| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 282 | 47.245p | Ordinary |
08:04:33 - 21-Nov-25 |
| Buy* | 101,320 | 47.65p | Suspected BUY Trade |
16:35:17 - 20-Nov-25 |
| Buy* | 34 | 47.20p | Automatic Execution |
16:01:05 - 20-Nov-25 |
| Buy* | 8,544 | 47.095p | Ordinary |
15:24:49 - 20-Nov-25 |
| Buy* | 6,487 | 46.815p | Ordinary |
15:01:06 - 20-Nov-25 |
| Buy* | 2,672 | 47.25p | Automatic Execution |
14:54:38 - 20-Nov-25 |
| Buy* | 653 | 47.145p | Ordinary |
14:13:37 - 20-Nov-25 |
| Buy* | 156 | 47.145p | Ordinary |
14:11:58 - 20-Nov-25 |
| Sell* | 3,810 | 47.00p | Automatic Execution |
13:22:05 - 20-Nov-25 |
| Sell* | 1,000 | 47.00p | SI Trade |
13:20:41 - 20-Nov-25 |
| Sell* | 9,000 | 47.00p | Automatic Execution |
13:16:56 - 20-Nov-25 |
| Sell* | 12,190 | 47.00p | Automatic Execution |
13:16:45 - 20-Nov-25 |
| Buy* | 1,573 | 47.297p | Suspected BUY Trade |
12:50:26 - 20-Nov-25 |
| Sell* | 11,846 | 47.0765p | Ordinary |
12:35:13 - 20-Nov-25 |
| Sell* | 4 | 47.05p | SI Trade |
12:29:55 - 20-Nov-25 |
| Sell* | 3,217 | 47.0675p | Ordinary |
12:21:23 - 20-Nov-25 |
| Sell* | 24,494 | 47.077p | Ordinary |
12:02:42 - 20-Nov-25 |
| Buy* | 7,417 | 47.45p | Automatic Execution |
10:45:50 - 20-Nov-25 |
| Buy* | 21 | 47.33p | Ordinary |
10:43:05 - 20-Nov-25 |
| Sell* | 1,184 | 46.454p | Ordinary |
10:39:30 - 20-Nov-25 |
| Buy* | 5 | 47.33p | Ordinary |
10:30:58 - 20-Nov-25 |
| Buy* | 31 | 47.33p | Ordinary |
10:30:38 - 20-Nov-25 |
| Buy* | 242 | 47.33p | Ordinary |
10:29:52 - 20-Nov-25 |
| Buy* | 10 | 47.343p | Ordinary |
10:29:00 - 20-Nov-25 |
| Sell* | 45,600 | 46.40p | Ordinary |
09:39:08 - 20-Nov-25 |
| Sell* | 265 | 46.554p | Ordinary |
09:06:05 - 20-Nov-25 |
| Sell* | 12,261 | 47.45p | Uncrossing Trade |
16:35:29 - 19-Nov-25 |
| Buy* | 534 | 47.50p | Automatic Execution |
16:29:05 - 19-Nov-25 |
| Buy* | 177 | 47.50p | Automatic Execution |
16:24:28 - 19-Nov-25 |
| Sell* | 10,491 | 47.076p | Negotiated Trade |
16:17:53 - 19-Nov-25 |
| Sell* | 778 | 47.0435p | Ordinary |
16:02:56 - 19-Nov-25 |
| Sell* | 1,386 | 47.059p | Negotiated Trade |
15:56:23 - 19-Nov-25 |
| Buy* | 10,491 | 47.60p | Ordinary |
15:29:59 - 19-Nov-25 |
| Buy* | 10,519 | 47.533p | Suspected BUY Trade |
15:28:41 - 19-Nov-25 |
| Buy* | 37 | 47.05p | Automatic Execution |
15:26:23 - 19-Nov-25 |
| Buy* | 7,500 | 47.00p | Automatic Execution |
15:25:39 - 19-Nov-25 |
| Buy* | 31 | 46.70p | Automatic Execution |
15:25:35 - 19-Nov-25 |
| Buy* | 30 | 46.65p | Automatic Execution |
15:25:35 - 19-Nov-25 |
| Sell* | 5 | 46.6001p | Ordinary |
15:25:31 - 19-Nov-25 |
| Buy* | 21,319 | 46.8786p | Suspected BUY Trade |
15:25:29 - 19-Nov-25 |
| Buy* | 29 | 46.60p | Automatic Execution |
15:24:14 - 19-Nov-25 |
| Buy* | 2,713 | 46.55p | Automatic Execution |
15:09:41 - 19-Nov-25 |
| Buy* | 779 | 46.55p | Automatic Execution |
15:09:41 - 19-Nov-25 |
| Buy* | 2,000 | 46.418p | SI Trade |
15:06:58 - 19-Nov-25 |
| Buy* | 890 | 46.55p | Automatic Execution |
15:02:53 - 19-Nov-25 |
| Sell* | 1,057 | 46.30p | Automatic Execution |
15:00:42 - 19-Nov-25 |
| Buy* | 47 | 46.30p | Automatic Execution |
15:00:42 - 19-Nov-25 |
| Buy* | 9,754 | 46.35p | Automatic Execution |
15:00:37 - 19-Nov-25 |
| Buy* | 75 | 46.35p | Automatic Execution |
15:00:37 - 19-Nov-25 |
| Buy* | 9,694 | 46.30p | Automatic Execution |
15:00:37 - 19-Nov-25 |
| Buy* | 32,381 | 46.30p | Ordinary |
15:00:21 - 19-Nov-25 |
| Buy* | 33,486 | 46.2876p | Ordinary |
14:45:25 - 19-Nov-25 |
| Buy* | 602 | 46.0492p | Ordinary |
14:16:49 - 19-Nov-25 |
| Buy* | 235 | 46.0492p | Ordinary |
14:14:07 - 19-Nov-25 |
| Sell* | 1 | 46.30p | Automatic Execution |
14:07:36 - 19-Nov-25 |
| Sell* | 305 | 46.30p | Automatic Execution |
14:07:36 - 19-Nov-25 |
| Sell* | 10,757 | 46.477p | Ordinary |
14:07:00 - 19-Nov-25 |
| Sell* | 5,000 | 46.393p | Negotiated Trade |
14:02:52 - 19-Nov-25 |
| Buy* | 6,271 | 46.716p | Ordinary |
12:47:52 - 19-Nov-25 |
| Sell* | 584 | 45.902p | Ordinary |
12:31:47 - 19-Nov-25 |
| Sell* | 6,293 | 45.932p | Ordinary |
11:42:30 - 19-Nov-25 |
| Buy* | 5 | 46.40p | Ordinary |
11:08:46 - 19-Nov-25 |
| Buy* | 1,324 | 46.40p | Ordinary |
10:30:40 - 19-Nov-25 |
| Unknown* | 186 | 46.325p | SI Trade |
09:49:35 - 19-Nov-25 |
| Sell* | 1,171 | 45.872p | SI Trade |
09:00:18 - 19-Nov-25 |
| Buy* | 6 | 46.825p | Ordinary |
08:35:09 - 19-Nov-25 |
| Sell* | 4,239 | 45.718p | Ordinary |
08:04:23 - 19-Nov-25 |
| Buy* | 97,576 | 45.65p | Suspected BUY Trade |
16:35:28 - 18-Nov-25 |
| Sell* | 1,096 | 44.55p | Automatic Execution |
16:28:25 - 18-Nov-25 |
| Sell* | 1,324 | 44.55p | Automatic Execution |
16:28:25 - 18-Nov-25 |
| Buy* | 225 | 44.865p | Ordinary |
16:27:07 - 18-Nov-25 |
| Buy* | 10,000 | 44.865p | Ordinary |
16:26:34 - 18-Nov-25 |
| Sell* | 730 | 44.55p | Automatic Execution |
16:03:16 - 18-Nov-25 |
| Buy* | 15 | 45.045p | Ordinary |
16:01:50 - 18-Nov-25 |
| Buy* | 2,445 | 44.25p | Automatic Execution |
15:44:26 - 18-Nov-25 |
| Buy* | 1,969 | 44.25p | Automatic Execution |
15:44:26 - 18-Nov-25 |
| Buy* | 1,889 | 44.25p | Automatic Execution |
15:44:26 - 18-Nov-25 |
| Buy* | 956 | 44.25p | Automatic Execution |
15:44:26 - 18-Nov-25 |
| Buy* | 899 | 44.15p | Automatic Execution |
15:37:04 - 18-Nov-25 |
| Sell* | 1,234 | 44.00p | Automatic Execution |
15:37:04 - 18-Nov-25 |
| Buy* | 1,803 | 44.15p | Automatic Execution |
15:31:15 - 18-Nov-25 |
| Buy* | 3,389 | 44.135p | Ordinary |
15:18:26 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:38 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:32 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:29 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:24 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:20 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:12 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:12:02 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:51 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:47 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:42 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:36 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:31 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:27 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:22 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:17 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:12 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:11:05 - 18-Nov-25 |
| Buy* | 1 | 44.13p | Ordinary |
15:10:55 - 18-Nov-25 |
| Unknown* | 2,418 | 44.05p | Negotiated Trade |
15:10:19 - 18-Nov-25 |
| Buy* | 2 | 44.15p | Ordinary |
15:10:17 - 18-Nov-25 |
| Buy* | 2 | 44.15p | Ordinary |
15:10:13 - 18-Nov-25 |
| Buy* | 2,695 | 44.05p | Automatic Execution |
15:08:52 - 18-Nov-25 |
| Buy* | 753 | 44.15p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 1,058 | 44.15p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 967 | 44.10p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 4,100 | 44.10p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 4,013 | 44.10p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 4,991 | 44.10p | Automatic Execution |
15:04:43 - 18-Nov-25 |
| Buy* | 2,500 | 44.129p | Suspected BUY Trade |
15:00:57 - 18-Nov-25 |
| Buy* | 10 | 44.40p | SI Trade |
14:57:49 - 18-Nov-25 |
| Sell* | 761 | 45.20p | Automatic Execution |
14:53:45 - 18-Nov-25 |
| Sell* | 201 | 45.20p | Automatic Execution |
14:53:36 - 18-Nov-25 |
| Sell* | 38 | 45.20p | Automatic Execution |
14:53:36 - 18-Nov-25 |
| Sell* | 624 | 45.20p | Automatic Execution |
14:53:36 - 18-Nov-25 |
| Sell* | 268 | 45.20p | Automatic Execution |
14:53:36 - 18-Nov-25 |
| Sell* | 8,108 | 45.20p | Automatic Execution |
14:53:36 - 18-Nov-25 |
| Sell* | 2,497 | 45.20p | Automatic Execution |
14:53:29 - 18-Nov-25 |
| Buy* | 2,560 | 45.645p | Ordinary |
14:16:01 - 18-Nov-25 |
| Sell* | 822 | 45.605p | Ordinary |
14:08:32 - 18-Nov-25 |
| Sell* | 829 | 45.605p | Ordinary |
14:07:40 - 18-Nov-25 |
| Buy* | 5,578 | 45.65p | Ordinary |
14:06:06 - 18-Nov-25 |
| Unknown* | 5,578 | 45.65p | OTC Trade |
14:06:06 - 18-Nov-25 |
| Unknown* | 5,578 | 45.65p | OTC Trade |
14:06:06 - 18-Nov-25 |
| Buy* | 2,262 | 45.65p | Automatic Execution |
14:06:06 - 18-Nov-25 |
| Buy* | 3,160 | 45.65p | Automatic Execution |
14:06:06 - 18-Nov-25 |
| Sell* | 5,303 | 45.605p | Ordinary |
13:54:17 - 18-Nov-25 |
| Sell* | 681 | 45.60p | Automatic Execution |
13:19:34 - 18-Nov-25 |
| Buy* | 547 | 45.645p | Ordinary |
13:13:23 - 18-Nov-25 |
| Buy* | 1,064 | 45.65p | Automatic Execution |
13:10:45 - 18-Nov-25 |
| Buy* | 955 | 45.65p | Automatic Execution |
13:10:45 - 18-Nov-25 |
| Sell* | 3,472 | 45.60p | Automatic Execution |
12:00:18 - 18-Nov-25 |
| Sell* | 18,318 | 45.60p | Automatic Execution |
12:00:17 - 18-Nov-25 |
| Sell* | 23,312 | 45.60p | Ordinary |
12:00:14 - 18-Nov-25 |
| Sell* | 4,540 | 45.6201p | Ordinary |
11:41:12 - 18-Nov-25 |
| Sell* | 4,023 | 45.6201p | Ordinary |
11:32:03 - 18-Nov-25 |
| Sell* | 426 | 45.60p | SI Trade |
11:14:18 - 18-Nov-25 |
| Sell* | 846 | 45.62p | Ordinary |
10:45:28 - 18-Nov-25 |
| Buy* | 1,150 | 45.80p | Ordinary |
10:38:03 - 18-Nov-25 |
| Unknown* | 1,150 | 45.80p | OTC Trade |
10:38:03 - 18-Nov-25 |
| Unknown* | 1,150 | 45.80p | OTC Trade |
10:38:03 - 18-Nov-25 |
| Sell* | 500 | 45.62p | Ordinary |
10:36:20 - 18-Nov-25 |
| Sell* | 76 | 45.62p | Ordinary |
10:31:10 - 18-Nov-25 |
| Buy* | 14,319 | 45.7582p | Ordinary |
10:31:08 - 18-Nov-25 |
| Sell* | 404 | 45.60p | Automatic Execution |
10:26:28 - 18-Nov-25 |
| Buy* | 3 | 46.00p | Automatic Execution |
10:00:17 - 18-Nov-25 |
| Sell* | 1,278 | 45.60p | Automatic Execution |
09:58:55 - 18-Nov-25 |
| Buy* | 1,090 | 45.996p | Suspected BUY Trade |
09:33:22 - 18-Nov-25 |
| Sell* | 2 | 45.65p | Ordinary |
09:23:28 - 18-Nov-25 |
| Sell* | 892 | 45.6505p | Ordinary |
09:21:37 - 18-Nov-25 |
| Buy* | 588 | 46.00p | Ordinary |
09:01:09 - 18-Nov-25 |
| Sell* | 6,835 | 45.65p | Ordinary |
09:01:01 - 18-Nov-25 |
| Buy* | 121 | 46.00p | Ordinary |
09:00:21 - 18-Nov-25 |
| Sell* | 92 | 45.65p | Ordinary |
08:41:53 - 18-Nov-25 |
| Buy* | 2,979 | 46.30p | SI Trade |
08:14:43 - 18-Nov-25 |
| Sell* | 944 | 46.05p | Automatic Execution |
08:14:02 - 18-Nov-25 |
| Sell* | 8,923 | 46.00p | Automatic Execution |
08:14:02 - 18-Nov-25 |
| Buy* | 4,147 | 46.35p | SI Trade |
08:13:47 - 18-Nov-25 |
| Buy* | 20 | 46.25p | SI Trade |
08:13:47 - 18-Nov-25 |
| Sell* | 4,917 | 46.00p | Automatic Execution |
08:13:47 - 18-Nov-25 |
| Sell* | 2,573 | 46.00p | Automatic Execution |
08:13:43 - 18-Nov-25 |
| Sell* | 2,427 | 46.05p | Automatic Execution |
08:13:43 - 18-Nov-25 |
| Sell* | 3,288 | 46.125p | Ordinary |
08:10:12 - 18-Nov-25 |
| Sell* | 1,300 | 46.2116p | Ordinary |
08:00:42 - 18-Nov-25 |
| Sell* | 10 | 46.00p | Uncrossing Trade |
08:00:23 - 18-Nov-25 |
| Sell* | 38,773 | 46.95p | Uncrossing Trade |
16:35:06 - 17-Nov-25 |
| Sell* | 2 | 47.05p | Automatic Execution |
16:29:56 - 17-Nov-25 |
| Buy* | 48 | 47.75p | Automatic Execution |
16:29:01 - 17-Nov-25 |
| Buy* | 668 | 47.75p | Automatic Execution |
16:29:01 - 17-Nov-25 |
| Sell* | 3,196 | 47.11p | Ordinary |
16:24:40 - 17-Nov-25 |
| Sell* | 553 | 47.11p | Ordinary |
16:23:18 - 17-Nov-25 |
| Sell* | 9 | 47.05p | SI Trade |
16:21:49 - 17-Nov-25 |
| Sell* | 86 | 47.05p | Automatic Execution |
16:20:51 - 17-Nov-25 |
| Sell* | 501 | 47.15p | Automatic Execution |
16:19:31 - 17-Nov-25 |
| Sell* | 1,283 | 47.20p | Automatic Execution |
16:17:40 - 17-Nov-25 |
| Sell* | 12 | 47.45p | Automatic Execution |
16:17:31 - 17-Nov-25 |
| Buy* | 3,016 | 47.734p | SI Trade |
16:15:45 - 17-Nov-25 |
| Sell* | 6,234 | 47.60p | Automatic Execution |
16:06:20 - 17-Nov-25 |
| Sell* | 8,000 | 47.60p | Ordinary |
16:06:12 - 17-Nov-25 |
| Sell* | 308 | 47.60p | Automatic Execution |
16:04:59 - 17-Nov-25 |
| Sell* | 425 | 47.635p | Ordinary |
15:57:56 - 17-Nov-25 |
| Sell* | 1,787 | 47.60p | Automatic Execution |
15:56:37 - 17-Nov-25 |
| Sell* | 1,864 | 47.40p | Automatic Execution |
15:56:37 - 17-Nov-25 |
| Sell* | 337 | 47.55p | Automatic Execution |
15:56:37 - 17-Nov-25 |
| Sell* | 150 | 47.55p | Automatic Execution |
15:56:37 - 17-Nov-25 |
| Sell* | 6,514 | 47.60p | Automatic Execution |
15:56:37 - 17-Nov-25 |
| Sell* | 82 | 47.625p | Ordinary |
15:45:29 - 17-Nov-25 |
| Sell* | 64 | 47.625p | Ordinary |
15:37:03 - 17-Nov-25 |
| Sell* | 349 | 47.60p | Automatic Execution |
15:27:53 - 17-Nov-25 |
| Buy* | 2,402 | 47.60p | Automatic Execution |
15:27:49 - 17-Nov-25 |
| Buy* | 735 | 47.60p | Automatic Execution |
15:27:49 - 17-Nov-25 |
| Buy* | 1,492 | 47.60p | Automatic Execution |
15:27:49 - 17-Nov-25 |
| Sell* | 3,773 | 47.60p | Automatic Execution |
15:27:49 - 17-Nov-25 |
| Sell* | 4,128 | 47.60p | Ordinary |
15:27:18 - 17-Nov-25 |
| Sell* | 5,734 | 47.60p | Automatic Execution |
15:26:59 - 17-Nov-25 |
| Sell* | 5,000 | 47.605p | Ordinary |
15:26:48 - 17-Nov-25 |
| Buy* | 210 | 47.85p | Automatic Execution |
15:16:21 - 17-Nov-25 |
| Sell* | 28,887 | 47.60p | Ordinary |
15:13:38 - 17-Nov-25 |
| Sell* | 493 | 47.60p | Automatic Execution |
15:13:28 - 17-Nov-25 |