| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 933,584 | 78.80p | Suspected BUY Trade |
16:35:19 - 25-Nov-25 |
| Buy* | 88 | 78.70p | Automatic Execution |
16:29:45 - 25-Nov-25 |
| Sell* | 2,252 | 78.60p | Automatic Execution |
16:29:18 - 25-Nov-25 |
| Sell* | 4,643 | 78.60p | Automatic Execution |
16:29:18 - 25-Nov-25 |
| Sell* | 1,786 | 78.60p | Automatic Execution |
16:29:18 - 25-Nov-25 |
| Buy* | 1,670 | 78.70p | Automatic Execution |
16:28:31 - 25-Nov-25 |
| Buy* | 1,786 | 78.70p | Automatic Execution |
16:28:31 - 25-Nov-25 |
| Buy* | 2 | 78.70p | SI Trade |
16:27:33 - 25-Nov-25 |
| Sell* | 101 | 78.60p | SI Trade |
16:26:33 - 25-Nov-25 |
| Buy* | 899 | 78.70p | Automatic Execution |
16:26:33 - 25-Nov-25 |
| Buy* | 3,644 | 78.70p | Automatic Execution |
16:26:33 - 25-Nov-25 |
| Buy* | 2,726 | 78.70p | Automatic Execution |
16:26:33 - 25-Nov-25 |
| Buy* | 6,483 | 78.669p | Suspected BUY Trade |
16:26:21 - 25-Nov-25 |
| Buy* | 238 | 78.657p | SI Trade |
16:24:25 - 25-Nov-25 |
| Buy* | 11 | 78.70p | SI Trade |
16:24:00 - 25-Nov-25 |
| Buy* | 1,100 | 78.70p | Automatic Execution |
16:23:12 - 25-Nov-25 |
| Buy* | 207 | 78.70p | Automatic Execution |
16:23:02 - 25-Nov-25 |
| Buy* | 3,256 | 78.70p | Automatic Execution |
16:23:02 - 25-Nov-25 |
| Buy* | 958 | 78.70p | Automatic Execution |
16:23:02 - 25-Nov-25 |
| Buy* | 2,506 | 78.70p | Automatic Execution |
16:23:02 - 25-Nov-25 |
| Buy* | 6,500 | 78.70p | Automatic Execution |
16:22:42 - 25-Nov-25 |
| Buy* | 5,659 | 78.70p | Automatic Execution |
16:22:42 - 25-Nov-25 |
| Buy* | 6,500 | 78.70p | Automatic Execution |
16:22:42 - 25-Nov-25 |
| Buy* | 1,640 | 78.70p | Automatic Execution |
16:22:00 - 25-Nov-25 |
| Buy* | 5,122 | 78.70p | Automatic Execution |
16:22:00 - 25-Nov-25 |
| Buy* | 3,224 | 78.70p | Automatic Execution |
16:22:00 - 25-Nov-25 |
| Buy* | 611 | 78.70p | Automatic Execution |
16:22:00 - 25-Nov-25 |
| Buy* | 2,614 | 78.70p | Automatic Execution |
16:22:00 - 25-Nov-25 |
| Buy* | 493 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Buy* | 13,091 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 1,413 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 4,100 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 2,905 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 4,069 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 7,309 | 78.70p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Buy* | 1,922 | 78.80p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Buy* | 949 | 78.80p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Buy* | 2,871 | 78.80p | Automatic Execution |
16:20:52 - 25-Nov-25 |
| Sell* | 5,825 | 78.70p | Automatic Execution |
16:20:42 - 25-Nov-25 |
| Sell* | 2,044 | 78.70p | Automatic Execution |
16:20:42 - 25-Nov-25 |
| Sell* | 963 | 78.70p | Automatic Execution |
16:20:42 - 25-Nov-25 |
| Sell* | 1,209 | 78.70p | Automatic Execution |
16:20:42 - 25-Nov-25 |
| Sell* | 4,100 | 78.70p | Automatic Execution |
16:20:42 - 25-Nov-25 |
| Buy* | 366 | 78.80p | Automatic Execution |
16:20:36 - 25-Nov-25 |
| Buy* | 1,134 | 78.80p | Automatic Execution |
16:20:36 - 25-Nov-25 |
| Sell* | 6,358 | 78.744p | Ordinary |
16:19:04 - 25-Nov-25 |
| Buy* | 400 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 1,940 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 4,386 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 901 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 803 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 725 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 1,700 | 78.80p | Automatic Execution |
16:19:01 - 25-Nov-25 |
| Buy* | 135 | 78.80p | SI Trade |
16:18:51 - 25-Nov-25 |
| Buy* | 1 | 78.80p | SI Trade |
16:18:51 - 25-Nov-25 |
| Buy* | 516 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 906 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 2,467 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Sell* | 1,493 | 78.70p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Sell* | 5,777 | 78.70p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Sell* | 48 | 78.70p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 66 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 1,370 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 635 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Buy* | 1,302 | 78.80p | Automatic Execution |
16:18:09 - 25-Nov-25 |
| Sell* | 4 | 78.60p | SI Trade |
16:18:06 - 25-Nov-25 |
| Buy* | 8 | 78.80p | SI Trade |
16:14:14 - 25-Nov-25 |
| Buy* | 126 | 78.786p | Ordinary |
16:08:42 - 25-Nov-25 |
| Buy* | 11 | 78.80p | SI Trade |
16:05:46 - 25-Nov-25 |
| Buy* | 30,000 | 78.7288p | Ordinary |
16:03:23 - 25-Nov-25 |
| Buy* | 64 | 78.80p | SI Trade |
16:02:49 - 25-Nov-25 |
| Buy* | 7 | 78.80p | SI Trade |
16:02:49 - 25-Nov-25 |
| Sell* | 671 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 2,415 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 1,929 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 1,432 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 98 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 4,545 | 78.70p | Automatic Execution |
16:02:49 - 25-Nov-25 |
| Sell* | 5,526 | 78.716p | Ordinary |
16:01:38 - 25-Nov-25 |
| Buy* | 10 | 78.80p | SI Trade |
16:00:17 - 25-Nov-25 |
| Sell* | 9 | 78.60p | SI Trade |
15:59:43 - 25-Nov-25 |
| Buy* | 3 | 78.80p | SI Trade |
15:58:27 - 25-Nov-25 |
| Buy* | 4,252 | 78.70p | Automatic Execution |
15:57:01 - 25-Nov-25 |
| Buy* | 1,786 | 78.70p | Automatic Execution |
15:57:01 - 25-Nov-25 |
| Buy* | 1,400 | 78.70p | Automatic Execution |
15:57:01 - 25-Nov-25 |
| Sell* | 21 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 1,403 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 434 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 1,500 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 1,787 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 2,779 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Sell* | 1,864 | 78.60p | Automatic Execution |
15:55:45 - 25-Nov-25 |
| Buy* | 4,643 | 78.70p | Automatic Execution |
15:54:13 - 25-Nov-25 |
| Sell* | 2 | 78.60p | SI Trade |
15:54:09 - 25-Nov-25 |
| Buy* | 1,485 | 78.70p | Automatic Execution |
15:52:26 - 25-Nov-25 |
| Buy* | 1,000 | 78.70p | Automatic Execution |
15:52:26 - 25-Nov-25 |
| Buy* | 3,200 | 78.70p | Automatic Execution |
15:52:26 - 25-Nov-25 |
| Sell* | 148,000 | 78.60p | SI Trade |
15:46:19 - 25-Nov-25 |
| Unknown* | 148,000 | 78.60p | OTC Trade |
15:46:19 - 25-Nov-25 |
| Buy* | 1,400 | 78.70p | Automatic Execution |
15:46:19 - 25-Nov-25 |
| Buy* | 10,000 | 78.646p | SI Trade |
15:44:51 - 25-Nov-25 |
| Sell* | 50 | 78.50p | SI Trade |
15:44:06 - 25-Nov-25 |
| Buy* | 182 | 78.60p | Automatic Execution |
15:44:06 - 25-Nov-25 |
| Buy* | 3,316 | 78.60p | Automatic Execution |
15:44:06 - 25-Nov-25 |
| Buy* | 397 | 78.60p | Automatic Execution |
15:44:06 - 25-Nov-25 |
| Buy* | 1,391 | 78.60p | Automatic Execution |
15:44:06 - 25-Nov-25 |
| Buy* | 886 | 78.60p | Automatic Execution |
15:44:06 - 25-Nov-25 |
| Unknown* | 16 | 78.55p | SI Trade |
15:41:38 - 25-Nov-25 |
| Sell* | 10 | 78.50p | SI Trade |
15:40:17 - 25-Nov-25 |
| Unknown* | 2,064 | 78.55p | SI Trade |
15:38:44 - 25-Nov-25 |
| Sell* | 120,494 | 78.42p | Ordinary |
15:34:28 - 25-Nov-25 |
| Sell* | 415 | 78.50p | Automatic Execution |
15:34:10 - 25-Nov-25 |
| Sell* | 4,236 | 78.50p | Automatic Execution |
15:34:10 - 25-Nov-25 |
| Sell* | 407 | 78.50p | Automatic Execution |
15:34:10 - 25-Nov-25 |
| Sell* | 25,483 | 78.514p | Negotiated Trade |
15:31:22 - 25-Nov-25 |
| Sell* | 1 | 78.50p | SI Trade |
15:29:10 - 25-Nov-25 |
| Buy* | 1,943 | 78.50p | Automatic Execution |
15:23:40 - 25-Nov-25 |
| Buy* | 4,643 | 78.50p | Automatic Execution |
15:23:40 - 25-Nov-25 |
| Buy* | 12 | 78.50p | SI Trade |
15:22:37 - 25-Nov-25 |
| Sell* | 801 | 78.40p | Automatic Execution |
15:21:31 - 25-Nov-25 |
| Sell* | 3,161 | 78.40p | Automatic Execution |
15:21:31 - 25-Nov-25 |
| Sell* | 1,400 | 78.40p | Automatic Execution |
15:21:31 - 25-Nov-25 |
| Buy* | 2 | 78.50p | SI Trade |
15:20:53 - 25-Nov-25 |
| Sell* | 2 | 78.40p | SI Trade |
15:19:13 - 25-Nov-25 |
| Buy* | 1,318 | 78.50p | Automatic Execution |
15:17:50 - 25-Nov-25 |
| Buy* | 65 | 78.50p | Automatic Execution |
15:17:50 - 25-Nov-25 |
| Buy* | 178 | 78.50p | Automatic Execution |
15:17:50 - 25-Nov-25 |
| Buy* | 1,334 | 78.50p | Automatic Execution |
15:17:50 - 25-Nov-25 |
| Buy* | 4,643 | 78.50p | Automatic Execution |
15:17:50 - 25-Nov-25 |
| Buy* | 1,886 | 78.55p | Ordinary |
15:16:06 - 25-Nov-25 |
| Buy* | 8 | 78.60p | SI Trade |
15:15:24 - 25-Nov-25 |
| Sell* | 764 | 78.50p | Automatic Execution |
15:14:10 - 25-Nov-25 |
| Sell* | 1,937 | 78.50p | Automatic Execution |
15:14:10 - 25-Nov-25 |
| Sell* | 1,840 | 78.50p | Automatic Execution |
15:14:10 - 25-Nov-25 |
| Sell* | 3,700 | 78.50p | Automatic Execution |
15:14:10 - 25-Nov-25 |
| Sell* | 1 | 78.50p | SI Trade |
15:14:06 - 25-Nov-25 |
| Buy* | 2 | 78.60p | SI Trade |
15:13:25 - 25-Nov-25 |
| Buy* | 979 | 78.50p | Automatic Execution |
15:13:01 - 25-Nov-25 |
| Buy* | 10 | 78.50p | Ordinary |
15:12:45 - 25-Nov-25 |
| Buy* | 50 | 78.50p | SI Trade |
15:12:41 - 25-Nov-25 |
| Sell* | 10 | 78.40p | SI Trade |
15:10:52 - 25-Nov-25 |
| Unknown* | 2,130 | 78.45p | SI Trade |
15:10:26 - 25-Nov-25 |
| Sell* | 56 | 78.40p | SI Trade |
15:10:26 - 25-Nov-25 |
| Buy* | 295 | 78.40p | Automatic Execution |
15:10:00 - 25-Nov-25 |
| Buy* | 1,474 | 78.40p | Automatic Execution |
15:10:00 - 25-Nov-25 |
| Sell* | 3,368 | 78.40p | Automatic Execution |
15:10:00 - 25-Nov-25 |
| Sell* | 1,391 | 78.40p | Automatic Execution |
15:10:00 - 25-Nov-25 |
| Sell* | 3,701 | 78.40p | Automatic Execution |
15:10:00 - 25-Nov-25 |
| Buy* | 2 | 78.50p | SI Trade |
15:09:47 - 25-Nov-25 |
| Unknown* | 38 | 78.40p | SI Trade |
15:09:40 - 25-Nov-25 |
| Buy* | 1,400 | 78.40p | Automatic Execution |
15:09:40 - 25-Nov-25 |
| Buy* | 3,066 | 78.40p | Automatic Execution |
15:09:40 - 25-Nov-25 |
| Buy* | 646 | 78.40p | Automatic Execution |
15:09:40 - 25-Nov-25 |
| Buy* | 300 | 78.40p | Ordinary |
15:08:57 - 25-Nov-25 |
| Buy* | 2 | 78.40p | SI Trade |
15:07:17 - 25-Nov-25 |
| Buy* | 4 | 78.40p | SI Trade |
15:07:17 - 25-Nov-25 |
| Buy* | 4 | 78.40p | SI Trade |
15:01:56 - 25-Nov-25 |
| Buy* | 117 | 78.40p | SI Trade |
15:01:29 - 25-Nov-25 |
| Sell* | 997 | 78.30p | Automatic Execution |
15:00:58 - 25-Nov-25 |
| Sell* | 3,415 | 78.316p | Ordinary |
15:00:56 - 25-Nov-25 |
| Buy* | 7 | 78.50p | SI Trade |
14:58:37 - 25-Nov-25 |
| Buy* | 4 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 2,665 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 1,120 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 1,794 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 30 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 91 | 78.30p | Automatic Execution |
14:57:00 - 25-Nov-25 |
| Buy* | 16 | 78.25p | SI Trade |
14:55:18 - 25-Nov-25 |
| Buy* | 5 | 78.30p | SI Trade |
14:54:35 - 25-Nov-25 |
| Buy* | 260 | 78.30p | SI Trade |
14:54:19 - 25-Nov-25 |
| Sell* | 1,061 | 78.20p | Automatic Execution |
14:53:58 - 25-Nov-25 |
| Sell* | 1,794 | 78.20p | Automatic Execution |
14:53:58 - 25-Nov-25 |
| Sell* | 943 | 78.20p | Automatic Execution |
14:53:58 - 25-Nov-25 |
| Sell* | 280 | 78.20p | Automatic Execution |
14:53:36 - 25-Nov-25 |
| Sell* | 1,796 | 78.20p | Automatic Execution |
14:53:36 - 25-Nov-25 |
| Unknown* | 2,252 | 78.25p | SI Trade |
14:53:22 - 25-Nov-25 |
| Buy* | 1,743 | 78.30p | Automatic Execution |
14:52:37 - 25-Nov-25 |
| Sell* | 25 | 78.20p | SI Trade |
14:51:32 - 25-Nov-25 |
| Buy* | 1,162 | 78.30p | Automatic Execution |
14:51:32 - 25-Nov-25 |
| Buy* | 1,800 | 78.30p | Automatic Execution |
14:51:32 - 25-Nov-25 |
| Sell* | 1,800 | 78.20p | Automatic Execution |
14:50:22 - 25-Nov-25 |
| Sell* | 3,701 | 78.20p | Automatic Execution |
14:50:22 - 25-Nov-25 |
| Buy* | 51,132 | 78.2288p | Ordinary |
14:48:55 - 25-Nov-25 |
| Buy* | 63 | 78.30p | SI Trade |
14:48:33 - 25-Nov-25 |
| Buy* | 2 | 78.20p | SI Trade |
14:45:24 - 25-Nov-25 |
| Buy* | 56 | 78.20p | Automatic Execution |
14:43:27 - 25-Nov-25 |
| Buy* | 3,096 | 78.20p | Automatic Execution |
14:43:27 - 25-Nov-25 |
| Buy* | 3,700 | 78.10p | Automatic Execution |
14:43:19 - 25-Nov-25 |
| Buy* | 5,825 | 78.10p | Automatic Execution |
14:43:19 - 25-Nov-25 |
| Buy* | 1,801 | 78.10p | Automatic Execution |
14:43:19 - 25-Nov-25 |
| Buy* | 750 | 78.10p | Automatic Execution |
14:43:19 - 25-Nov-25 |
| Sell* | 1,310 | 78.00p | Automatic Execution |
14:43:18 - 25-Nov-25 |
| Sell* | 1,977 | 78.00p | Automatic Execution |
14:43:18 - 25-Nov-25 |
| Sell* | 21 | 78.00p | Automatic Execution |
14:43:18 - 25-Nov-25 |
| Sell* | 1,510 | 78.00p | Automatic Execution |
14:41:08 - 25-Nov-25 |
| Sell* | 2,730 | 78.00p | Automatic Execution |
14:41:08 - 25-Nov-25 |
| Sell* | 403 | 78.00p | Automatic Execution |
14:41:08 - 25-Nov-25 |
| Sell* | 70 | 78.00p | Automatic Execution |
14:41:08 - 25-Nov-25 |
| Sell* | 5,417 | 78.00p | Automatic Execution |
14:40:30 - 25-Nov-25 |
| Buy* | 725 | 78.10p | Automatic Execution |
14:39:52 - 25-Nov-25 |