| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 426 | 47.55p | Ordinary |
14:22:39 - 27-Nov-25 |
| Buy* | 5,000 | 48.90p | Ordinary |
13:26:22 - 27-Nov-25 |
| Buy* | 2,044 | 48.90p | Ordinary |
11:04:00 - 27-Nov-25 |
| Sell* | 8,413 | 47.55p | Ordinary |
10:23:35 - 27-Nov-25 |
| Sell* | 2,369 | 47.55p | Ordinary |
10:06:48 - 27-Nov-25 |
| Buy* | 10,000 | 48.89p | Ordinary |
10:00:48 - 27-Nov-25 |
| Buy* | 10,000 | 48.70p | Ordinary |
09:59:15 - 27-Nov-25 |
| Buy* | 209 | 47.99p | Ordinary |
09:55:29 - 27-Nov-25 |
| Buy* | 52 | 47.99p | Ordinary |
09:40:54 - 27-Nov-25 |
| Buy* | 3,128 | 47.95p | Ordinary |
09:37:06 - 27-Nov-25 |
| Buy* | 1,500 | 47.95p | Ordinary |
08:42:49 - 27-Nov-25 |
| Buy* | 3,103 | 47.95p | Ordinary |
08:04:11 - 27-Nov-25 |
| Buy* | 5,506 | 47.85p | Ordinary |
14:52:38 - 26-Nov-25 |
| Buy* | 5,000 | 47.70p | Ordinary |
13:16:24 - 26-Nov-25 |
| Buy* | 5,000 | 47.70p | Ordinary |
12:54:36 - 26-Nov-25 |
| Buy* | 10,465 | 47.74p | Ordinary |
12:02:59 - 26-Nov-25 |
| Sell* | 5,000 | 47.48p | Ordinary |
10:15:10 - 26-Nov-25 |
| Sell* | 20,000 | 47.48p | Ordinary |
09:29:54 - 26-Nov-25 |
| Sell* | 10,000 | 47.10p | Ordinary |
09:03:32 - 26-Nov-25 |
| Sell* | 10,114 | 47.12p | Ordinary |
08:55:35 - 26-Nov-25 |
| Sell* | 4,663 | 47.1361p | Ordinary |
08:52:57 - 26-Nov-25 |
| Sell* | 3,400 | 47.30p | Ordinary |
08:15:00 - 26-Nov-25 |
| Sell* | 3,532 | 47.30p | Ordinary |
16:02:47 - 25-Nov-25 |
| Sell* | 5,000 | 47.9731p | Ordinary |
15:33:35 - 25-Nov-25 |
| Sell* | 5,000 | 47.9731p | Ordinary |
15:32:36 - 25-Nov-25 |
| Unknown* | 5,000 | 48.00p | Ordinary |
14:39:05 - 25-Nov-25 |
| Sell* | 6,944 | 47.65p | Ordinary |
13:07:33 - 25-Nov-25 |
| Sell* | 24,911 | 47.26p | Ordinary |
12:41:17 - 25-Nov-25 |
| Sell* | 2,922 | 47.60p | Ordinary |
10:26:35 - 25-Nov-25 |
| Unknown* | 2,000 | 48.50p | Ordinary |
08:53:30 - 25-Nov-25 |
| Sell* | 7,445 | 47.50p | Ordinary |
16:11:11 - 24-Nov-25 |
| Sell* | 4,240 | 47.26p | Ordinary |
15:58:38 - 24-Nov-25 |
| Sell* | 3,024 | 47.65p | Ordinary |
12:22:03 - 24-Nov-25 |
| Sell* | 7,866 | 47.601p | Ordinary |
09:06:02 - 24-Nov-25 |
| Buy* | 4,089 | 48.90p | Ordinary |
15:17:10 - 21-Nov-25 |
| Buy* | 1,000 | 48.00p | Ordinary |
14:11:51 - 21-Nov-25 |
| Buy* | 471 | 48.00p | Ordinary |
14:08:43 - 21-Nov-25 |
| Buy* | 1,029 | 48.00p | Ordinary |
14:05:38 - 21-Nov-25 |
| Unknown* | 2,113 | 47.50p | Ordinary |
12:49:35 - 21-Nov-25 |
| Buy* | 5,000 | 47.95p | Ordinary |
12:22:17 - 21-Nov-25 |
| Buy* | 10,000 | 47.899p | Ordinary |
09:02:44 - 21-Nov-25 |
| Buy* | 2,071 | 47.899p | Ordinary |
08:56:55 - 21-Nov-25 |
| Buy* | 10,000 | 47.70p | Ordinary |
08:38:08 - 21-Nov-25 |
| Sell* | 3,000 | 47.10p | Ordinary |
08:37:40 - 21-Nov-25 |
| Sell* | 13,846 | 47.15p | Ordinary |
08:35:06 - 21-Nov-25 |
| Sell* | 7,500 | 47.25p | Ordinary |
08:25:58 - 21-Nov-25 |
| Sell* | 7,500 | 47.25p | Ordinary |
08:25:57 - 21-Nov-25 |
| Buy* | 836 | 48.00p | Ordinary |
08:14:38 - 21-Nov-25 |
| Sell* | 10,000 | 47.26p | Ordinary |
08:14:24 - 21-Nov-25 |
| Sell* | 7,500 | 47.00p | Ordinary |
08:13:38 - 21-Nov-25 |
| Sell* | 10,000 | 48.00p | Ordinary |
08:13:20 - 21-Nov-25 |
| Sell* | 10,000 | 48.10p | Ordinary |
08:07:00 - 21-Nov-25 |
| Sell* | 7,500 | 48.60p | Ordinary |
08:06:41 - 21-Nov-25 |
| Buy* | 20,202 | 49.50p | Ordinary |
13:22:33 - 20-Nov-25 |
| Buy* | 1,592 | 49.50p | Ordinary |
12:41:04 - 20-Nov-25 |
| Sell* | 25,000 | 48.55p | Ordinary |
12:33:55 - 20-Nov-25 |
| Sell* | 25,000 | 48.50p | Ordinary |
12:32:47 - 20-Nov-25 |
| Sell* | 218 | 48.22p | Ordinary |
12:12:07 - 20-Nov-25 |
| Buy* | 10,000 | 49.80p | Ordinary |
10:36:06 - 20-Nov-25 |
| Buy* | 7,500 | 49.00p | Ordinary |
10:35:26 - 20-Nov-25 |
| Buy* | 7,500 | 49.00p | Ordinary |
10:35:25 - 20-Nov-25 |
| Buy* | 10,000 | 48.98p | Ordinary |
09:57:44 - 20-Nov-25 |
| Buy* | 5,000 | 48.95p | Ordinary |
09:56:53 - 20-Nov-25 |
| Buy* | 2,044 | 48.90p | Ordinary |
09:53:15 - 20-Nov-25 |
| Buy* | 2,000 | 48.90p | Ordinary |
09:28:24 - 20-Nov-25 |
| Buy* | 7,500 | 48.80p | Ordinary |
09:03:09 - 20-Nov-25 |
| Buy* | 7,500 | 48.80p | Ordinary |
09:02:33 - 20-Nov-25 |
| Buy* | 10,000 | 48.60p | Ordinary |
09:01:54 - 20-Nov-25 |
| Buy* | 20,000 | 48.50p | Ordinary |
08:59:23 - 20-Nov-25 |
| Sell* | 2,096 | 47.877p | Ordinary |
08:13:43 - 20-Nov-25 |
| Buy* | 1,200 | 48.60p | Ordinary |
16:08:38 - 19-Nov-25 |
| Unknown* | 6,000 | 48.788p | Ordinary |
15:01:07 - 19-Nov-25 |
| Unknown* | -6,000 | 48.788p | Ordinary Correction |
15:01:07 - 19-Nov-25 |
| Buy* | 6,000 | 48.788p | Ordinary |
15:01:07 - 19-Nov-25 |
| Buy* | 4,072 | 48.60p | Ordinary |
14:41:56 - 19-Nov-25 |
| Buy* | 5,000 | 48.80p | Ordinary |
13:13:16 - 19-Nov-25 |
| Buy* | 3,049 | 48.80p | Ordinary |
13:11:34 - 19-Nov-25 |
| Sell* | 1,183 | 47.877p | Ordinary |
11:56:50 - 19-Nov-25 |
| Sell* | 4,672 | 47.85p | Ordinary |
09:44:27 - 19-Nov-25 |
| Sell* | 8,006 | 47.85p | Ordinary |
15:53:49 - 18-Nov-25 |
| Sell* | 1,721 | 47.85p | Ordinary |
15:24:21 - 18-Nov-25 |
| Sell* | 1,425 | 47.85p | Ordinary |
14:47:11 - 18-Nov-25 |
| Buy* | 10,000 | 48.60p | Ordinary |
14:43:55 - 18-Nov-25 |
| Buy* | 5,000 | 48.30p | Ordinary |
14:43:21 - 18-Nov-25 |
| Sell* | 6,101 | 47.65p | Ordinary |
13:13:12 - 18-Nov-25 |
| Buy* | 2,070 | 48.30p | Ordinary |
12:27:35 - 18-Nov-25 |
| Buy* | 3,000 | 48.80p | Ordinary |
11:50:52 - 18-Nov-25 |
| Buy* | 2,500 | 48.30p | Ordinary |
10:58:20 - 18-Nov-25 |
| Buy* | 5,000 | 48.30p | Ordinary |
10:42:20 - 18-Nov-25 |
| Sell* | 921 | 47.622p | Ordinary |
09:58:56 - 18-Nov-25 |
| Sell* | 15,000 | 47.60p | Ordinary |
09:57:11 - 18-Nov-25 |
| Sell* | 3,000 | 47.60p | Ordinary |
09:49:18 - 18-Nov-25 |
| Unknown* | 5,000 | 48.00p | Ordinary |
09:45:27 - 18-Nov-25 |
| Sell* | 5,000 | 47.50p | Ordinary |
09:08:19 - 18-Nov-25 |
| Buy* | 2,400 | 48.80p | Ordinary |
08:51:20 - 18-Nov-25 |
| Sell* | 6,843 | 48.05p | Ordinary |
08:38:07 - 18-Nov-25 |
| Sell* | 5,000 | 48.125p | Ordinary |
08:36:18 - 18-Nov-25 |
| Sell* | 6,324 | 48.125p | Ordinary |
08:36:06 - 18-Nov-25 |
| Sell* | 10,000 | 48.50p | Ordinary |
08:28:33 - 18-Nov-25 |
| Sell* | 5,000 | 49.05p | Ordinary |
08:27:27 - 18-Nov-25 |
| Sell* | 5,000 | 49.00p | Ordinary |
08:27:01 - 18-Nov-25 |
| Sell* | 10,000 | 49.55p | Ordinary |
08:26:27 - 18-Nov-25 |
| Unknown* | 44,004 | 48.50p | Ordinary |
08:25:43 - 18-Nov-25 |
| Sell* | 20,000 | 49.50p | Ordinary |
08:13:51 - 18-Nov-25 |
| Buy* | 2,000 | 50.75p | Ordinary |
16:12:45 - 17-Nov-25 |
| Sell* | 6,000 | 49.50p | Ordinary |
14:17:22 - 17-Nov-25 |
| Buy* | 1,828 | 50.75p | Ordinary |
13:44:21 - 17-Nov-25 |
| Sell* | 5,000 | 49.90p | Ordinary |
12:36:40 - 17-Nov-25 |
| Buy* | 7,866 | 50.80p | Ordinary |
12:18:27 - 17-Nov-25 |
| Buy* | 5,000 | 50.00p | Ordinary |
11:24:59 - 17-Nov-25 |
| Buy* | 10,000 | 50.00p | Ordinary |
11:18:33 - 17-Nov-25 |
| Buy* | 5,000 | 50.00p | Ordinary |
11:18:29 - 17-Nov-25 |
| Buy* | 5,000 | 49.88p | Ordinary |
11:17:21 - 17-Nov-25 |
| Buy* | 7,500 | 49.88p | Ordinary |
11:17:16 - 17-Nov-25 |
| Buy* | 155 | 49.976p | Ordinary |
11:15:12 - 17-Nov-25 |
| Buy* | 2,400 | 49.76p | Ordinary |
11:00:31 - 17-Nov-25 |
| Buy* | 10,000 | 49.50p | Ordinary |
10:50:51 - 17-Nov-25 |
| Buy* | 1 | 49.89p | Ordinary |
09:14:06 - 17-Nov-25 |
| Buy* | 4 | 49.89p | Ordinary |
08:38:13 - 17-Nov-25 |
| Sell* | 5,617 | 48.75p | Ordinary |
08:18:30 - 17-Nov-25 |
| Sell* | 10,263 | 49.25p | Ordinary |
08:17:51 - 17-Nov-25 |
| Buy* | 5,000 | 49.74p | Ordinary |
08:16:11 - 17-Nov-25 |
| Buy* | 10,000 | 49.74p | Ordinary |
08:15:58 - 17-Nov-25 |
| Unknown* | 3,584 | 49.50p | OTC Trade |
17:07:52 - 14-Nov-25 |
| Buy* | 5,018 | 49.75p | Ordinary |
16:12:18 - 14-Nov-25 |
| Buy* | 5,000 | 49.70p | Ordinary |
15:50:11 - 14-Nov-25 |
| Buy* | 3,584 | 49.70p | Ordinary |
15:49:50 - 14-Nov-25 |
| Sell* | 15,000 | 49.20p | Ordinary |
15:26:48 - 14-Nov-25 |
| Buy* | 10,000 | 49.80p | Ordinary |
14:59:37 - 14-Nov-25 |
| Buy* | 10,032 | 49.80p | Ordinary |
14:59:36 - 14-Nov-25 |
| Sell* | 19,000 | 49.00p | Ordinary |
14:59:24 - 14-Nov-25 |
| Sell* | 3,745 | 49.00p | Ordinary |
14:59:24 - 14-Nov-25 |
| Sell* | 20,316 | 49.25p | Ordinary |
14:59:14 - 14-Nov-25 |
| Unknown* | 2,309 | 50.50p | Ordinary |
14:47:58 - 14-Nov-25 |
| Buy* | 6,000 | 50.80p | Ordinary |
13:55:26 - 14-Nov-25 |
| Sell* | 2,000 | 50.10p | Ordinary |
13:44:23 - 14-Nov-25 |
| Sell* | 9,996 | 50.02p | Ordinary |
13:31:56 - 14-Nov-25 |
| Buy* | 610 | 51.24999p | Ordinary |
13:22:23 - 14-Nov-25 |
| Buy* | 2,000 | 51.24999p | Ordinary |
12:36:25 - 14-Nov-25 |
| Sell* | 15,384 | 50.04p | Ordinary |
12:07:29 - 14-Nov-25 |
| Buy* | 19,443 | 51.40p | Ordinary |
11:55:11 - 14-Nov-25 |
| Sell* | 746 | 50.02p | Ordinary |
11:46:11 - 14-Nov-25 |
| Sell* | 7,753 | 50.10p | Ordinary |
09:46:06 - 14-Nov-25 |
| Sell* | 10,000 | 50.00p | Ordinary |
16:26:59 - 13-Nov-25 |
| Sell* | 1,479 | 51.01p | Ordinary |
16:26:39 - 13-Nov-25 |
| Sell* | 5,000 | 51.05p | Ordinary |
16:19:47 - 13-Nov-25 |
| Sell* | 10,000 | 51.10p | Ordinary |
16:19:09 - 13-Nov-25 |
| Sell* | 7,219 | 51.165p | Ordinary |
13:51:51 - 13-Nov-25 |
| Sell* | 6,439 | 51.255p | Ordinary |
13:38:07 - 13-Nov-25 |
| Sell* | 14,000 | 51.50p | Ordinary |
12:51:41 - 13-Nov-25 |
| Buy* | 12,000 | 52.40p | Ordinary |
10:37:58 - 13-Nov-25 |
| Buy* | 2,000 | 51.75p | Ordinary |
09:55:38 - 13-Nov-25 |
| Buy* | 2,017 | 51.75p | Ordinary |
09:52:50 - 13-Nov-25 |
| Buy* | 9,694 | 51.578p | Ordinary |
09:52:04 - 13-Nov-25 |
| Buy* | 20,140 | 51.60p | Ordinary |
09:51:07 - 13-Nov-25 |
| Sell* | 10,000 | 50.30p | Ordinary |
09:44:17 - 13-Nov-25 |
| Sell* | 5,892 | 50.275p | Ordinary |
09:15:27 - 13-Nov-25 |
| Sell* | 20,000 | 50.25p | Ordinary |
08:51:38 - 13-Nov-25 |
| Sell* | 7,500 | 51.00p | Ordinary |
08:50:26 - 13-Nov-25 |
| Sell* | 7,500 | 51.35p | Ordinary |
08:49:44 - 13-Nov-25 |
| Buy* | 5,000 | 51.95p | Ordinary |
08:48:53 - 13-Nov-25 |
| Buy* | 11,538 | 52.00p | Ordinary |
08:47:45 - 13-Nov-25 |
| Sell* | 5,000 | 51.10p | Ordinary |
08:47:29 - 13-Nov-25 |
| Sell* | 12,500 | 51.20p | Ordinary |
08:45:24 - 13-Nov-25 |
| Sell* | 1,924 | 52.00p | Ordinary |
08:42:26 - 13-Nov-25 |
| Sell* | 7,500 | 52.00p | Ordinary |
08:41:21 - 13-Nov-25 |
| Sell* | 500 | 52.00p | Ordinary |
08:39:46 - 13-Nov-25 |
| Sell* | 5,734 | 52.00p | Ordinary |
08:38:21 - 13-Nov-25 |
| Buy* | 5,617 | 53.40p | Ordinary |
08:34:10 - 13-Nov-25 |
| Buy* | 3,745 | 53.40p | Ordinary |
08:33:09 - 13-Nov-25 |
| Sell* | 20,388 | 52.20p | Ordinary |
08:29:44 - 13-Nov-25 |
| Sell* | 10,000 | 52.20p | Ordinary |
08:29:24 - 13-Nov-25 |
| Sell* | 4,587 | 52.425p | Ordinary |
08:28:44 - 13-Nov-25 |
| Sell* | 14,000 | 53.00p | Ordinary |
08:27:39 - 13-Nov-25 |
| Sell* | 4,024 | 53.10p | Ordinary |
08:25:13 - 13-Nov-25 |
| Buy* | 3,690 | 54.20p | Ordinary |
08:20:15 - 13-Nov-25 |
| Sell* | 5,000 | 53.90p | Ordinary |
16:28:44 - 12-Nov-25 |
| Sell* | 4,000 | 53.90p | Ordinary |
16:25:16 - 12-Nov-25 |
| Sell* | 6,559 | 53.00p | Ordinary |
16:21:51 - 12-Nov-25 |
| Sell* | 1,000 | 53.00p | Ordinary |
16:00:56 - 12-Nov-25 |
| Sell* | 7,000 | 53.10p | Ordinary |
15:55:22 - 12-Nov-25 |
| Sell* | 5,000 | 53.10p | Ordinary |
15:55:12 - 12-Nov-25 |
| Sell* | 7,000 | 53.20p | Ordinary |
15:47:54 - 12-Nov-25 |
| Sell* | 600 | 53.00p | Ordinary |
15:47:12 - 12-Nov-25 |
| Unknown* | 25,000 | 54.61p | Ordinary |
15:47:01 - 12-Nov-25 |
| Unknown* | 25,000 | 53.00p | Ordinary |
15:46:16 - 12-Nov-25 |
| Buy* | 3,000 | 52.90p | Ordinary |
15:46:09 - 12-Nov-25 |
| Buy* | 5,000 | 52.80p | Ordinary |
15:42:23 - 12-Nov-25 |
| Sell* | 5,080 | 52.35p | Ordinary |
15:29:20 - 12-Nov-25 |
| Buy* | 7,500 | 52.00p | Ordinary |
15:12:15 - 12-Nov-25 |
| Buy* | 5,000 | 52.00p | Ordinary |
15:10:22 - 12-Nov-25 |
| Buy* | 17,067 | 53.00p | Ordinary |
15:09:13 - 12-Nov-25 |
| Buy* | 10,000 | 51.95p | Ordinary |
15:07:15 - 12-Nov-25 |
| Buy* | 4,000 | 51.85p | Ordinary |
15:07:06 - 12-Nov-25 |
| Buy* | 4,807 | 52.00p | Ordinary |
15:05:41 - 12-Nov-25 |
| Sell* | 57 | 51.40p | Ordinary |
15:04:58 - 12-Nov-25 |
| Buy* | 1,937 | 51.85p | Ordinary |
15:04:40 - 12-Nov-25 |
| Buy* | 16,085 | 53.00p | Ordinary |
15:04:25 - 12-Nov-25 |
| Buy* | 5,748 | 51.98p | Ordinary |
14:58:06 - 12-Nov-25 |
| Buy* | 3,853 | 51.90p | Ordinary |
14:52:35 - 12-Nov-25 |