| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,525 | 54.60p | Automatic Execution |
16:39:57 - 05-Dec-25 |
| Sell* | 39,352 | 54.60p | Uncrossing Trade |
16:35:00 - 05-Dec-25 |
| Sell* | 2,837 | 54.70p | Automatic Execution |
16:28:00 - 05-Dec-25 |
| Sell* | 82,000 | 54.7201p | Ordinary |
16:27:43 - 05-Dec-25 |
| Sell* | 11 | 54.70p | Automatic Execution |
16:21:46 - 05-Dec-25 |
| Sell* | 206 | 54.70p | Automatic Execution |
16:21:46 - 05-Dec-25 |
| Sell* | 2,913 | 54.70p | Automatic Execution |
16:17:56 - 05-Dec-25 |
| Sell* | 709 | 54.80p | Automatic Execution |
16:17:56 - 05-Dec-25 |
| Sell* | 531 | 54.80p | Automatic Execution |
16:17:56 - 05-Dec-25 |
| Sell* | 247 | 54.90p | Automatic Execution |
16:13:26 - 05-Dec-25 |
| Sell* | 1,707 | 54.90p | Automatic Execution |
16:13:19 - 05-Dec-25 |
| Sell* | 327 | 54.90p | Automatic Execution |
16:13:19 - 05-Dec-25 |
| Buy* | 350 | 55.10p | Automatic Execution |
16:05:05 - 05-Dec-25 |
| Buy* | 1,013 | 55.10p | Automatic Execution |
15:59:39 - 05-Dec-25 |
| Sell* | 9,037 | 54.9245p | Ordinary |
15:57:52 - 05-Dec-25 |
| Sell* | 84 | 54.90p | Automatic Execution |
15:47:53 - 05-Dec-25 |
| Sell* | 53 | 54.90p | Automatic Execution |
15:47:53 - 05-Dec-25 |
| Sell* | 5,000 | 55.03p | SI Trade |
15:37:38 - 05-Dec-25 |
| Buy* | 101 | 55.00p | Automatic Execution |
15:36:32 - 05-Dec-25 |
| Buy* | 323 | 55.00p | Automatic Execution |
15:36:32 - 05-Dec-25 |
| Sell* | 10,911 | 54.8246p | Ordinary |
15:33:33 - 05-Dec-25 |
| Buy* | 59,000 | 54.9299p | Ordinary |
15:30:21 - 05-Dec-25 |
| Sell* | 28,312 | 54.8408p | Ordinary |
15:23:31 - 05-Dec-25 |
| Sell* | 1,469 | 54.80p | Automatic Execution |
15:18:26 - 05-Dec-25 |
| Sell* | 3,153 | 54.80p | Automatic Execution |
15:18:26 - 05-Dec-25 |
| Sell* | 6,589 | 54.89p | SI Trade |
15:18:13 - 05-Dec-25 |
| Sell* | 12,000 | 54.8408p | Ordinary |
14:53:30 - 05-Dec-25 |
| Buy* | 1 | 54.90p | SI Trade |
14:48:21 - 05-Dec-25 |
| Buy* | 1 | 54.90p | Automatic Execution |
14:46:31 - 05-Dec-25 |
| Sell* | 4 | 54.80p | SI Trade |
14:46:08 - 05-Dec-25 |
| Buy* | 1 | 55.40p | SI Trade |
14:15:45 - 05-Dec-25 |
| Sell* | 2,613 | 54.9228p | Ordinary |
14:14:19 - 05-Dec-25 |
| Buy* | 21,000 | 55.1894p | Ordinary |
14:14:09 - 05-Dec-25 |
| Sell* | 137 | 54.80p | Automatic Execution |
14:04:39 - 05-Dec-25 |
| Buy* | 16,072 | 55.125p | Ordinary |
14:02:44 - 05-Dec-25 |
| Buy* | 124 | 54.80p | Automatic Execution |
13:59:06 - 05-Dec-25 |
| Buy* | 986 | 54.80p | Automatic Execution |
13:59:06 - 05-Dec-25 |
| Sell* | 94 | 54.60p | SI Trade |
13:32:51 - 05-Dec-25 |
| Sell* | 3,892 | 54.80p | Automatic Execution |
13:12:12 - 05-Dec-25 |
| Sell* | 1,502 | 54.80p | Automatic Execution |
13:12:12 - 05-Dec-25 |
| Sell* | 698 | 54.80p | Automatic Execution |
13:12:12 - 05-Dec-25 |
| Sell* | 1,863 | 54.80p | Automatic Execution |
13:12:12 - 05-Dec-25 |
| Sell* | 137 | 54.80p | Automatic Execution |
13:12:12 - 05-Dec-25 |
| Sell* | 80 | 54.90p | Automatic Execution |
13:02:49 - 05-Dec-25 |
| Sell* | 399 | 54.90p | Automatic Execution |
13:02:48 - 05-Dec-25 |
| Sell* | 120 | 54.90p | Automatic Execution |
13:02:48 - 05-Dec-25 |
| Sell* | 3,000 | 54.80p | Automatic Execution |
13:02:28 - 05-Dec-25 |
| Sell* | 9 | 54.60p | SI Trade |
13:00:22 - 05-Dec-25 |
| Buy* | 2,155 | 54.90p | Automatic Execution |
13:00:22 - 05-Dec-25 |
| Buy* | 2,000 | 54.90p | Automatic Execution |
13:00:22 - 05-Dec-25 |
| Buy* | 16,353 | 54.6769p | Ordinary |
12:58:16 - 05-Dec-25 |
| Buy* | 2,000 | 54.6769p | Ordinary |
12:57:30 - 05-Dec-25 |
| Buy* | 2,160 | 54.75p | Ordinary |
12:33:25 - 05-Dec-25 |
| Buy* | 2,158 | 54.75p | Ordinary |
12:32:28 - 05-Dec-25 |
| Sell* | 1,790 | 54.363p | Negotiated Trade |
12:02:56 - 05-Dec-25 |
| Sell* | 29,773 | 54.244p | Ordinary |
11:41:04 - 05-Dec-25 |
| Unknown* | 135,000 | 54.30p | Ordinary |
11:31:34 - 05-Dec-25 |
| Buy* | 6,385 | 54.75p | Ordinary |
11:26:28 - 05-Dec-25 |
| Sell* | 2 | 54.10p | SI Trade |
11:22:56 - 05-Dec-25 |
| Buy* | 7,000 | 54.706p | Suspected BUY Trade |
11:12:25 - 05-Dec-25 |
| Buy* | 2,100 | 54.75p | Ordinary |
11:06:55 - 05-Dec-25 |
| Buy* | 1,900 | 54.746p | Suspected BUY Trade |
11:05:33 - 05-Dec-25 |
| Buy* | 3,725 | 54.705p | Suspected BUY Trade |
11:03:04 - 05-Dec-25 |
| Buy* | 3,000 | 54.75p | Ordinary |
10:56:36 - 05-Dec-25 |
| Buy* | 1,000 | 54.719p | Suspected BUY Trade |
10:53:11 - 05-Dec-25 |
| Buy* | 1,000 | 54.75p | Ordinary |
10:50:34 - 05-Dec-25 |
| Sell* | 8 | 54.00p | Automatic Execution |
10:50:13 - 05-Dec-25 |
| Sell* | 161 | 54.00p | Automatic Execution |
10:50:13 - 05-Dec-25 |
| Buy* | 4 | 55.00p | SI Trade |
10:39:54 - 05-Dec-25 |
| Buy* | 350 | 55.00p | Automatic Execution |
10:39:54 - 05-Dec-25 |
| Buy* | 4,000 | 54.75p | Ordinary |
10:38:25 - 05-Dec-25 |
| Buy* | 5,457 | 54.75p | Ordinary |
10:26:18 - 05-Dec-25 |
| Buy* | 18,243 | 54.75p | Ordinary |
10:03:51 - 05-Dec-25 |
| Buy* | 775 | 54.886p | Suspected BUY Trade |
09:57:31 - 05-Dec-25 |
| Buy* | 13,873 | 54.75p | Ordinary |
09:51:59 - 05-Dec-25 |
| Sell* | 30,000 | 54.10p | Ordinary |
09:36:59 - 05-Dec-25 |
| Unknown* | 3 | 54.928p | Negotiated Trade |
09:35:00 - 05-Dec-25 |
| Buy* | 36 | 55.00p | SI Trade |
09:28:13 - 05-Dec-25 |
| Sell* | 1,835 | 54.00p | SI Trade |
09:28:13 - 05-Dec-25 |
| Buy* | 7,490 | 54.6613p | Ordinary |
09:23:01 - 05-Dec-25 |
| Sell* | 58 | 54.396p | Ordinary |
09:03:33 - 05-Dec-25 |
| Sell* | 198 | 54.164p | Negotiated Trade |
09:02:54 - 05-Dec-25 |
| Buy* | 101,349 | 54.66p | Ordinary |
09:00:35 - 05-Dec-25 |
| Buy* | 2,250 | 54.756p | Suspected BUY Trade |
08:58:54 - 05-Dec-25 |
| Buy* | 1 | 54.95p | Suspected BUY Trade |
08:46:53 - 05-Dec-25 |
| Buy* | 10 | 55.20p | SI Trade |
08:35:17 - 05-Dec-25 |
| Buy* | 25,000 | 54.7401p | Ordinary |
08:14:09 - 05-Dec-25 |
| Buy* | 13,968 | 54.58p | Ordinary |
08:06:24 - 05-Dec-25 |
| Sell* | 47 | 53.70p | SI Trade |
08:02:53 - 05-Dec-25 |
| Sell* | 17 | 52.50p | Uncrossing Trade |
08:00:16 - 05-Dec-25 |
| Sell* | 808 | 54.80p | Automatic Execution |
16:38:33 - 04-Dec-25 |
| Sell* | 30,015 | 54.80p | Uncrossing Trade |
16:35:23 - 04-Dec-25 |
| Sell* | 2,721 | 54.70p | SI Trade |
16:29:51 - 04-Dec-25 |
| Sell* | 264 | 54.80p | Automatic Execution |
16:24:06 - 04-Dec-25 |
| Buy* | 3,747 | 55.00p | Automatic Execution |
16:22:49 - 04-Dec-25 |
| Buy* | 6,134 | 55.00p | Automatic Execution |
16:22:49 - 04-Dec-25 |
| Buy* | 3,870 | 55.00p | Automatic Execution |
16:22:49 - 04-Dec-25 |
| Buy* | 495 | 55.00p | Automatic Execution |
16:22:49 - 04-Dec-25 |
| Buy* | 366 | 55.00p | Automatic Execution |
16:22:49 - 04-Dec-25 |
| Buy* | 1,817 | 55.011p | Ordinary |
16:20:20 - 04-Dec-25 |
| Sell* | 3,455 | 54.60p | Automatic Execution |
16:17:50 - 04-Dec-25 |
| Sell* | 2,679 | 54.60p | Automatic Execution |
16:17:50 - 04-Dec-25 |
| Sell* | 417 | 55.00p | Automatic Execution |
16:17:50 - 04-Dec-25 |
| Sell* | 4,800 | 55.00p | Automatic Execution |
16:17:50 - 04-Dec-25 |
| Sell* | 9,755 | 55.00p | Automatic Execution |
16:17:50 - 04-Dec-25 |
| Sell* | 74 | 55.20p | Automatic Execution |
16:17:49 - 04-Dec-25 |
| Buy* | 6,103 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 613 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 1,339 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 7,415 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Sell* | 469 | 55.50p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 15,358 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 4,800 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:19 - 04-Dec-25 |
| Buy* | 72,436 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 73,986 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 34,446 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.50p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 80,700 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 746 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.50p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 73,986 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 8,754 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 53,187 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,800 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 6,443 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 2,311 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 17,362 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 487 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 4,241 | 55.60p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 2,900 | 55.50p | Automatic Execution |
16:17:18 - 04-Dec-25 |
| Buy* | 1,800 | 55.60p | Automatic Execution |
16:12:47 - 04-Dec-25 |
| Sell* | 1,250 | 55.20p | Automatic Execution |
16:12:46 - 04-Dec-25 |
| Buy* | 2,713 | 55.60p | Automatic Execution |
16:11:59 - 04-Dec-25 |
| Buy* | 602 | 55.40p | Automatic Execution |
16:11:56 - 04-Dec-25 |
| Buy* | 9,755 | 55.40p | Automatic Execution |
16:11:56 - 04-Dec-25 |
| Buy* | 3,600 | 55.40p | Automatic Execution |
16:11:56 - 04-Dec-25 |
| Buy* | 345 | 55.40p | Automatic Execution |
16:11:56 - 04-Dec-25 |
| Buy* | 1,011 | 55.40p | Automatic Execution |
16:05:04 - 04-Dec-25 |
| Buy* | 121 | 55.40p | Automatic Execution |
16:05:04 - 04-Dec-25 |
| Buy* | 105 | 55.40p | Automatic Execution |
16:05:04 - 04-Dec-25 |
| Buy* | 952 | 55.24p | Ordinary |
16:03:07 - 04-Dec-25 |
| Buy* | 23 | 55.40p | Automatic Execution |
15:46:25 - 04-Dec-25 |
| Buy* | 1,090 | 55.40p | Automatic Execution |
15:46:25 - 04-Dec-25 |
| Buy* | 4,172 | 55.40p | Automatic Execution |
15:46:25 - 04-Dec-25 |
| Buy* | 3,280 | 55.40p | Automatic Execution |
15:46:25 - 04-Dec-25 |
| Buy* | 4 | 55.378p | Ordinary |
15:21:24 - 04-Dec-25 |
| Sell* | 614 | 55.00p | Automatic Execution |
15:17:43 - 04-Dec-25 |
| Sell* | 3,027 | 55.10p | Automatic Execution |
15:17:43 - 04-Dec-25 |
| Buy* | 2,517 | 55.60p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 2,672 | 55.40p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 403 | 55.30p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 2,828 | 55.30p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 392 | 55.20p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 3,533 | 55.20p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 3,000 | 55.10p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 12 | 55.10p | Automatic Execution |
15:16:58 - 04-Dec-25 |
| Buy* | 8,000 | 55.00p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 637 | 54.90p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 492 | 54.90p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 5,000 | 54.90p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Sell* | 2,247 | 54.80p | SI Trade |
15:16:54 - 04-Dec-25 |
| Sell* | 2,246 | 54.70p | SI Trade |
15:16:54 - 04-Dec-25 |
| Buy* | 391 | 55.10p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 399 | 55.10p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 61,645 | 55.00p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 9,161 | 55.00p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 46,194 | 55.00p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 671 | 55.00p | Automatic Execution |
15:16:54 - 04-Dec-25 |
| Buy* | 6,250 | 54.682p | Suspected BUY Trade |
15:14:31 - 04-Dec-25 |
| Buy* | 25,000 | 54.7607p | Ordinary |
15:09:27 - 04-Dec-25 |
| Buy* | 17,801 | 54.96p | Ordinary |
15:01:03 - 04-Dec-25 |
| Buy* | 2 | 55.076p | Suspected BUY Trade |
14:42:49 - 04-Dec-25 |
| Sell* | 1,812 | 54.905p | Negotiated Trade |
14:28:03 - 04-Dec-25 |
| Buy* | 1,951 | 55.20p | Automatic Execution |
14:21:44 - 04-Dec-25 |
| Sell* | 2,601 | 55.00p | Automatic Execution |
14:21:44 - 04-Dec-25 |
| Sell* | 318 | 55.00p | Automatic Execution |
14:21:44 - 04-Dec-25 |
| Sell* | 25,000 | 55.1927p | Ordinary |
13:49:13 - 04-Dec-25 |
| Sell* | 11,675 | 55.126p | SI Trade |
13:44:10 - 04-Dec-25 |
| Sell* | 11,675 | 55.0636p | Ordinary |
13:43:38 - 04-Dec-25 |
| Buy* | 1,230 | 55.40p | Automatic Execution |
13:26:46 - 04-Dec-25 |
| Buy* | 2,044 | 55.40p | Automatic Execution |
13:26:08 - 04-Dec-25 |
| Buy* | 166 | 55.40p | Automatic Execution |
12:52:23 - 04-Dec-25 |
| Buy* | 393 | 55.40p | Automatic Execution |
12:52:23 - 04-Dec-25 |
| Buy* | 659 | 55.40p | Automatic Execution |
12:52:23 - 04-Dec-25 |
| Buy* | 1,560 | 55.30p | Automatic Execution |
12:43:34 - 04-Dec-25 |
| Sell* | 50 | 55.00p | Automatic Execution |
12:43:07 - 04-Dec-25 |
| Sell* | 2,902 | 55.116p | Negotiated Trade |
12:39:22 - 04-Dec-25 |
| Sell* | 94,500 | 55.048p | Ordinary |
12:36:58 - 04-Dec-25 |
| Sell* | 5,000 | 55.078p | Ordinary |
12:31:15 - 04-Dec-25 |
| Sell* | 2,000 | 55.132p | Negotiated Trade |
12:19:56 - 04-Dec-25 |
| Buy* | 1,195 | 55.30p | Automatic Execution |
12:14:36 - 04-Dec-25 |
| Buy* | 11,099 | 55.161p | SI Trade |
12:13:13 - 04-Dec-25 |