| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 15,778 | 48.89p | Ordinary |
16:42:33 - 19-Dec-25 |
| Sell* | 45,090 | 50.31315p | Negotiated Trade |
16:40:57 - 19-Dec-25 |
| Buy* | 473 | 48.60p | Suspected BUY Trade |
16:35:03 - 19-Dec-25 |
| Unknown* | 335,090 | 50.31315p | Negotiated Trade |
16:35:00 - 19-Dec-25 |
| Buy* | 29 | 48.90p | Automatic Execution |
16:19:13 - 19-Dec-25 |
| Sell* | 25,000 | 48.4125p | Ordinary |
16:00:17 - 19-Dec-25 |
| Sell* | 4,158 | 48.4128p | Ordinary |
15:26:15 - 19-Dec-25 |
| Sell* | 2,123 | 48.4132p | Ordinary |
15:22:16 - 19-Dec-25 |
| Sell* | 3,902 | 48.4125p | Ordinary |
15:20:39 - 19-Dec-25 |
| Sell* | 2,235 | 48.25p | Automatic Execution |
14:48:29 - 19-Dec-25 |
| Sell* | 20,000 | 48.5494p | Ordinary |
14:25:14 - 19-Dec-25 |
| Buy* | 451 | 48.90p | SI Trade |
14:19:27 - 19-Dec-25 |
| Sell* | 50 | 48.40p | Automatic Execution |
14:18:27 - 19-Dec-25 |
| Sell* | 3,033 | 48.55p | Automatic Execution |
14:18:27 - 19-Dec-25 |
| Sell* | 1,873 | 48.80p | Automatic Execution |
14:18:27 - 19-Dec-25 |
| Sell* | 18,066 | 48.80p | Automatic Execution |
14:18:27 - 19-Dec-25 |
| Sell* | 1,520 | 48.80p | Automatic Execution |
14:15:22 - 19-Dec-25 |
| Buy* | 635 | 49.275p | Ordinary |
14:13:03 - 19-Dec-25 |
| Sell* | 12,000 | 48.80p | SI Trade |
13:32:08 - 19-Dec-25 |
| Sell* | 4,000 | 48.80p | Automatic Execution |
13:01:32 - 19-Dec-25 |
| Sell* | 1 | 48.80p | SI Trade |
12:51:48 - 19-Dec-25 |
| Sell* | 4,000 | 48.80p | Automatic Execution |
12:31:29 - 19-Dec-25 |
| Buy* | 10,157 | 49.225p | Ordinary |
10:59:11 - 19-Dec-25 |
| Sell* | 10,000 | 48.811p | Ordinary |
10:45:08 - 19-Dec-25 |
| Sell* | 1,543 | 48.80p | Automatic Execution |
10:23:55 - 19-Dec-25 |
| Buy* | 200 | 49.85p | SI Trade |
10:09:09 - 19-Dec-25 |
| Buy* | 3 | 49.30p | Automatic Execution |
09:48:41 - 19-Dec-25 |
| Sell* | 1,850 | 48.65p | Automatic Execution |
09:47:07 - 19-Dec-25 |
| Sell* | 7,875 | 48.80p | Automatic Execution |
08:37:28 - 19-Dec-25 |
| Sell* | 7,877 | 48.956p | Ordinary |
08:37:20 - 19-Dec-25 |
| Sell* | 1,000 | 49.00p | Automatic Execution |
08:30:24 - 19-Dec-25 |
| Sell* | 2,000 | 48.90p | Automatic Execution |
08:30:24 - 19-Dec-25 |
| Sell* | 110 | 49.20p | Automatic Execution |
08:27:31 - 19-Dec-25 |
| Sell* | 8,811 | 49.20p | Automatic Execution |
08:27:31 - 19-Dec-25 |
| Sell* | 11,189 | 49.20p | Automatic Execution |
08:27:31 - 19-Dec-25 |
| Sell* | 20,000 | 49.332p | Ordinary |
08:27:27 - 19-Dec-25 |
| Sell* | 800 | 49.80p | Automatic Execution |
08:03:26 - 19-Dec-25 |
| Sell* | 11,000 | 50.00p | Ordinary |
08:03:05 - 19-Dec-25 |
| Buy* | 79 | 50.46p | Ordinary |
08:00:20 - 19-Dec-25 |
| Buy* | 3 | 51.00p | SI Trade |
08:00:15 - 19-Dec-25 |
| Sell* | 11,930 | 49.60p | Uncrossing Trade |
16:35:19 - 18-Dec-25 |
| Sell* | 969 | 49.7125p | Ordinary |
16:21:16 - 18-Dec-25 |
| Sell* | 1,988 | 49.55p | Automatic Execution |
15:09:08 - 18-Dec-25 |
| Buy* | 1,071 | 50.10p | Automatic Execution |
15:02:09 - 18-Dec-25 |
| Sell* | 2,324 | 49.65p | Ordinary |
15:00:55 - 18-Dec-25 |
| Sell* | 1,507 | 49.55p | Automatic Execution |
14:33:16 - 18-Dec-25 |
| Sell* | 1,000 | 49.856p | Ordinary |
14:32:31 - 18-Dec-25 |
| Sell* | 10,054 | 49.7326p | Ordinary |
14:16:47 - 18-Dec-25 |
| Sell* | 289 | 49.7125p | Ordinary |
14:08:58 - 18-Dec-25 |
| Buy* | 2,400 | 49.90p | Automatic Execution |
13:58:09 - 18-Dec-25 |
| Buy* | 2,267 | 49.90p | Automatic Execution |
13:58:09 - 18-Dec-25 |
| Sell* | 2,011 | 49.30p | Automatic Execution |
13:30:00 - 18-Dec-25 |
| Sell* | 13,709 | 49.40p | Ordinary |
13:00:47 - 18-Dec-25 |
| Sell* | 2,262 | 49.35p | Automatic Execution |
12:59:56 - 18-Dec-25 |
| Sell* | 2,000 | 49.50p | Automatic Execution |
12:59:56 - 18-Dec-25 |
| Sell* | 7,000 | 49.408p | Ordinary |
12:46:29 - 18-Dec-25 |
| Buy* | 50,000 | 50.20p | Ordinary |
12:32:17 - 18-Dec-25 |
| Buy* | 674 | 50.10p | Automatic Execution |
12:29:53 - 18-Dec-25 |
| Sell* | 4,000 | 49.05p | Automatic Execution |
12:29:50 - 18-Dec-25 |
| Buy* | 100,000 | 50.30p | Ordinary |
12:29:14 - 18-Dec-25 |
| Unknown* | 200,000 | 50.30p | Ordinary |
12:26:30 - 18-Dec-25 |
| Buy* | 10,000 | 49.679p | Ordinary |
12:25:10 - 18-Dec-25 |
| Sell* | 2,119 | 49.3346p | Ordinary |
12:23:58 - 18-Dec-25 |
| Buy* | 1,000 | 49.74p | Ordinary |
12:21:43 - 18-Dec-25 |
| Sell* | 5,000 | 50.4719p | Ordinary |
12:04:04 - 18-Dec-25 |
| Sell* | 84,134 | 50.211p | Ordinary |
11:55:46 - 18-Dec-25 |
| Sell* | 10,101 | 50.20p | Automatic Execution |
11:55:35 - 18-Dec-25 |
| Sell* | 1,500 | 49.80p | Automatic Execution |
11:54:59 - 18-Dec-25 |
| Sell* | 3,665 | 50.00p | Automatic Execution |
11:54:58 - 18-Dec-25 |
| Sell* | 2,737 | 50.00p | Automatic Execution |
11:54:58 - 18-Dec-25 |
| Sell* | 3,665 | 50.30p | Automatic Execution |
11:54:37 - 18-Dec-25 |
| Sell* | 3,136 | 50.40p | Automatic Execution |
11:54:34 - 18-Dec-25 |
| Buy* | 7,497 | 50.70p | Automatic Execution |
11:54:10 - 18-Dec-25 |
| Buy* | 5,334 | 50.50p | Automatic Execution |
11:54:10 - 18-Dec-25 |
| Buy* | 3,640 | 50.20p | Automatic Execution |
11:54:07 - 18-Dec-25 |
| Buy* | 10,000 | 50.20p | Automatic Execution |
11:54:07 - 18-Dec-25 |
| Buy* | 2,790 | 50.50p | Automatic Execution |
11:54:00 - 18-Dec-25 |
| Buy* | 2,210 | 50.20p | Automatic Execution |
11:54:00 - 18-Dec-25 |
| Buy* | 10,000 | 50.20p | Automatic Execution |
11:54:00 - 18-Dec-25 |
| Sell* | 4 | 50.115p | Ordinary |
11:52:25 - 18-Dec-25 |
| Buy* | 10,000 | 50.20p | Automatic Execution |
11:45:55 - 18-Dec-25 |
| Buy* | 1,400 | 50.40p | Automatic Execution |
11:45:20 - 18-Dec-25 |
| Buy* | 3,600 | 50.20p | Automatic Execution |
11:45:20 - 18-Dec-25 |
| Buy* | 10,000 | 50.20p | Automatic Execution |
11:45:20 - 18-Dec-25 |
| Sell* | 6,360 | 50.20p | Automatic Execution |
11:42:32 - 18-Dec-25 |
| Buy* | 1,953 | 50.50p | Automatic Execution |
11:39:06 - 18-Dec-25 |
| Buy* | 2,815 | 50.20p | Automatic Execution |
11:39:06 - 18-Dec-25 |
| Buy* | 2,242 | 50.20p | Automatic Execution |
11:39:06 - 18-Dec-25 |
| Sell* | 2,242 | 49.90p | Automatic Execution |
11:25:11 - 18-Dec-25 |
| Sell* | 3,665 | 50.40p | Automatic Execution |
11:25:11 - 18-Dec-25 |
| Buy* | 9,898 | 50.47p | Ordinary |
11:24:56 - 18-Dec-25 |
| Buy* | 2,304 | 50.50p | Automatic Execution |
11:24:56 - 18-Dec-25 |
| Buy* | 3,665 | 50.50p | Automatic Execution |
11:24:56 - 18-Dec-25 |
| Sell* | 6,912 | 50.35p | Negotiated Trade |
10:21:08 - 18-Dec-25 |
| Sell* | 27,645 | 50.35p | Negotiated Trade |
10:21:08 - 18-Dec-25 |
| Sell* | 94,989 | 50.35p | Negotiated Trade |
10:20:57 - 18-Dec-25 |
| Buy* | 10,000 | 50.632p | Ordinary |
09:53:25 - 18-Dec-25 |
| Sell* | 4,147 | 50.554p | Ordinary |
09:39:32 - 18-Dec-25 |
| Buy* | 3 | 50.70p | Automatic Execution |
09:32:16 - 18-Dec-25 |
| Sell* | 1,922 | 50.40p | Automatic Execution |
09:30:34 - 18-Dec-25 |
| Buy* | 13,139 | 50.50p | Automatic Execution |
09:07:40 - 18-Dec-25 |
| Sell* | 2,712 | 50.50p | Automatic Execution |
09:07:40 - 18-Dec-25 |
| Sell* | 15,005 | 50.40p | Ordinary |
09:07:34 - 18-Dec-25 |
| Buy* | 9,000 | 50.50p | Automatic Execution |
09:06:07 - 18-Dec-25 |
| Sell* | 3,395 | 49.9125p | Ordinary |
08:38:34 - 18-Dec-25 |
| Sell* | 3,395 | 49.9125p | Ordinary |
08:37:12 - 18-Dec-25 |
| Sell* | 1,466 | 50.00p | Automatic Execution |
08:30:22 - 18-Dec-25 |
| Sell* | 846 | 50.084p | Ordinary |
08:10:40 - 18-Dec-25 |
| Sell* | 3,271 | 50.50p | Automatic Execution |
16:35:14 - 17-Dec-25 |
| Sell* | 729 | 50.50p | Automatic Execution |
16:35:14 - 17-Dec-25 |
| Sell* | 5,014 | 50.50p | Uncrossing Trade |
16:35:04 - 17-Dec-25 |
| Buy* | 135 | 50.70p | Automatic Execution |
16:29:55 - 17-Dec-25 |
| Buy* | 2,000 | 50.00p | Automatic Execution |
16:25:08 - 17-Dec-25 |
| Sell* | 700 | 49.55p | Ordinary |
16:22:22 - 17-Dec-25 |
| Buy* | 5,324 | 49.775p | Suspected BUY Trade |
16:16:46 - 17-Dec-25 |
| Buy* | 8,737 | 49.775p | Suspected BUY Trade |
16:16:46 - 17-Dec-25 |
| Buy* | 5,000 | 49.775p | Suspected BUY Trade |
16:16:45 - 17-Dec-25 |
| Sell* | 20,000 | 49.6625p | Ordinary |
16:16:37 - 17-Dec-25 |
| Buy* | 3,910 | 49.865p | Ordinary |
16:07:02 - 17-Dec-25 |
| Buy* | 3,000 | 50.00p | Automatic Execution |
16:01:01 - 17-Dec-25 |
| Buy* | 2,500 | 50.00p | Automatic Execution |
16:00:35 - 17-Dec-25 |
| Buy* | 3,899 | 49.90p | Automatic Execution |
16:00:15 - 17-Dec-25 |
| Sell* | 457 | 49.25p | SI Trade |
15:45:07 - 17-Dec-25 |
| Buy* | 1,850 | 49.50p | Automatic Execution |
15:45:07 - 17-Dec-25 |
| Buy* | 11,422 | 49.50p | Automatic Execution |
15:45:07 - 17-Dec-25 |
| Unknown* | 6,250 | 49.25p | Negotiated Trade |
15:44:04 - 17-Dec-25 |
| Sell* | 7,044 | 49.125p | Ordinary |
15:23:00 - 17-Dec-25 |
| Sell* | 11,388 | 48.95p | Automatic Execution |
14:44:20 - 17-Dec-25 |
| Sell* | 6,641 | 49.175p | Ordinary |
14:44:12 - 17-Dec-25 |
| Buy* | 226 | 49.57p | Ordinary |
14:10:19 - 17-Dec-25 |
| Buy* | 54 | 49.57p | Ordinary |
14:08:46 - 17-Dec-25 |
| Sell* | 1,523 | 48.70p | Automatic Execution |
13:41:16 - 17-Dec-25 |
| Sell* | 10,000 | 48.8275p | Ordinary |
12:33:47 - 17-Dec-25 |
| Sell* | 81 | 48.8275p | Ordinary |
12:17:37 - 17-Dec-25 |
| Sell* | 3,500 | 48.9125p | Ordinary |
12:11:15 - 17-Dec-25 |
| Sell* | 37 | 48.9125p | Ordinary |
11:50:50 - 17-Dec-25 |
| Buy* | 358 | 49.145p | Ordinary |
10:31:01 - 17-Dec-25 |
| Sell* | 4,350 | 48.80p | Ordinary |
10:10:59 - 17-Dec-25 |
| Sell* | 4,000 | 48.6881p | Ordinary |
09:40:19 - 17-Dec-25 |
| Buy* | 3 | 49.10p | Automatic Execution |
09:31:21 - 17-Dec-25 |
| Sell* | 2,500 | 48.65p | Automatic Execution |
09:30:12 - 17-Dec-25 |
| Sell* | 413 | 48.70p | Automatic Execution |
09:29:20 - 17-Dec-25 |
| Sell* | 7,500 | 48.725p | Ordinary |
09:01:52 - 17-Dec-25 |
| Sell* | 42,702 | 48.65p | Uncrossing Trade |
16:35:06 - 16-Dec-25 |
| Sell* | 12,500 | 48.70p | SI Trade |
16:29:52 - 16-Dec-25 |
| Unknown* | 12,500 | 48.70p | OTC Trade |
16:29:52 - 16-Dec-25 |
| Sell* | 2,674 | 48.40p | Automatic Execution |
16:29:52 - 16-Dec-25 |
| Buy* | 3,000 | 48.40p | Automatic Execution |
16:29:52 - 16-Dec-25 |
| Buy* | 3,000 | 48.40p | Automatic Execution |
16:29:49 - 16-Dec-25 |
| Sell* | 351 | 48.10p | Automatic Execution |
16:27:38 - 16-Dec-25 |
| Sell* | 2,692 | 48.175p | Ordinary |
15:58:33 - 16-Dec-25 |
| Sell* | 2,077 | 48.135p | Ordinary |
14:28:09 - 16-Dec-25 |
| Buy* | 31,631 | 48.3305p | Ordinary |
13:37:41 - 16-Dec-25 |
| Sell* | 75,000 | 48.20p | Ordinary |
13:35:10 - 16-Dec-25 |
| Sell* | 5,000 | 48.20p | Automatic Execution |
13:33:34 - 16-Dec-25 |
| Sell* | 1,281 | 48.3125p | Ordinary |
13:31:34 - 16-Dec-25 |
| Sell* | 2,648 | 48.40p | Automatic Execution |
13:13:01 - 16-Dec-25 |
| Sell* | 5,000 | 48.40p | Automatic Execution |
13:13:01 - 16-Dec-25 |
| Buy* | 1,529 | 48.65p | Automatic Execution |
12:58:54 - 16-Dec-25 |
| Buy* | 3,000 | 48.65p | Automatic Execution |
12:55:00 - 16-Dec-25 |
| Buy* | 119 | 48.598p | Ordinary |
12:25:32 - 16-Dec-25 |
| Sell* | 5,000 | 48.50p | Ordinary |
12:16:03 - 16-Dec-25 |
| Sell* | 4,000 | 48.50p | Ordinary |
12:12:04 - 16-Dec-25 |
| Sell* | 1,797 | 48.65p | Automatic Execution |
11:58:50 - 16-Dec-25 |
| Sell* | 1,780 | 48.65p | Automatic Execution |
11:39:29 - 16-Dec-25 |
| Buy* | 50 | 48.95p | Automatic Execution |
11:36:23 - 16-Dec-25 |
| Buy* | 1,014 | 48.8717p | Ordinary |
11:36:07 - 16-Dec-25 |
| Buy* | 1,043 | 48.675p | Ordinary |
11:35:41 - 16-Dec-25 |
| Sell* | 10,000 | 48.80p | Automatic Execution |
11:35:22 - 16-Dec-25 |
| Buy* | 6,800 | 49.00p | Automatic Execution |
11:35:11 - 16-Dec-25 |
| Buy* | 350 | 49.00p | Automatic Execution |
11:34:46 - 16-Dec-25 |
| Buy* | 350 | 49.00p | Automatic Execution |
11:34:41 - 16-Dec-25 |
| Buy* | 1,415 | 48.87p | Ordinary |
11:34:40 - 16-Dec-25 |
| Sell* | 5,582 | 48.5875p | Ordinary |
11:34:28 - 16-Dec-25 |
| Buy* | 993 | 48.95p | Automatic Execution |
11:34:27 - 16-Dec-25 |
| Sell* | 29,376 | 48.20p | Ordinary |
11:28:18 - 16-Dec-25 |
| Buy* | 4,000 | 48.90p | Automatic Execution |
11:12:24 - 16-Dec-25 |
| Sell* | 1,410 | 47.9625p | Ordinary |
10:35:26 - 16-Dec-25 |
| Sell* | 13,649 | 47.3025p | Ordinary |
09:31:23 - 16-Dec-25 |
| Sell* | 11,857 | 47.5261p | Ordinary |
09:31:00 - 16-Dec-25 |
| Buy* | 3 | 48.30p | Automatic Execution |
09:18:58 - 16-Dec-25 |
| Buy* | 2,526 | 48.30p | Automatic Execution |
09:18:11 - 16-Dec-25 |
| Buy* | 2,474 | 48.30p | Automatic Execution |
09:18:11 - 16-Dec-25 |
| Sell* | 1,973 | 48.00p | Automatic Execution |
08:27:22 - 16-Dec-25 |
| Sell* | 27 | 48.00p | Automatic Execution |
08:27:22 - 16-Dec-25 |
| Sell* | 8,000 | 48.225p | Ordinary |
08:07:43 - 16-Dec-25 |
| Sell* | 4,946 | 47.20p | Uncrossing Trade |
16:35:26 - 15-Dec-25 |
| Buy* | 20 | 48.00p | Automatic Execution |
16:13:37 - 15-Dec-25 |
| Buy* | 2,601 | 48.15p | Automatic Execution |
15:58:51 - 15-Dec-25 |
| Buy* | 1,760 | 48.15p | Automatic Execution |
15:58:51 - 15-Dec-25 |
| Buy* | 1,200 | 48.15p | Automatic Execution |
15:58:51 - 15-Dec-25 |
| Buy* | 13,582 | 47.515p | Ordinary |
15:43:58 - 15-Dec-25 |
| Buy* | 1,017 | 47.95p | Automatic Execution |
15:12:51 - 15-Dec-25 |
| Buy* | 2,500 | 47.815p | Ordinary |
14:43:36 - 15-Dec-25 |
| Buy* | 4,178 | 47.7925p | Ordinary |
14:27:41 - 15-Dec-25 |
| Buy* | 7,539 | 47.95p | Automatic Execution |
14:27:26 - 15-Dec-25 |
| Sell* | 3,600 | 48.05p | Automatic Execution |
14:24:12 - 15-Dec-25 |
| Sell* | 500 | 48.10p | Automatic Execution |
14:24:12 - 15-Dec-25 |
| Buy* | 2,800 | 48.15p | Automatic Execution |
14:24:11 - 15-Dec-25 |
| Buy* | 1,702 | 48.15p | Automatic Execution |
14:23:57 - 15-Dec-25 |