Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
---|---|---|---|---|
Sell* | 303 | 158.10p | Automatic Execution |
08:48:55 - 24-Jul-25 |
Buy* | 1,033 | 158.10p | Automatic Execution |
08:48:01 - 24-Jul-25 |
Buy* | 593 | 158.10p | Automatic Execution |
08:48:01 - 24-Jul-25 |
Buy* | 591 | 158.10p | Automatic Execution |
08:48:01 - 24-Jul-25 |
Buy* | 623 | 158.10p | Automatic Execution |
08:48:01 - 24-Jul-25 |
Sell* | 1,110 | 158.00p | Automatic Execution |
08:45:20 - 24-Jul-25 |
Sell* | 1,502 | 158.00p | Automatic Execution |
08:45:20 - 24-Jul-25 |
Sell* | 2,280 | 158.00p | Automatic Execution |
08:45:20 - 24-Jul-25 |
Buy* | 500 | 158.00p | Automatic Execution |
08:40:40 - 24-Jul-25 |
Sell* | 173 | 158.00p | Automatic Execution |
08:39:55 - 24-Jul-25 |
Buy* | 107 | 158.00p | Automatic Execution |
08:35:05 - 24-Jul-25 |
Buy* | 1,333 | 158.00p | Automatic Execution |
08:35:05 - 24-Jul-25 |
Buy* | 858 | 158.00p | Automatic Execution |
08:35:05 - 24-Jul-25 |
Buy* | 277 | 157.90p | Automatic Execution |
08:34:20 - 24-Jul-25 |
Buy* | 680 | 157.90p | Automatic Execution |
08:34:20 - 24-Jul-25 |
Buy* | 620 | 157.90p | Automatic Execution |
08:34:20 - 24-Jul-25 |
Sell* | 2,143 | 157.80p | SI Trade |
08:34:16 - 24-Jul-25 |
Sell* | 2,143 | 157.80p | SI Trade |
08:34:16 - 24-Jul-25 |
Sell* | 139 | 157.80p | Automatic Execution |
08:32:51 - 24-Jul-25 |
Sell* | 268 | 157.90p | Automatic Execution |
08:32:49 - 24-Jul-25 |
Sell* | 784 | 157.90p | SI Trade |
08:32:48 - 24-Jul-25 |
Buy* | 1,387 | 157.90p | Automatic Execution |
08:30:21 - 24-Jul-25 |
Buy* | 335 | 157.90p | Automatic Execution |
08:30:21 - 24-Jul-25 |
Buy* | 875 | 157.90p | Automatic Execution |
08:30:21 - 24-Jul-25 |
Buy* | 578 | 157.90p | Automatic Execution |
08:30:21 - 24-Jul-25 |
Buy* | 566 | 157.80p | Automatic Execution |
08:29:40 - 24-Jul-25 |
Buy* | 560 | 157.80p | Automatic Execution |
08:29:40 - 24-Jul-25 |
Buy* | 338 | 157.80p | Automatic Execution |
08:29:40 - 24-Jul-25 |
Buy* | 728 | 157.70p | Automatic Execution |
08:29:17 - 24-Jul-25 |
Sell* | 779 | 157.70p | Automatic Execution |
08:26:34 - 24-Jul-25 |
Sell* | 3,292 | 157.70p | Automatic Execution |
08:26:34 - 24-Jul-25 |
Buy* | 237 | 157.80p | Automatic Execution |
08:26:13 - 24-Jul-25 |
Buy* | 762 | 157.80p | Automatic Execution |
08:26:13 - 24-Jul-25 |
Buy* | 597 | 157.70p | Automatic Execution |
08:24:15 - 24-Jul-25 |
Buy* | 347 | 157.70p | Automatic Execution |
08:23:57 - 24-Jul-25 |
Buy* | 973 | 157.70p | Automatic Execution |
08:23:57 - 24-Jul-25 |
Buy* | 6 | 157.60p | Automatic Execution |
08:23:57 - 24-Jul-25 |
Buy* | 332 | 157.60p | Automatic Execution |
08:23:34 - 24-Jul-25 |
Buy* | 598 | 157.50p | Automatic Execution |
08:23:08 - 24-Jul-25 |
Buy* | 598 | 157.50p | Automatic Execution |
08:20:12 - 24-Jul-25 |
Sell* | 1,373 | 157.50p | Automatic Execution |
08:19:17 - 24-Jul-25 |
Sell* | 1,130 | 157.50p | Automatic Execution |
08:19:17 - 24-Jul-25 |
Buy* | 5 | 157.60p | Automatic Execution |
08:19:00 - 24-Jul-25 |
Buy* | 195 | 157.60p | Automatic Execution |
08:19:00 - 24-Jul-25 |
Buy* | 598 | 157.60p | Automatic Execution |
08:17:43 - 24-Jul-25 |
Sell* | 2 | 157.40p | SI Trade |
08:17:41 - 24-Jul-25 |
Buy* | 598 | 157.60p | Automatic Execution |
08:16:05 - 24-Jul-25 |
Buy* | 598 | 157.60p | Automatic Execution |
08:16:03 - 24-Jul-25 |
Buy* | 597 | 157.70p | Automatic Execution |
08:13:15 - 24-Jul-25 |
Sell* | 3,320 | 157.70p | Automatic Execution |
08:13:09 - 24-Jul-25 |
Buy* | 704 | 157.80p | Automatic Execution |
08:11:09 - 24-Jul-25 |
Buy* | 283 | 157.80p | Automatic Execution |
08:11:09 - 24-Jul-25 |
Buy* | 1,515 | 157.90p | Automatic Execution |
08:06:40 - 24-Jul-25 |
Sell* | 212 | 158.00p | Automatic Execution |
08:06:31 - 24-Jul-25 |
Sell* | 750 | 158.00p | Automatic Execution |
08:06:31 - 24-Jul-25 |
Buy* | 389 | 158.50p | Automatic Execution |
08:02:01 - 24-Jul-25 |
Sell* | 1,289 | 158.40p | Automatic Execution |
08:02:01 - 24-Jul-25 |
Sell* | 773 | 158.40p | Automatic Execution |
08:02:01 - 24-Jul-25 |
Sell* | 510 | 158.60p | Automatic Execution |
08:01:20 - 24-Jul-25 |
Sell* | 614 | 158.60p | Automatic Execution |
08:01:13 - 24-Jul-25 |
Sell* | 491 | 158.50p | Automatic Execution |
08:01:13 - 24-Jul-25 |
Sell* | 335 | 158.30p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Buy* | 335 | 158.40p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 323 | 158.30p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 321 | 158.20p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 551 | 158.20p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 1,760 | 158.20p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 750 | 158.20p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 750 | 158.30p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 219 | 158.50p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Buy* | 72 | 158.50p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Buy* | 681 | 158.50p | Automatic Execution |
08:01:11 - 24-Jul-25 |
Sell* | 972 | 158.10p | Automatic Execution |
08:00:40 - 24-Jul-25 |
Sell* | 663 | 158.00p | Automatic Execution |
08:00:40 - 24-Jul-25 |
Sell* | 423 | 158.00p | Automatic Execution |
08:00:40 - 24-Jul-25 |
Sell* | 507 | 158.10p | Automatic Execution |
08:00:40 - 24-Jul-25 |
Sell* | 555 | 158.10p | Automatic Execution |
08:00:40 - 24-Jul-25 |
Sell* | 332 | 158.22p | Ordinary |
08:00:39 - 24-Jul-25 |
Sell* | 877 | 158.20p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Sell* | 972 | 158.20p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Sell* | 909 | 158.30p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Sell* | 972 | 158.30p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Buy* | 115 | 158.00p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Buy* | 77 | 158.00p | Automatic Execution |
08:00:39 - 24-Jul-25 |
Sell* | 1 | 158.00p | SI Trade |
08:00:39 - 24-Jul-25 |
Sell* | 95,677 | 156.998p | SI Trade Suspected SELL Trade |
16:39:50 - 23-Jul-25 |
Sell* | 721,452 | 157.90p | Uncrossing Trade |
16:35:25 - 23-Jul-25 |
Sell* | 3,407 | 158.20p | Automatic Execution |
16:29:58 - 23-Jul-25 |
Buy* | 608 | 158.40p | SI Trade |
16:29:55 - 23-Jul-25 |
Buy* | 133 | 158.40p | SI Trade |
16:29:55 - 23-Jul-25 |
Buy* | 966 | 158.40p | SI Trade |
16:28:09 - 23-Jul-25 |
Buy* | 1,238 | 158.30p | Automatic Execution |
16:20:56 - 23-Jul-25 |
Buy* | 31 | 158.40p | SI Trade |
16:20:50 - 23-Jul-25 |
Sell* | 1,600 | 158.30p | Automatic Execution |
16:20:50 - 23-Jul-25 |
Buy* | 9 | 158.50p | SI Trade |
16:19:20 - 23-Jul-25 |
Sell* | 17,365 | 158.378p | Ordinary |
16:18:40 - 23-Jul-25 |
Buy* | 1,136 | 158.50p | SI Trade |
16:17:10 - 23-Jul-25 |
Buy* | 236 | 158.40p | Automatic Execution |
16:15:24 - 23-Jul-25 |
Buy* | 182 | 158.40p | Automatic Execution |
16:15:24 - 23-Jul-25 |
Buy* | 1,325 | 158.40p | Automatic Execution |
16:15:24 - 23-Jul-25 |
Buy* | 1,497 | 158.40p | Automatic Execution |
16:15:24 - 23-Jul-25 |
Sell* | 2,171 | 158.30p | Automatic Execution |
16:11:59 - 23-Jul-25 |
Sell* | 1,950 | 158.30p | Automatic Execution |
16:11:59 - 23-Jul-25 |
Sell* | 902 | 158.30p | Automatic Execution |
16:11:59 - 23-Jul-25 |
Sell* | 1,869 | 158.30p | Automatic Execution |
16:11:59 - 23-Jul-25 |
Buy* | 1,132 | 158.50p | Automatic Execution |
16:02:48 - 23-Jul-25 |
Buy* | 398 | 158.40p | Automatic Execution |
16:01:48 - 23-Jul-25 |
Buy* | 1,245 | 158.40p | Automatic Execution |
16:01:48 - 23-Jul-25 |
Buy* | 239 | 158.40p | Automatic Execution |
16:01:48 - 23-Jul-25 |
Buy* | 1,600 | 158.40p | Automatic Execution |
16:01:48 - 23-Jul-25 |
Sell* | 2,659 | 158.30p | Automatic Execution |
16:01:06 - 23-Jul-25 |
Sell* | 1,600 | 158.30p | Automatic Execution |
16:01:06 - 23-Jul-25 |
Sell* | 2,796 | 158.30p | Automatic Execution |
16:01:06 - 23-Jul-25 |
Buy* | 314 | 158.40p | Automatic Execution |
16:00:45 - 23-Jul-25 |
Sell* | 598 | 158.30p | Automatic Execution |
16:00:35 - 23-Jul-25 |
Unknown* | 1,311 | 158.40p | SI Trade |
16:00:22 - 23-Jul-25 |
Sell* | 763 | 158.30p | Automatic Execution |
16:00:22 - 23-Jul-25 |
Sell* | 949 | 158.30p | Automatic Execution |
16:00:22 - 23-Jul-25 |
Sell* | 2,667 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 5,565 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 2,801 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 789 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 209 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 1,291 | 158.40p | Automatic Execution |
16:00:13 - 23-Jul-25 |
Sell* | 11 | 158.40p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 589 | 158.40p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 1,600 | 158.40p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 1,759 | 158.40p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 1,497 | 158.40p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 710 | 158.50p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 1,740 | 158.50p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 628 | 158.50p | Automatic Execution |
15:55:32 - 23-Jul-25 |
Sell* | 2,972 | 158.70p | Automatic Execution |
15:49:36 - 23-Jul-25 |
Buy* | 814 | 158.80p | Automatic Execution |
15:47:16 - 23-Jul-25 |
Buy* | 1,496 | 158.70p | Automatic Execution |
15:46:21 - 23-Jul-25 |
Buy* | 183 | 158.70p | Automatic Execution |
15:46:21 - 23-Jul-25 |
Buy* | 42 | 158.70p | Automatic Execution |
15:46:21 - 23-Jul-25 |
Buy* | 469 | 158.70p | Automatic Execution |
15:46:21 - 23-Jul-25 |
Buy* | 1,496 | 158.70p | Automatic Execution |
15:39:51 - 23-Jul-25 |
Buy* | 586 | 158.70p | Automatic Execution |
15:39:51 - 23-Jul-25 |
Buy* | 387 | 158.60p | Automatic Execution |
15:36:04 - 23-Jul-25 |
Buy* | 2,306 | 158.60p | Automatic Execution |
15:36:04 - 23-Jul-25 |
Buy* | 190 | 158.50p | Automatic Execution |
15:35:16 - 23-Jul-25 |
Buy* | 1,507 | 158.50p | SI Trade |
15:35:12 - 23-Jul-25 |
Sell* | 1,725 | 158.50p | Automatic Execution |
15:33:18 - 23-Jul-25 |
Sell* | 1,496 | 158.50p | Automatic Execution |
15:33:18 - 23-Jul-25 |
Sell* | 1,679 | 158.50p | Automatic Execution |
15:33:18 - 23-Jul-25 |
Sell* | 1,521 | 158.60p | Automatic Execution |
15:33:18 - 23-Jul-25 |
Sell* | 3,159 | 158.60p | Automatic Execution |
15:33:18 - 23-Jul-25 |
Buy* | 133 | 158.70p | Automatic Execution |
15:32:47 - 23-Jul-25 |
Buy* | 320 | 158.70p | Automatic Execution |
15:32:47 - 23-Jul-25 |
Sell* | 673 | 158.60p | Automatic Execution |
15:32:44 - 23-Jul-25 |
Sell* | 824 | 158.60p | Automatic Execution |
15:32:44 - 23-Jul-25 |
Sell* | 1,497 | 158.60p | Automatic Execution |
15:32:27 - 23-Jul-25 |
Buy* | 1,626 | 158.60p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 1,271 | 158.60p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 210 | 158.60p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 951 | 158.60p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 5,500 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 1,710 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 2,073 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 330 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 105 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 950 | 158.50p | Automatic Execution |
15:31:55 - 23-Jul-25 |
Buy* | 652 | 158.40p | Automatic Execution |
15:30:00 - 23-Jul-25 |
Buy* | 1,702 | 158.30p | Automatic Execution |
15:29:51 - 23-Jul-25 |
Buy* | 1,397 | 158.30p | Automatic Execution |
15:29:51 - 23-Jul-25 |
Buy* | 2,854 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Buy* | 2,047 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Buy* | 873 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Buy* | 1,496 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Buy* | 630 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Buy* | 342 | 158.30p | Automatic Execution |
15:29:50 - 23-Jul-25 |
Sell* | 6,137 | 158.193p | Ordinary |
15:28:42 - 23-Jul-25 |
Sell* | 373 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 93 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 650 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 407 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 582 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 59 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Buy* | 544 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Buy* | 231 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Buy* | 1,819 | 158.20p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 85 | 158.10p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 645 | 158.10p | Automatic Execution |
15:25:16 - 23-Jul-25 |
Sell* | 2,070 | 158.20p | Automatic Execution |
15:24:43 - 23-Jul-25 |
Sell* | 2,130 | 158.20p | Automatic Execution |
15:24:43 - 23-Jul-25 |
Sell* | 814 | 158.20p | Automatic Execution |
15:24:43 - 23-Jul-25 |
Sell* | 497 | 158.20p | Automatic Execution |
15:24:43 - 23-Jul-25 |
Buy* | 307 | 158.20p | Automatic Execution |
15:23:32 - 23-Jul-25 |
Buy* | 4,582 | 158.20p | Automatic Execution |
15:23:32 - 23-Jul-25 |
Buy* | 1,936 | 158.20p | Automatic Execution |
15:23:32 - 23-Jul-25 |
Buy* | 1,497 | 158.20p | Automatic Execution |
15:22:42 - 23-Jul-25 |
Buy* | 437 | 158.20p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Sell* | 483 | 158.20p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Buy* | 331 | 158.20p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Buy* | 642 | 158.20p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Buy* | 524 | 158.20p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Sell* | 300 | 158.10p | Automatic Execution |
15:22:40 - 23-Jul-25 |
Sell* | 2,260 | 158.10p | Automatic Execution |
15:22:40 - 23-Jul-25 |