| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 119 | 83.00p | SI Trade |
12:29:17 - 08-Dec-25 |
| Buy* | 1 | 83.00p | SI Trade |
12:29:17 - 08-Dec-25 |
| Buy* | 3,671 | 82.5583p | Ordinary |
12:27:19 - 08-Dec-25 |
| Buy* | 3,027 | 82.5635p | Ordinary |
11:51:03 - 08-Dec-25 |
| Sell* | 1 | 82.31p | Ordinary |
11:44:51 - 08-Dec-25 |
| Buy* | 5 | 83.00p | SI Trade |
11:29:03 - 08-Dec-25 |
| Buy* | 1,198 | 83.00p | SI Trade |
11:29:03 - 08-Dec-25 |
| Sell* | 19 | 82.4909p | Ordinary |
11:23:04 - 08-Dec-25 |
| Buy* | 370 | 82.6558p | Ordinary |
11:12:13 - 08-Dec-25 |
| Buy* | 650 | 82.66p | Ordinary |
11:10:16 - 08-Dec-25 |
| Buy* | 28,872 | 82.663p | Ordinary |
11:05:58 - 08-Dec-25 |
| Buy* | 4 | 82.918p | Ordinary |
10:57:56 - 08-Dec-25 |
| Buy* | 19,000 | 82.6626p | Ordinary |
10:50:31 - 08-Dec-25 |
| Sell* | 146 | 82.4882p | Ordinary |
10:49:35 - 08-Dec-25 |
| Sell* | 146 | 82.488p | Ordinary |
10:48:52 - 08-Dec-25 |
| Buy* | 1,198 | 82.6713p | Ordinary |
10:45:59 - 08-Dec-25 |
| Sell* | 92 | 82.20p | Automatic Execution |
10:42:11 - 08-Dec-25 |
| Buy* | 6,047 | 82.6726p | Ordinary |
10:38:06 - 08-Dec-25 |
| Buy* | 317 | 82.6813p | Ordinary |
10:33:25 - 08-Dec-25 |
| Unknown* | 48,118 | 82.6824p | Ordinary |
10:30:36 - 08-Dec-25 |
| Buy* | 4,000 | 83.00p | SI Trade |
10:28:52 - 08-Dec-25 |
| Buy* | 2 | 83.00p | SI Trade |
10:28:52 - 08-Dec-25 |
| Buy* | 3,000 | 82.6826p | Ordinary |
10:13:18 - 08-Dec-25 |
| Buy* | 5,646 | 82.6879p | Ordinary |
10:11:39 - 08-Dec-25 |
| Buy* | 1,000 | 83.00p | SI Trade |
10:04:21 - 08-Dec-25 |
| Sell* | 389 | 82.20p | SI Trade |
10:04:21 - 08-Dec-25 |
| Buy* | 1,612 | 83.00p | Automatic Execution |
10:04:21 - 08-Dec-25 |
| Sell* | 680 | 82.442p | Ordinary |
10:02:56 - 08-Dec-25 |
| Buy* | 24,055 | 82.6966p | Ordinary |
09:40:33 - 08-Dec-25 |
| Buy* | 18,000 | 82.7022p | Ordinary |
09:34:35 - 08-Dec-25 |
| Buy* | 300 | 82.7109p | Ordinary |
09:20:47 - 08-Dec-25 |
| Sell* | 3,285 | 82.4428p | Ordinary |
09:20:36 - 08-Dec-25 |
| Sell* | 1,295 | 82.2001p | Ordinary |
09:18:50 - 08-Dec-25 |
| Buy* | 10,000 | 82.7136p | Ordinary |
09:08:05 - 08-Dec-25 |
| Sell* | 873 | 82.437p | Ordinary |
09:05:29 - 08-Dec-25 |
| Sell* | 10 | 82.20p | SI Trade |
09:02:40 - 08-Dec-25 |
| Sell* | 92 | 82.20p | Automatic Execution |
09:02:40 - 08-Dec-25 |
| Buy* | 8,415 | 82.7154p | Ordinary |
09:01:08 - 08-Dec-25 |
| Sell* | 5,070 | 82.432p | Ordinary |
08:47:14 - 08-Dec-25 |
| Buy* | 1,188 | 82.7226p | Ordinary |
08:35:35 - 08-Dec-25 |
| Buy* | 18 | 82.92p | Ordinary |
08:31:04 - 08-Dec-25 |
| Buy* | 500 | 82.736p | Ordinary |
08:29:54 - 08-Dec-25 |
| Buy* | 1 | 83.00p | SI Trade |
08:28:36 - 08-Dec-25 |
| Unknown* | 1 | 81.80p | OTC Trade |
08:21:16 - 08-Dec-25 |
| Unknown* | 2 | 81.80p | OTC Trade |
08:21:16 - 08-Dec-25 |
| Unknown* | 1 | 81.80p | OTC Trade |
08:21:16 - 08-Dec-25 |
| Unknown* | 6 | 81.80p | OTC Trade |
08:21:16 - 08-Dec-25 |
| Unknown* | 2 | 81.80p | OTC Trade |
08:21:16 - 08-Dec-25 |
| Sell* | 2 | 81.80p | SI Trade |
08:21:16 - 08-Dec-25 |
| Unknown* | 3 | 81.80p | OTC Trade |
08:21:15 - 08-Dec-25 |
| Sell* | 3 | 81.80p | SI Trade |
08:21:15 - 08-Dec-25 |
| Unknown* | 2 | 81.80p | OTC Trade |
08:21:15 - 08-Dec-25 |
| Sell* | 2 | 81.80p | SI Trade |
08:21:15 - 08-Dec-25 |
| Sell* | 7 | 81.80p | SI Trade |
08:21:15 - 08-Dec-25 |
| Buy* | 1,199 | 82.5887p | Ordinary |
08:17:46 - 08-Dec-25 |
| Buy* | 456 | 82.5951p | Ordinary |
08:17:39 - 08-Dec-25 |
| Buy* | 18,158 | 82.604p | Ordinary |
08:06:22 - 08-Dec-25 |
| Buy* | 1,250 | 82.5982p | Suspected BUY Trade |
08:03:58 - 08-Dec-25 |
| Buy* | 4,600 | 82.5982p | Suspected BUY Trade |
08:03:39 - 08-Dec-25 |
| Buy* | 2,353 | 82.80p | Automatic Execution |
08:03:30 - 08-Dec-25 |
| Buy* | 12,890 | 82.80p | Automatic Execution |
08:03:30 - 08-Dec-25 |
| Buy* | 110 | 82.20p | Automatic Execution |
08:03:30 - 08-Dec-25 |
| Unknown* | 119 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 6 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 1 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 4 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 28 | 81.80p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 5 | 81.80p | SI Trade |
08:03:30 - 08-Dec-25 |
| Unknown* | 5 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Buy* | 272 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Buy* | 1 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Buy* | 1 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Buy* | 2 | 83.00p | SI Trade |
08:03:30 - 08-Dec-25 |
| Buy* | 140 | 81.936p | Ordinary |
08:00:21 - 08-Dec-25 |
| Sell* | 3,575 | 81.64p | Ordinary |
08:00:21 - 08-Dec-25 |
| Buy* | 2,424 | 81.9317p | Suspected BUY Trade |
08:00:21 - 08-Dec-25 |
| Buy* | 3,638 | 81.936p | Ordinary |
08:00:20 - 08-Dec-25 |
| Sell* | 3,843 | 81.64p | Ordinary |
08:00:19 - 08-Dec-25 |
| Sell* | 8 | 81.40p | Uncrossing Trade |
08:00:19 - 08-Dec-25 |
| Buy* | 3,742 | 81.80p | Suspected BUY Trade |
16:35:10 - 05-Dec-25 |
| Buy* | 2,000 | 81.958p | Ordinary |
16:21:05 - 05-Dec-25 |
| Sell* | 3,663 | 81.8975p | Ordinary |
16:20:28 - 05-Dec-25 |
| Sell* | 65 | 81.80p | Automatic Execution |
16:12:40 - 05-Dec-25 |
| Sell* | 236 | 81.80p | Automatic Execution |
16:12:40 - 05-Dec-25 |
| Sell* | 156 | 81.80p | Automatic Execution |
16:12:40 - 05-Dec-25 |
| Sell* | 921 | 81.8986p | Ordinary |
16:05:48 - 05-Dec-25 |
| Sell* | 898 | 81.826p | Ordinary |
16:04:20 - 05-Dec-25 |
| Sell* | 372 | 81.825p | Ordinary |
15:51:55 - 05-Dec-25 |
| Sell* | 122 | 81.80p | SI Trade |
15:44:32 - 05-Dec-25 |
| Sell* | 93 | 81.80p | Automatic Execution |
15:44:32 - 05-Dec-25 |
| Sell* | 5,417 | 81.8282p | Ordinary |
15:44:27 - 05-Dec-25 |
| Sell* | 245 | 81.825p | Ordinary |
15:44:20 - 05-Dec-25 |
| Sell* | 20,000 | 81.90p | Ordinary |
15:41:22 - 05-Dec-25 |
| Sell* | 1,044 | 81.80p | Automatic Execution |
15:37:29 - 05-Dec-25 |
| Sell* | 236 | 81.80p | Automatic Execution |
15:37:29 - 05-Dec-25 |
| Buy* | 182 | 82.00p | SI Trade |
15:37:19 - 05-Dec-25 |
| Sell* | 30 | 81.8376p | Ordinary |
15:36:07 - 05-Dec-25 |
| Buy* | 3,051 | 81.9307p | Ordinary |
15:22:56 - 05-Dec-25 |
| Sell* | 289 | 81.80p | Automatic Execution |
15:22:31 - 05-Dec-25 |
| Sell* | 12,424 | 81.78p | Negotiated Trade |
15:20:59 - 05-Dec-25 |
| Sell* | 93 | 81.80p | Automatic Execution |
15:11:58 - 05-Dec-25 |
| Unknown* | 63,941 | 81.6166p | Negotiated Trade |
15:09:53 - 05-Dec-25 |
| Buy* | 3,000 | 82.0629p | Ordinary |
15:06:28 - 05-Dec-25 |
| Buy* | 246 | 82.00p | Automatic Execution |
15:03:43 - 05-Dec-25 |
| Buy* | 3,000 | 81.9325p | Ordinary |
15:02:48 - 05-Dec-25 |
| Sell* | 268 | 81.80p | Automatic Execution |
14:56:49 - 05-Dec-25 |
| Buy* | 37 | 82.00p | Automatic Execution |
14:56:35 - 05-Dec-25 |
| Buy* | 845 | 81.9329p | Ordinary |
14:55:53 - 05-Dec-25 |
| Buy* | 133 | 82.00p | Automatic Execution |
14:55:04 - 05-Dec-25 |
| Sell* | 312 | 81.80p | Automatic Execution |
14:55:02 - 05-Dec-25 |
| Sell* | 4,080 | 81.848p | Ordinary |
14:54:47 - 05-Dec-25 |
| Buy* | 12 | 82.20p | SI Trade |
14:54:36 - 05-Dec-25 |
| Buy* | 5,731 | 82.00p | Automatic Execution |
14:54:36 - 05-Dec-25 |
| Buy* | 151 | 81.898p | Suspected BUY Trade |
14:48:01 - 05-Dec-25 |
| Buy* | 2,609 | 81.868p | Ordinary |
14:43:03 - 05-Dec-25 |
| Buy* | 8 | 82.00p | SI Trade |
14:40:50 - 05-Dec-25 |
| Buy* | 1 | 82.00p | SI Trade |
14:40:50 - 05-Dec-25 |
| Buy* | 10,000 | 81.834p | Ordinary |
14:25:53 - 05-Dec-25 |
| Sell* | 93 | 81.20p | Automatic Execution |
14:25:36 - 05-Dec-25 |
| Buy* | 354 | 82.00p | SI Trade |
13:44:04 - 05-Dec-25 |
| Sell* | 309 | 81.3308p | Ordinary |
13:43:32 - 05-Dec-25 |
| Sell* | 100 | 81.4527p | Ordinary |
13:07:31 - 05-Dec-25 |
| Sell* | 400 | 81.4529p | Ordinary |
12:48:33 - 05-Dec-25 |
| Buy* | 1 | 82.20p | SI Trade |
12:43:53 - 05-Dec-25 |
| Buy* | 12 | 82.20p | SI Trade |
12:43:53 - 05-Dec-25 |
| Sell* | 18 | 81.317p | Ordinary |
12:03:01 - 05-Dec-25 |
| Sell* | 171 | 81.00p | SI Trade |
11:43:41 - 05-Dec-25 |
| Sell* | 610 | 81.458p | Negotiated Trade |
11:39:03 - 05-Dec-25 |
| Sell* | 1,230 | 81.315p | Ordinary |
11:36:58 - 05-Dec-25 |
| Sell* | 5,000 | 81.4152p | Ordinary |
11:35:53 - 05-Dec-25 |
| Sell* | 161 | 81.50p | Ordinary |
11:28:57 - 05-Dec-25 |
| Sell* | 93 | 81.20p | Automatic Execution |
11:21:49 - 05-Dec-25 |
| Sell* | 17,221 | 81.30p | Ordinary |
11:20:40 - 05-Dec-25 |
| Sell* | 1,663 | 81.4931p | Ordinary |
11:11:14 - 05-Dec-25 |
| Sell* | 11,824 | 81.5228p | Ordinary |
10:52:02 - 05-Dec-25 |
| Sell* | 2,010 | 81.5731p | Ordinary |
10:51:03 - 05-Dec-25 |
| Sell* | 1,368 | 81.5721p | Ordinary |
10:44:21 - 05-Dec-25 |
| Buy* | 1,000 | 81.80p | SI Trade |
10:39:52 - 05-Dec-25 |
| Buy* | 903 | 81.80p | SI Trade |
10:39:52 - 05-Dec-25 |
| Sell* | 18 | 81.20p | SI Trade |
10:39:52 - 05-Dec-25 |
| Sell* | 246 | 81.20p | SI Trade |
10:39:52 - 05-Dec-25 |
| Buy* | 1,221 | 81.8789p | Ordinary |
10:39:47 - 05-Dec-25 |
| Buy* | 1,199 | 81.96p | Ordinary |
10:36:18 - 05-Dec-25 |
| Buy* | 739 | 81.9688p | Ordinary |
10:30:27 - 05-Dec-25 |
| Unknown* | 3,640 | 81.884p | Negotiated Trade |
10:11:37 - 05-Dec-25 |
| Unknown* | 71,711 | 81.25p | Negotiated Trade |
09:59:04 - 05-Dec-25 |
| Sell* | 20 | 81.312p | Ordinary |
09:53:28 - 05-Dec-25 |
| Sell* | 603 | 81.55p | Ordinary |
09:50:30 - 05-Dec-25 |
| Unknown* | 6,129 | 81.567p | Negotiated Trade |
09:49:38 - 05-Dec-25 |
| Sell* | 10,000 | 81.5507p | Ordinary |
09:47:27 - 05-Dec-25 |
| Buy* | 2 | 82.20p | SI Trade |
09:43:19 - 05-Dec-25 |
| Buy* | 15 | 82.20p | SI Trade |
09:43:19 - 05-Dec-25 |
| Unknown* | 3,000 | 81.647p | Negotiated Trade |
09:41:22 - 05-Dec-25 |
| Buy* | 15 | 81.997p | Ordinary |
09:32:04 - 05-Dec-25 |
| Sell* | 21,275 | 81.5505p | Ordinary |
09:31:01 - 05-Dec-25 |
| Sell* | 10,000 | 81.551p | Ordinary |
09:30:31 - 05-Dec-25 |
| Sell* | 2,550 | 81.20p | SI Trade |
09:19:22 - 05-Dec-25 |
| Buy* | 660 | 81.9739p | Ordinary |
09:07:49 - 05-Dec-25 |
| Sell* | 7 | 81.20p | Automatic Execution |
09:06:57 - 05-Dec-25 |
| Sell* | 136 | 81.20p | Automatic Execution |
09:06:57 - 05-Dec-25 |
| Buy* | 6,030 | 81.20p | Automatic Execution |
08:43:10 - 05-Dec-25 |
| Buy* | 4,915 | 81.20p | Automatic Execution |
08:43:10 - 05-Dec-25 |
| Unknown* | 3 | 81.00p | SI Trade |
08:43:02 - 05-Dec-25 |
| Unknown* | 1 | 81.00p | SI Trade |
08:43:02 - 05-Dec-25 |
| Unknown* | 2 | 81.00p | SI Trade |
08:43:02 - 05-Dec-25 |
| Unknown* | 1 | 81.00p | SI Trade |
08:43:02 - 05-Dec-25 |
| Unknown* | 3 | 81.00p | SI Trade |
08:43:02 - 05-Dec-25 |
| Buy* | 2,585 | 81.20p | Automatic Execution |
08:43:02 - 05-Dec-25 |
| Buy* | 7,500 | 81.00p | Automatic Execution |
08:43:02 - 05-Dec-25 |
| Buy* | 4,951 | 81.00p | Automatic Execution |
08:43:02 - 05-Dec-25 |
| Buy* | 48 | 81.00p | Automatic Execution |
08:41:26 - 05-Dec-25 |
| Sell* | 1,181 | 80.35p | Ordinary |
08:34:58 - 05-Dec-25 |
| Buy* | 2 | 80.802p | Ordinary |
08:33:09 - 05-Dec-25 |
| Sell* | 5 | 80.11p | Ordinary |
08:33:05 - 05-Dec-25 |
| Buy* | 24 | 80.806p | Ordinary |
08:30:20 - 05-Dec-25 |
| Buy* | 3,094 | 80.78p | Ordinary |
08:26:58 - 05-Dec-25 |
| Buy* | 857 | 80.78p | Ordinary |
08:05:01 - 05-Dec-25 |
| Buy* | 3,683 | 80.78p | Ordinary |
08:04:59 - 05-Dec-25 |
| Unknown* | 61,112 | 81.3999p | Negotiated Trade |
08:04:30 - 05-Dec-25 |
| Buy* | 3,093 | 80.81p | Ordinary |
08:00:27 - 05-Dec-25 |
| Buy* | 10,486 | 81.00p | Suspected BUY Trade |
16:35:10 - 04-Dec-25 |
| Buy* | 1,244 | 80.60p | Automatic Execution |
16:29:53 - 04-Dec-25 |
| Buy* | 5 | 80.60p | SI Trade |
16:28:12 - 04-Dec-25 |
| Unknown* | 65,000 | 80.60p | Negotiated Trade |
16:23:38 - 04-Dec-25 |
| Buy* | 3,110 | 80.38p | Ordinary |
16:21:34 - 04-Dec-25 |
| Sell* | 2,000 | 80.0435p | Ordinary |
16:18:52 - 04-Dec-25 |
| Buy* | 4,741 | 80.149p | Ordinary |
16:18:48 - 04-Dec-25 |
| Sell* | 1,238 | 80.0435p | Ordinary |
16:16:48 - 04-Dec-25 |
| Sell* | 6,269 | 79.7548p | Ordinary |
15:49:28 - 04-Dec-25 |
| Buy* | 5 | 80.20p | SI Trade |
15:49:21 - 04-Dec-25 |
| Sell* | 8,586 | 79.68p | Ordinary |
15:41:19 - 04-Dec-25 |
| Sell* | 15,000 | 79.6804p | Ordinary |
15:38:43 - 04-Dec-25 |
| Sell* | 4,293 | 79.6808p | Ordinary |
15:31:46 - 04-Dec-25 |
| Buy* | 45 | 80.20p | SI Trade |
15:29:10 - 04-Dec-25 |
| Buy* | 20,000 | 80.112p | Ordinary |
15:27:10 - 04-Dec-25 |
| Buy* | 1,228 | 80.024p | Ordinary |
15:19:01 - 04-Dec-25 |
| Buy* | 1,228 | 80.024p | Ordinary |
15:17:32 - 04-Dec-25 |
| Buy* | 1,874 | 80.024p | Ordinary |
15:16:29 - 04-Dec-25 |
| Sell* | 1,536 | 79.40p | SI Trade |
15:15:30 - 04-Dec-25 |
| Buy* | 5,000 | 80.024p | Ordinary |
15:01:02 - 04-Dec-25 |