | SI Trade |
15:43:48 - 13-May-26 |
| Sell* | 2,922 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 491 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 2,762 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Sell* | 2,697 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 613 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 511 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 1,432 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 2,762 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 7,383 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 16,625 | 77.40p | Automatic Execution |
15:43:48 - 13-May-26 |
| Buy* | 20,665 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Buy* | 1,196 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 13,902 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 30,161 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 12,264 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 1,172 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 3,000 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Sell* | 1,015 | 77.40p | Automatic Execution |
15:37:55 - 13-May-26 |
| Buy* | 3,493 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 295 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 1,903 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 4,096 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 2,138 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 3,000 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 3,000 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Buy* | 4,096 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 726 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 12,000 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 2,726 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 12,424 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 2,729 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 21 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 12,370 | 77.40p | Automatic Execution |
15:32:44 - 13-May-26 |
| Sell* | 100,000 | 77.25p | Ordinary |
15:30:43 - 13-May-26 |
| Buy* | 33,386 | 77.4022p | Ordinary |
15:17:29 - 13-May-26 |
| Buy* | 7 | 77.422p | Ordinary |
15:13:38 - 13-May-26 |
| Buy* | 19,379 | 77.371p | Ordinary |
15:12:46 - 13-May-26 |
| Sell* | 388 | 77.20p | SI Trade |
15:12:02 - 13-May-26 |
| Sell* | 3,900 | 77.314p | Ordinary |
15:08:00 - 13-May-26 |
| Buy* | 3,242 | 77.40p | SI Trade |
15:07:21 - 13-May-26 |
| Unknown* | 3,242 | 77.40p | OTC Trade |
15:07:21 - 13-May-26 |
| Buy* | 12,926 | 77.3198p | Ordinary |
15:04:32 - 13-May-26 |
| Sell* | 21 | 77.234p | Ordinary |
15:00:33 - 13-May-26 |
| Buy* | 25 | 77.50p | SI Trade |
14:53:30 - 13-May-26 |
| Sell* | 3,962 | 77.3141p | Ordinary |
14:48:48 - 13-May-26 |
| Sell* | 3 | 77.30p | SI Trade |
14:46:58 - 13-May-26 |
| Sell* | 1 | 77.30p | SI Trade |
14:46:58 - 13-May-26 |
| Sell* | 8 | 77.30p | SI Trade |
14:46:58 - 13-May-26 |
| Buy* | 7,126 | 77.30p | Automatic Execution |
14:46:58 - 13-May-26 |
| Sell* | 21,064 | 77.20p | Automatic Execution |
14:46:58 - 13-May-26 |
| Sell* | 1,968 | 77.20p | Automatic Execution |
14:46:58 - 13-May-26 |
| Sell* | 1,968 | 77.20p | Automatic Execution |
14:46:58 - 13-May-26 |
| Sell* | 100,000 | 77.25p | Ordinary |
14:44:20 - 13-May-26 |
| Buy* | 12,901 | 77.38p | Ordinary |
14:39:17 - 13-May-26 |
| Buy* | 1 | 77.40p | SI Trade |
14:39:16 - 13-May-26 |
| Buy* | 1 | 77.383p | Ordinary |
14:35:17 - 13-May-26 |
| Sell* | 2,500 | 77.2761p | Ordinary |
14:30:20 - 13-May-26 |
| Buy* | 14 | 77.40p | SI Trade |
14:30:00 - 13-May-26 |
| Buy* | 12,923 | 77.3466p | Ordinary |
14:29:58 - 13-May-26 |
| Buy* | 10,000 | 77.3465p | Ordinary |
14:24:27 - 13-May-26 |
| Buy* | 955 | 77.30p | Automatic Execution |
14:22:52 - 13-May-26 |
| Buy* | 1,046 | 77.30p | Automatic Execution |
14:22:42 - 13-May-26 |
| Sell* | 1,889 | 77.30p | Automatic Execution |
14:22:00 - 13-May-26 |
| Sell* | 1,889 | 77.30p | Automatic Execution |
14:22:00 - 13-May-26 |
| Sell* | 1,400 | 77.30p | Automatic Execution |
14:22:00 - 13-May-26 |
| Sell* | 2,771 | 77.30p | Automatic Execution |
14:21:34 - 13-May-26 |
| Sell* | 2,632 | 77.30p | SI Trade |
14:21:28 - 13-May-26 |
| Unknown* | 2,632 | 77.30p | OTC Trade |
14:21:28 - 13-May-26 |
| Sell* | 646 | 77.30p | SI Trade |
14:21:19 - 13-May-26 |
| Sell* | 7,185 | 77.40p | Automatic Execution |
14:21:19 - 13-May-26 |
| Buy* | 1,724 | 77.30p | Automatic Execution |
14:21:19 - 13-May-26 |
| Buy* | 30,000 | 77.30p | Automatic Execution |
14:21:19 - 13-May-26 |
| Buy* | 30,000 | 77.30p | Automatic Execution |
14:21:19 - 13-May-26 |
| Buy* | 646 | 77.30p | SI Trade |
14:21:18 - 13-May-26 |