| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 10,310 | 391.50p | Uncrossing Trade |
16:35:13 - 05-Dec-25 |
| Sell* | 176 | 392.50p | Automatic Execution |
16:29:55 - 05-Dec-25 |
| Sell* | 5,091 | 393.0158p | Ordinary |
16:28:42 - 05-Dec-25 |
| Unknown* | 469 | 393.00p | OTC Trade |
16:28:06 - 05-Dec-25 |
| Sell* | 469 | 393.00p | SI Trade |
16:28:06 - 05-Dec-25 |
| Buy* | 90 | 394.00p | Automatic Execution |
16:27:51 - 05-Dec-25 |
| Sell* | 1,000 | 393.164p | Ordinary |
16:26:15 - 05-Dec-25 |
| Buy* | 162 | 394.00p | Automatic Execution |
16:23:59 - 05-Dec-25 |
| Buy* | 100 | 394.00p | Automatic Execution |
16:23:59 - 05-Dec-25 |
| Buy* | 252 | 394.00p | Automatic Execution |
16:23:59 - 05-Dec-25 |
| Buy* | 385 | 394.00p | Automatic Execution |
16:23:59 - 05-Dec-25 |
| Unknown* | 0 | 394.00p | SI Trade |
16:23:26 - 05-Dec-25 |
| Buy* | 760 | 393.275p | Ordinary |
16:23:26 - 05-Dec-25 |
| Buy* | 295 | 394.00p | Automatic Execution |
16:17:54 - 05-Dec-25 |
| Sell* | 160 | 393.00p | Automatic Execution |
16:15:48 - 05-Dec-25 |
| Buy* | 160 | 393.50p | Automatic Execution |
16:14:58 - 05-Dec-25 |
| Sell* | 86 | 393.00p | Automatic Execution |
16:14:58 - 05-Dec-25 |
| Sell* | 76 | 393.50p | Automatic Execution |
16:13:50 - 05-Dec-25 |
| Buy* | 225 | 394.50p | SI Trade |
16:12:46 - 05-Dec-25 |
| Buy* | 450 | 394.50p | SI Trade |
16:10:17 - 05-Dec-25 |
| Sell* | 4 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 26 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 250 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 500 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 70 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 430 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Sell* | 250 | 394.00p | Automatic Execution |
16:09:47 - 05-Dec-25 |
| Buy* | 199 | 395.00p | Automatic Execution |
16:05:10 - 05-Dec-25 |
| Buy* | 782 | 395.00p | Automatic Execution |
16:05:10 - 05-Dec-25 |
| Buy* | 400 | 395.00p | Automatic Execution |
16:05:10 - 05-Dec-25 |
| Buy* | 4 | 395.00p | Automatic Execution |
16:04:20 - 05-Dec-25 |
| Sell* | 791 | 394.50p | Automatic Execution |
16:04:00 - 05-Dec-25 |
| Buy* | 711 | 394.50p | Automatic Execution |
16:04:00 - 05-Dec-25 |
| Buy* | 88 | 394.50p | Automatic Execution |
16:04:00 - 05-Dec-25 |
| Buy* | 350 | 394.50p | Automatic Execution |
16:04:00 - 05-Dec-25 |
| Buy* | 1,000 | 394.50p | SI Trade |
15:59:53 - 05-Dec-25 |
| Buy* | 406 | 393.932p | Ordinary |
15:57:33 - 05-Dec-25 |
| Sell* | 387 | 393.50p | Automatic Execution |
15:57:28 - 05-Dec-25 |
| Sell* | 35 | 393.50p | Automatic Execution |
15:57:28 - 05-Dec-25 |
| Sell* | 5 | 393.67p | Ordinary |
15:49:57 - 05-Dec-25 |
| Sell* | 1,013 | 394.189p | Ordinary |
15:49:50 - 05-Dec-25 |
| Buy* | 455 | 394.50p | Automatic Execution |
15:49:46 - 05-Dec-25 |
| Buy* | 679 | 394.50p | Automatic Execution |
15:49:46 - 05-Dec-25 |
| Sell* | 38 | 393.50p | Automatic Execution |
15:49:46 - 05-Dec-25 |
| Sell* | 755 | 393.50p | Automatic Execution |
15:49:46 - 05-Dec-25 |
| Sell* | 1,669 | 393.50p | SI Trade |
15:42:20 - 05-Dec-25 |
| Unknown* | 1,669 | 393.50p | OTC Trade |
15:42:20 - 05-Dec-25 |
| Sell* | 1,000 | 394.0595p | Ordinary |
15:38:29 - 05-Dec-25 |
| Buy* | 3,799 | 394.6908p | Ordinary |
15:37:04 - 05-Dec-25 |
| Buy* | 176 | 394.5612p | Ordinary |
15:34:14 - 05-Dec-25 |
| Buy* | 315 | 394.50p | Automatic Execution |
15:30:30 - 05-Dec-25 |
| Buy* | 219 | 394.0605p | Ordinary |
15:29:28 - 05-Dec-25 |
| Buy* | 170 | 394.00p | Automatic Execution |
15:29:08 - 05-Dec-25 |
| Buy* | 255 | 394.00p | Automatic Execution |
15:29:08 - 05-Dec-25 |
| Sell* | 9 | 393.50p | Automatic Execution |
15:29:08 - 05-Dec-25 |
| Sell* | 203 | 394.00p | Automatic Execution |
15:26:50 - 05-Dec-25 |
| Unknown* | 15 | 394.50p | SI Trade |
15:26:48 - 05-Dec-25 |
| Buy* | 203 | 394.50p | Automatic Execution |
15:26:48 - 05-Dec-25 |
| Sell* | 123 | 394.00p | Automatic Execution |
15:26:48 - 05-Dec-25 |
| Sell* | 47 | 395.00p | Automatic Execution |
15:25:00 - 05-Dec-25 |
| Sell* | 48 | 395.00p | Automatic Execution |
15:25:00 - 05-Dec-25 |
| Sell* | 250 | 395.00p | Automatic Execution |
15:25:00 - 05-Dec-25 |
| Buy* | 123 | 395.50p | Automatic Execution |
15:18:28 - 05-Dec-25 |
| Buy* | 238 | 395.50p | Automatic Execution |
15:18:28 - 05-Dec-25 |
| Buy* | 298 | 395.50p | Automatic Execution |
15:18:28 - 05-Dec-25 |
| Sell* | 137 | 395.00p | Automatic Execution |
15:18:28 - 05-Dec-25 |
| Unknown* | 100 | 396.00p | OTC Trade |
15:16:46 - 05-Dec-25 |
| Buy* | 252 | 396.062p | Ordinary |
15:16:05 - 05-Dec-25 |
| Sell* | 47 | 395.00p | Automatic Execution |
15:13:13 - 05-Dec-25 |
| Sell* | 140 | 396.00p | Automatic Execution |
15:13:10 - 05-Dec-25 |
| Sell* | 75 | 396.27p | Ordinary |
15:12:24 - 05-Dec-25 |
| Sell* | 12 | 396.00p | SI Trade |
15:08:28 - 05-Dec-25 |
| Sell* | 10 | 397.00p | Automatic Execution |
15:08:28 - 05-Dec-25 |
| Sell* | 765 | 397.00p | Automatic Execution |
15:08:28 - 05-Dec-25 |
| Sell* | 511 | 397.00p | Automatic Execution |
15:08:28 - 05-Dec-25 |
| Sell* | 1,900 | 397.00p | SI Trade |
15:08:28 - 05-Dec-25 |
| Buy* | 556 | 398.50p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Buy* | 10 | 398.00p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Buy* | 100 | 398.00p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Buy* | 384 | 398.00p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Buy* | 843 | 398.00p | Automatic Execution |
15:03:59 - 05-Dec-25 |
| Buy* | 2,000 | 398.00p | SI Trade |
15:03:41 - 05-Dec-25 |
| Buy* | 3 | 398.00p | SI Trade |
15:03:01 - 05-Dec-25 |
| Sell* | 126 | 396.67p | Ordinary |
15:01:56 - 05-Dec-25 |
| Buy* | 100 | 397.00p | Automatic Execution |
15:01:55 - 05-Dec-25 |
| Buy* | 3 | 398.50p | SI Trade |
15:01:30 - 05-Dec-25 |
| Sell* | 543 | 398.00p | Automatic Execution |
15:01:30 - 05-Dec-25 |
| Sell* | 250 | 398.00p | Automatic Execution |
15:01:30 - 05-Dec-25 |
| Buy* | 500 | 399.3885p | Ordinary |
14:59:42 - 05-Dec-25 |
| Sell* | 189 | 399.50p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Sell* | 101 | 399.50p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Buy* | 239 | 399.50p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Sell* | 420 | 399.00p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Sell* | 130 | 399.00p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Sell* | 127 | 399.50p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Buy* | 80 | 399.50p | Automatic Execution |
14:59:35 - 05-Dec-25 |
| Buy* | 54 | 399.50p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Buy* | 385 | 399.50p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 290 | 399.50p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 225 | 399.00p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 136 | 399.00p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 511 | 399.00p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 550 | 399.50p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Sell* | 511 | 399.50p | Automatic Execution |
14:59:34 - 05-Dec-25 |
| Buy* | 4 | 399.00p | SI Trade |
14:58:27 - 05-Dec-25 |
| Buy* | 330 | 399.00p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Buy* | 253 | 399.00p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Buy* | 439 | 399.00p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Buy* | 250 | 399.00p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Buy* | 290 | 399.50p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Sell* | 550 | 399.00p | Automatic Execution |
14:58:27 - 05-Dec-25 |
| Sell* | 397 | 399.50p | Automatic Execution |
14:58:19 - 05-Dec-25 |
| Sell* | 153 | 399.50p | Automatic Execution |
14:58:19 - 05-Dec-25 |
| Sell* | 70 | 399.50p | Automatic Execution |
14:58:19 - 05-Dec-25 |
| Sell* | 679 | 400.00p | Automatic Execution |
14:58:09 - 05-Dec-25 |
| Sell* | 256 | 400.00p | Automatic Execution |
14:58:09 - 05-Dec-25 |
| Sell* | 294 | 400.00p | Automatic Execution |
14:58:09 - 05-Dec-25 |
| Sell* | 800 | 400.27p | Ordinary |
14:58:07 - 05-Dec-25 |
| Sell* | 1,017 | 400.18p | Ordinary |
14:58:06 - 05-Dec-25 |
| Sell* | 25 | 400.18p | Ordinary |
14:58:06 - 05-Dec-25 |
| Sell* | 1,000 | 400.03p | Negotiated Trade |
14:58:06 - 05-Dec-25 |
| Sell* | 101 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 226 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 22 | 400.50p | SI Trade |
14:58:06 - 05-Dec-25 |
| Sell* | 160 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 722 | 400.00p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 234 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 74 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 127 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 234 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 514 | 400.50p | SI Trade |
14:58:06 - 05-Dec-25 |
| Buy* | 20 | 400.50p | SI Trade |
14:58:06 - 05-Dec-25 |
| Buy* | 4 | 401.00p | SI Trade |
14:58:06 - 05-Dec-25 |
| Sell* | 67 | 400.00p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 167 | 400.00p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 167 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 292 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 225 | 400.00p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Buy* | 134 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 434 | 400.50p | Automatic Execution |
14:58:06 - 05-Dec-25 |
| Sell* | 289 | 400.00p | Automatic Execution |
14:56:55 - 05-Dec-25 |
| Sell* | 250 | 400.00p | Automatic Execution |
14:56:55 - 05-Dec-25 |
| Sell* | 2 | 399.50p | SI Trade |
14:56:38 - 05-Dec-25 |
| Buy* | 200 | 400.00p | Automatic Execution |
14:56:38 - 05-Dec-25 |
| Buy* | 800 | 400.00p | Automatic Execution |
14:56:38 - 05-Dec-25 |
| Buy* | 700 | 400.00p | Automatic Execution |
14:56:25 - 05-Dec-25 |
| Buy* | 300 | 400.00p | Automatic Execution |
14:56:25 - 05-Dec-25 |
| Sell* | 125 | 399.00p | Automatic Execution |
14:55:35 - 05-Dec-25 |
| Sell* | 136 | 399.00p | Automatic Execution |
14:55:35 - 05-Dec-25 |
| Sell* | 405 | 399.00p | Automatic Execution |
14:55:35 - 05-Dec-25 |
| Buy* | 263 | 399.00p | Automatic Execution |
14:55:35 - 05-Dec-25 |
| Buy* | 150 | 398.50p | Automatic Execution |
14:55:21 - 05-Dec-25 |
| Buy* | 115 | 398.50p | Automatic Execution |
14:55:20 - 05-Dec-25 |
| Buy* | 14 | 398.50p | Automatic Execution |
14:55:19 - 05-Dec-25 |
| Buy* | 403 | 398.00p | Automatic Execution |
14:55:19 - 05-Dec-25 |
| Buy* | 711 | 398.00p | Automatic Execution |
14:55:14 - 05-Dec-25 |
| Buy* | 321 | 398.00p | Automatic Execution |
14:55:14 - 05-Dec-25 |
| Buy* | 679 | 398.00p | Automatic Execution |
14:55:14 - 05-Dec-25 |
| Sell* | 156 | 397.00p | Automatic Execution |
14:54:45 - 05-Dec-25 |
| Sell* | 7 | 396.67p | Ordinary |
14:54:09 - 05-Dec-25 |
| Buy* | 127 | 398.00p | Automatic Execution |
14:54:00 - 05-Dec-25 |
| Buy* | 326 | 398.00p | Automatic Execution |
14:54:00 - 05-Dec-25 |
| Buy* | 94 | 398.00p | Automatic Execution |
14:53:59 - 05-Dec-25 |
| Buy* | 62 | 398.00p | Automatic Execution |
14:53:59 - 05-Dec-25 |
| Buy* | 265 | 398.00p | Automatic Execution |
14:53:59 - 05-Dec-25 |
| Buy* | 213 | 398.00p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 353 | 397.00p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 339 | 397.00p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 411 | 397.00p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 293 | 396.50p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 679 | 396.50p | Automatic Execution |
14:53:58 - 05-Dec-25 |
| Buy* | 184 | 397.50p | Automatic Execution |
14:52:40 - 05-Dec-25 |
| Sell* | 201 | 397.00p | Automatic Execution |
14:52:40 - 05-Dec-25 |
| Sell* | 841 | 397.00p | Automatic Execution |
14:52:40 - 05-Dec-25 |
| Sell* | 132 | 397.00p | Automatic Execution |
14:52:40 - 05-Dec-25 |
| Sell* | 679 | 397.00p | Automatic Execution |
14:52:40 - 05-Dec-25 |
| Buy* | 683 | 398.50p | Automatic Execution |
14:52:35 - 05-Dec-25 |
| Buy* | 514 | 398.00p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Buy* | 169 | 398.00p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Sell* | 729 | 397.50p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Sell* | 679 | 397.50p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Buy* | 457 | 398.50p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Buy* | 57 | 398.50p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Buy* | 169 | 398.50p | Automatic Execution |
14:52:34 - 05-Dec-25 |
| Buy* | 514 | 398.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Buy* | 169 | 398.00p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 123 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 679 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Buy* | 514 | 398.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Buy* | 169 | 398.00p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Buy* | 141 | 398.00p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 503 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 202 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 171 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 130 | 397.50p | Automatic Execution |
14:52:33 - 05-Dec-25 |
| Sell* | 206 | 398.50p | Automatic Execution |
14:51:34 - 05-Dec-25 |
| Buy* | 636 | 398.50p | Automatic Execution |
14:51:32 - 05-Dec-25 |
| Buy* | 624 | 398.50p | Automatic Execution |
14:51:31 - 05-Dec-25 |
| Sell* | 37 | 398.00p | Automatic Execution |
14:50:00 - 05-Dec-25 |
| Sell* | 205 | 399.00p | Automatic Execution |
14:49:51 - 05-Dec-25 |