| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 6,022 | 50.11p | SI Trade |
17:01:32 - 19-Nov-25 |
| Sell* | 54,210 | 50.20p | Uncrossing Trade |
16:35:22 - 19-Nov-25 |
| Buy* | 5,000 | 50.10p | Ordinary |
16:32:57 - 19-Nov-25 |
| Sell* | 522 | 50.00p | Automatic Execution |
16:29:57 - 19-Nov-25 |
| Sell* | 1,333 | 50.00p | Automatic Execution |
16:29:55 - 19-Nov-25 |
| Sell* | 407 | 50.00p | Automatic Execution |
16:29:55 - 19-Nov-25 |
| Sell* | 1 | 50.00p | Automatic Execution |
16:29:55 - 19-Nov-25 |
| Sell* | 430 | 50.00p | Automatic Execution |
16:29:54 - 19-Nov-25 |
| Sell* | 3,186 | 50.20p | Automatic Execution |
16:29:53 - 19-Nov-25 |
| Sell* | 143 | 50.20p | Automatic Execution |
16:29:53 - 19-Nov-25 |
| Sell* | 100 | 50.344p | Ordinary |
15:09:30 - 19-Nov-25 |
| Buy* | 1,950 | 51.00p | SI Trade |
15:08:45 - 19-Nov-25 |
| Buy* | 30 | 50.856p | Ordinary |
14:15:47 - 19-Nov-25 |
| Buy* | 1,000 | 50.872p | Ordinary |
13:23:44 - 19-Nov-25 |
| Sell* | 2,394 | 50.267p | Ordinary |
12:52:27 - 19-Nov-25 |
| Buy* | 1,268 | 50.6956p | Ordinary |
12:51:37 - 19-Nov-25 |
| Buy* | 1,170 | 50.6952p | Ordinary |
12:44:29 - 19-Nov-25 |
| Sell* | 3,987 | 50.246p | Ordinary |
12:24:30 - 19-Nov-25 |
| Sell* | 2,982 | 50.408p | Ordinary |
12:21:47 - 19-Nov-25 |
| Sell* | 3,974 | 50.408p | Ordinary |
12:19:23 - 19-Nov-25 |
| Sell* | 1,594 | 50.408p | Ordinary |
12:15:13 - 19-Nov-25 |
| Sell* | 8,000 | 50.319p | Ordinary |
11:58:46 - 19-Nov-25 |
| Buy* | 1,400 | 51.00p | SI Trade |
11:40:18 - 19-Nov-25 |
| Buy* | 20 | 50.965p | Ordinary |
11:20:44 - 19-Nov-25 |
| Buy* | 1,250 | 50.696p | Ordinary |
10:39:31 - 19-Nov-25 |
| Sell* | 3,500 | 50.32p | Ordinary |
10:33:47 - 19-Nov-25 |
| Sell* | 3,000 | 50.32p | Ordinary |
10:31:07 - 19-Nov-25 |
| Sell* | 9,625 | 50.424p | Ordinary |
10:16:33 - 19-Nov-25 |
| Buy* | 4,000 | 50.7916p | Ordinary |
09:40:36 - 19-Nov-25 |
| Sell* | 4 | 50.27p | Ordinary |
09:24:56 - 19-Nov-25 |
| Buy* | 1 | 51.00p | SI Trade |
08:31:22 - 19-Nov-25 |
| Buy* | 8,000 | 50.74p | Ordinary |
08:27:11 - 19-Nov-25 |
| Sell* | 14,532 | 50.2349p | Ordinary |
08:19:36 - 19-Nov-25 |
| Buy* | 1,000 | 50.675p | Ordinary |
08:13:45 - 19-Nov-25 |
| Buy* | 985 | 50.749p | Ordinary |
08:04:28 - 19-Nov-25 |
| Buy* | 124,081 | 50.386p | SI Trade |
17:06:08 - 18-Nov-25 |
| Buy* | 10,000 | 50.65p | Ordinary |
16:30:13 - 18-Nov-25 |
| Sell* | 93 | 50.50p | Automatic Execution |
16:28:00 - 18-Nov-25 |
| Sell* | 5,000 | 50.539p | Negotiated Trade |
16:20:01 - 18-Nov-25 |
| Buy* | 800 | 50.30p | Automatic Execution |
16:16:47 - 18-Nov-25 |
| Buy* | 289 | 50.30p | Automatic Execution |
16:16:47 - 18-Nov-25 |
| Buy* | 1,600 | 50.30p | Automatic Execution |
16:14:23 - 18-Nov-25 |
| Buy* | 889 | 50.30p | Automatic Execution |
16:14:23 - 18-Nov-25 |
| Buy* | 1,887 | 50.20p | Automatic Execution |
16:14:23 - 18-Nov-25 |
| Buy* | 1,300 | 50.20p | Automatic Execution |
16:14:23 - 18-Nov-25 |
| Sell* | 46 | 49.95p | Automatic Execution |
16:10:12 - 18-Nov-25 |
| Sell* | 231 | 49.95p | Automatic Execution |
16:10:12 - 18-Nov-25 |
| Buy* | 10 | 50.20p | SI Trade |
16:06:45 - 18-Nov-25 |
| Sell* | 2,769 | 49.95p | Automatic Execution |
15:57:32 - 18-Nov-25 |
| Buy* | 722 | 50.00p | Automatic Execution |
15:57:32 - 18-Nov-25 |
| Buy* | 5,000 | 50.00p | Automatic Execution |
15:57:32 - 18-Nov-25 |
| Buy* | 844 | 49.95p | Automatic Execution |
15:57:28 - 18-Nov-25 |
| Buy* | 2,970 | 49.845p | Ordinary |
15:53:05 - 18-Nov-25 |
| Buy* | 199 | 49.925p | Ordinary |
15:52:04 - 18-Nov-25 |
| Sell* | 132 | 49.65p | Automatic Execution |
15:51:06 - 18-Nov-25 |
| Sell* | 5,000 | 50.00p | Automatic Execution |
15:50:50 - 18-Nov-25 |
| Sell* | 210 | 50.00p | Automatic Execution |
15:50:50 - 18-Nov-25 |
| Sell* | 3,260 | 50.00p | Automatic Execution |
15:50:50 - 18-Nov-25 |
| Sell* | 1,530 | 50.00p | Automatic Execution |
15:50:50 - 18-Nov-25 |
| Sell* | 919 | 50.00p | Automatic Execution |
15:50:50 - 18-Nov-25 |
| Sell* | 84 | 50.20p | Automatic Execution |
15:49:50 - 18-Nov-25 |
| Buy* | 7,058 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 3,140 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 189 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 3,329 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Buy* | 998 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 2,331 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 998 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 3,329 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Buy* | 5,000 | 50.40p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 3,329 | 50.30p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 1,425 | 50.40p | Automatic Execution |
15:49:48 - 18-Nov-25 |
| Sell* | 8,000 | 50.75p | Ordinary |
15:47:52 - 18-Nov-25 |
| Buy* | 500 | 51.00p | SI Trade |
15:41:35 - 18-Nov-25 |
| Sell* | 3,116 | 50.675p | Ordinary |
15:39:06 - 18-Nov-25 |
| Sell* | 7,000 | 50.818p | Ordinary |
15:38:14 - 18-Nov-25 |
| Buy* | 2,963 | 50.50p | Automatic Execution |
15:31:31 - 18-Nov-25 |
| Buy* | 770 | 50.40p | Automatic Execution |
15:31:31 - 18-Nov-25 |
| Buy* | 1 | 50.40p | Automatic Execution |
15:31:31 - 18-Nov-25 |
| Buy* | 299 | 50.30p | Automatic Execution |
15:31:31 - 18-Nov-25 |
| Buy* | 100 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 1,024 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 1 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 400 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 574 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 1 | 50.20p | Automatic Execution |
15:22:53 - 18-Nov-25 |
| Buy* | 1,800 | 50.40p | SI Trade |
15:22:53 - 18-Nov-25 |
| Buy* | 199 | 50.20p | SI Trade |
15:22:52 - 18-Nov-25 |
| Buy* | 1,982 | 50.20p | SI Trade |
15:15:50 - 18-Nov-25 |
| Buy* | 2,300 | 50.40p | SI Trade |
15:05:07 - 18-Nov-25 |
| Buy* | 1,647 | 50.40p | SI Trade |
15:05:06 - 18-Nov-25 |
| Sell* | 2,118 | 50.20p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Sell* | 3,300 | 50.20p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Sell* | 2,000 | 50.20p | Automatic Execution |
15:05:06 - 18-Nov-25 |
| Buy* | 1,245 | 50.4247p | Ordinary |
15:01:52 - 18-Nov-25 |
| Buy* | 587 | 50.50p | Automatic Execution |
15:00:15 - 18-Nov-25 |
| Buy* | 587 | 50.50p | Automatic Execution |
15:00:15 - 18-Nov-25 |
| Buy* | 400 | 50.50p | Automatic Execution |
15:00:15 - 18-Nov-25 |
| Sell* | 3,875 | 50.50p | Automatic Execution |
14:54:05 - 18-Nov-25 |
| Sell* | 1,695 | 50.50p | Automatic Execution |
14:54:05 - 18-Nov-25 |
| Sell* | 1,634 | 50.50p | Automatic Execution |
14:53:40 - 18-Nov-25 |
| Sell* | 80 | 50.60p | Automatic Execution |
14:53:33 - 18-Nov-25 |
| Sell* | 93 | 50.70p | Automatic Execution |
14:53:33 - 18-Nov-25 |
| Sell* | 4,770 | 50.80p | Automatic Execution |
14:53:32 - 18-Nov-25 |
| Sell* | 431 | 50.80p | Automatic Execution |
14:53:32 - 18-Nov-25 |
| Sell* | 60 | 50.80p | Automatic Execution |
14:53:32 - 18-Nov-25 |
| Sell* | 2,000 | 50.80p | Automatic Execution |
14:53:32 - 18-Nov-25 |
| Sell* | 1,272 | 50.80p | Automatic Execution |
14:53:32 - 18-Nov-25 |
| Sell* | 2,492 | 51.00p | Automatic Execution |
14:52:16 - 18-Nov-25 |
| Sell* | 3,400 | 51.00p | Automatic Execution |
14:52:16 - 18-Nov-25 |
| Sell* | 1,600 | 51.00p | Automatic Execution |
14:52:16 - 18-Nov-25 |
| Sell* | 3,934 | 51.0761p | Ordinary |
14:49:30 - 18-Nov-25 |
| Buy* | 971 | 51.20p | SI Trade |
14:48:23 - 18-Nov-25 |
| Buy* | 519 | 51.20p | Automatic Execution |
14:42:24 - 18-Nov-25 |
| Sell* | 739 | 51.10p | Automatic Execution |
14:42:20 - 18-Nov-25 |
| Sell* | 1,200 | 51.10p | Automatic Execution |
14:42:20 - 18-Nov-25 |
| Buy* | 350 | 51.10p | Automatic Execution |
14:42:20 - 18-Nov-25 |
| Buy* | 840 | 51.10p | Automatic Execution |
14:42:20 - 18-Nov-25 |
| Sell* | 1 | 50.80p | Automatic Execution |
14:37:35 - 18-Nov-25 |
| Buy* | 462 | 51.10p | Automatic Execution |
14:19:54 - 18-Nov-25 |
| Buy* | 280 | 51.10p | Automatic Execution |
14:16:29 - 18-Nov-25 |
| Sell* | 1,827 | 51.00p | Automatic Execution |
14:16:26 - 18-Nov-25 |
| Sell* | 123 | 50.80p | SI Trade |
14:05:34 - 18-Nov-25 |
| Buy* | 827 | 51.20p | SI Trade |
13:36:11 - 18-Nov-25 |
| Sell* | 3,637 | 50.8522p | Ordinary |
13:22:12 - 18-Nov-25 |
| Buy* | 5,000 | 51.096p | Ordinary |
13:16:02 - 18-Nov-25 |
| Sell* | 45 | 50.804p | Ordinary |
12:53:55 - 18-Nov-25 |
| Sell* | 350 | 50.966p | Ordinary |
12:00:40 - 18-Nov-25 |
| Sell* | 1,057 | 50.9048p | Ordinary |
11:38:50 - 18-Nov-25 |
| Sell* | 3,500 | 50.966p | Ordinary |
11:26:22 - 18-Nov-25 |
| Buy* | 174 | 51.30p | Automatic Execution |
10:58:38 - 18-Nov-25 |
| Sell* | 826 | 50.9019p | Ordinary |
10:44:57 - 18-Nov-25 |
| Sell* | 8 | 50.70p | SI Trade |
10:23:29 - 18-Nov-25 |
| Sell* | 978 | 51.0048p | Ordinary |
10:23:09 - 18-Nov-25 |
| Buy* | 567 | 51.10p | Automatic Execution |
10:18:55 - 18-Nov-25 |
| Buy* | 900 | 51.00p | Automatic Execution |
10:18:55 - 18-Nov-25 |
| Buy* | 461 | 51.00p | Automatic Execution |
10:01:55 - 18-Nov-25 |
| Buy* | 461 | 51.00p | Automatic Execution |
10:01:55 - 18-Nov-25 |
| Buy* | 309 | 51.00p | Automatic Execution |
10:01:55 - 18-Nov-25 |
| Buy* | 1,000 | 51.00p | SI Trade |
09:47:25 - 18-Nov-25 |
| Sell* | 5,808 | 50.566p | Ordinary |
09:39:57 - 18-Nov-25 |
| Sell* | 525 | 50.752p | Ordinary |
08:54:54 - 18-Nov-25 |
| Sell* | 1,951 | 50.745p | Ordinary |
08:54:38 - 18-Nov-25 |
| Buy* | 40 | 51.169p | Ordinary |
08:50:21 - 18-Nov-25 |
| Buy* | 9,713 | 51.18p | Ordinary |
08:43:10 - 18-Nov-25 |
| Buy* | 9,729 | 51.096p | Ordinary |
08:42:28 - 18-Nov-25 |
| Sell* | 917 | 50.702p | Negotiated Trade |
08:40:53 - 18-Nov-25 |
| Unknown* | -917 | 50.702p | Ordinary Correction |
08:40:53 - 18-Nov-25 |
| Sell* | 917 | 50.702p | Ordinary |
08:40:53 - 18-Nov-25 |
| Sell* | 2,000 | 51.00p | Automatic Execution |
08:40:52 - 18-Nov-25 |
| Sell* | 2,446 | 51.00p | Automatic Execution |
08:40:52 - 18-Nov-25 |
| Sell* | 8,797 | 51.70p | Automatic Execution |
08:40:49 - 18-Nov-25 |
| Buy* | 408 | 51.70p | Automatic Execution |
08:40:49 - 18-Nov-25 |
| Buy* | 995 | 51.70p | Automatic Execution |
08:40:49 - 18-Nov-25 |
| Buy* | 1,300 | 51.60p | Automatic Execution |
08:40:49 - 18-Nov-25 |
| Buy* | 11,342 | 51.7244p | Ordinary |
08:40:38 - 18-Nov-25 |
| Buy* | 19,275 | 51.60p | Ordinary |
08:37:12 - 18-Nov-25 |
| Buy* | 19,343 | 51.4194p | Ordinary |
08:36:32 - 18-Nov-25 |
| Sell* | 9,750 | 51.12p | Ordinary |
08:36:17 - 18-Nov-25 |
| Sell* | 1,000 | 51.00p | Automatic Execution |
08:31:59 - 18-Nov-25 |
| Buy* | 3,800 | 51.42p | Ordinary |
08:31:36 - 18-Nov-25 |
| Sell* | 3 | 51.03p | Ordinary |
08:24:47 - 18-Nov-25 |
| Sell* | 1 | 51.03p | Ordinary |
08:24:30 - 18-Nov-25 |
| Sell* | 1,554 | 51.00p | Automatic Execution |
08:20:38 - 18-Nov-25 |
| Sell* | 1,540 | 51.70p | Automatic Execution |
08:20:37 - 18-Nov-25 |
| Sell* | 4,949 | 52.00p | Automatic Execution |
08:20:36 - 18-Nov-25 |
| Sell* | 51 | 52.00p | Automatic Execution |
08:20:36 - 18-Nov-25 |
| Sell* | 3,460 | 51.70p | Automatic Execution |
08:20:36 - 18-Nov-25 |
| Sell* | 1,950 | 51.70p | Automatic Execution |
08:20:36 - 18-Nov-25 |
| Sell* | 3,050 | 51.70p | Automatic Execution |
08:20:36 - 18-Nov-25 |
| Buy* | 21 | 52.78p | Ordinary |
08:04:14 - 18-Nov-25 |
| Sell* | 47 | 52.733p | Ordinary |
08:04:08 - 18-Nov-25 |
| Sell* | 21 | 52.10p | SI Trade |
08:03:23 - 18-Nov-25 |
| Sell* | 4 | 52.484p | Ordinary |
08:03:02 - 18-Nov-25 |
| Sell* | 12,728 | 52.3715p | Ordinary |
08:00:28 - 18-Nov-25 |
| Buy* | 3,724 | 53.2235p | Ordinary |
08:00:27 - 18-Nov-25 |
| Sell* | 690 | 52.10p | Automatic Execution |
08:00:27 - 18-Nov-25 |
| Unknown* | 1 | 52.00p | OTC Trade |
08:00:26 - 18-Nov-25 |
| Buy* | 3,464 | 52.787p | SI Trade |
17:06:47 - 17-Nov-25 |
| Sell* | 5,000 | 52.40p | Ordinary |
16:36:24 - 17-Nov-25 |
| Sell* | 61,421 | 52.40p | Uncrossing Trade |
16:35:27 - 17-Nov-25 |
| Sell* | 720 | 52.40p | Automatic Execution |
16:28:22 - 17-Nov-25 |
| Sell* | 969 | 52.5443p | Ordinary |
16:25:25 - 17-Nov-25 |
| Sell* | 65 | 52.40p | Automatic Execution |
16:18:00 - 17-Nov-25 |
| Sell* | 20 | 52.40p | Automatic Execution |
16:15:11 - 17-Nov-25 |
| Sell* | 6 | 52.50p | Automatic Execution |
16:15:11 - 17-Nov-25 |
| Sell* | 1,738 | 52.74p | Ordinary |
16:13:34 - 17-Nov-25 |
| Sell* | 37 | 52.782p | Ordinary |
16:04:22 - 17-Nov-25 |
| Buy* | 5,549 | 53.00p | SI Trade |
15:52:59 - 17-Nov-25 |
| Sell* | 3 | 52.80p | Automatic Execution |
15:13:29 - 17-Nov-25 |
| Sell* | 16 | 52.80p | Automatic Execution |
15:13:29 - 17-Nov-25 |
| Sell* | 2 | 52.80p | Automatic Execution |
15:05:30 - 17-Nov-25 |
| Sell* | 2,166 | 52.90p | Automatic Execution |
14:57:26 - 17-Nov-25 |
| Buy* | 26 | 53.30p | Automatic Execution |
14:57:22 - 17-Nov-25 |
| Buy* | 389 | 53.12p | Ordinary |
14:51:31 - 17-Nov-25 |
| Buy* | 4,200 | 53.08p | Suspected BUY Trade |
14:39:49 - 17-Nov-25 |
| Sell* | 5,650 | 52.93p | Ordinary |
14:37:27 - 17-Nov-25 |
| Sell* | 2,082 | 52.80p | Automatic Execution |
14:27:07 - 17-Nov-25 |
| Sell* | 200 | 52.86p | Ordinary |
14:02:57 - 17-Nov-25 |
| Sell* | 1,618 | 52.90p | Automatic Execution |
13:23:00 - 17-Nov-25 |