| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 138,670 | 94.30p | Negotiated Trade |
16:38:31 - 10-Dec-25 |
| Buy* | 3,690 | 95.001p | SI Trade |
16:37:34 - 10-Dec-25 |
| Buy* | 33,294 | 95.001p | SI Trade |
16:37:32 - 10-Dec-25 |
| Sell* | 337,138 | 94.30p | Uncrossing Trade |
16:35:15 - 10-Dec-25 |
| Buy* | 1 | 94.413p | Ordinary |
16:29:59 - 10-Dec-25 |
| Unknown* | 1 | 94.35p | Ordinary |
16:29:53 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:48 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:43 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:39 - 10-Dec-25 |
| Sell* | 439 | 94.25p | Automatic Execution |
16:29:36 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:35 - 10-Dec-25 |
| Sell* | 1,552 | 94.25p | Automatic Execution |
16:29:35 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:31 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:26 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:22 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:17 - 10-Dec-25 |
| Buy* | 2,105 | 94.345p | Ordinary |
16:29:15 - 10-Dec-25 |
| Buy* | 2,103 | 94.31p | Suspected BUY Trade |
16:29:15 - 10-Dec-25 |
| Buy* | 2,628 | 94.345p | Ordinary |
16:29:14 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:13 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:09 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:04 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:29:01 - 10-Dec-25 |
| Buy* | 229 | 94.35p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 521 | 94.35p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 750 | 94.35p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 1,272 | 94.30p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Sell* | 3,890 | 94.25p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Sell* | 759 | 94.25p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Sell* | 1,552 | 94.25p | Automatic Execution |
16:29:01 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:29:00 - 10-Dec-25 |
| Sell* | 40 | 94.25p | SI Trade |
16:29:00 - 10-Dec-25 |
| Buy* | 1 | 94.345p | Ordinary |
16:28:56 - 10-Dec-25 |
| Buy* | 5,000 | 94.31p | Suspected BUY Trade |
16:28:50 - 10-Dec-25 |
| Buy* | 1 | 94.345p | Ordinary |
16:28:49 - 10-Dec-25 |
| Buy* | 1 | 94.345p | Ordinary |
16:28:44 - 10-Dec-25 |
| Buy* | 1 | 94.345p | Ordinary |
16:28:39 - 10-Dec-25 |
| Buy* | 1 | 94.345p | Ordinary |
16:28:34 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:28:30 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:28:30 - 10-Dec-25 |
| Buy* | 2 | 94.35p | SI Trade |
16:28:30 - 10-Dec-25 |
| Buy* | 4 | 94.35p | SI Trade |
16:28:30 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:29 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:24 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:20 - 10-Dec-25 |
| Buy* | 1,060 | 94.309p | Suspected BUY Trade |
16:28:19 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:16 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:12 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:08 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:28:02 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:27:59 - 10-Dec-25 |
| Buy* | 211 | 94.35p | SI Trade |
16:27:59 - 10-Dec-25 |
| Buy* | 2 | 94.35p | SI Trade |
16:27:59 - 10-Dec-25 |
| Buy* | 56 | 94.35p | SI Trade |
16:27:59 - 10-Dec-25 |
| Buy* | 42 | 94.35p | SI Trade |
16:27:59 - 10-Dec-25 |
| Sell* | 200 | 94.30p | Automatic Execution |
16:27:59 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:57 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:53 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:49 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:45 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:39 - 10-Dec-25 |
| Buy* | 472 | 94.35p | SI Trade |
16:27:37 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:34 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:30 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:26 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:27:23 - 10-Dec-25 |
| Buy* | 3 | 94.35p | SI Trade |
16:27:23 - 10-Dec-25 |
| Buy* | 21 | 94.35p | SI Trade |
16:27:23 - 10-Dec-25 |
| Unknown* | 500 | 94.30p | SI Trade |
16:27:23 - 10-Dec-25 |
| Buy* | 3,162 | 94.35p | SI Trade |
16:27:23 - 10-Dec-25 |
| Buy* | 8 | 94.35p | SI Trade |
16:27:23 - 10-Dec-25 |
| Sell* | 44 | 94.30p | Automatic Execution |
16:27:23 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:22 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:18 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:15 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:10 - 10-Dec-25 |
| Sell* | 2,624 | 94.2961p | Ordinary |
16:27:08 - 10-Dec-25 |
| Buy* | 1 | 94.35p | Ordinary |
16:27:06 - 10-Dec-25 |
| Buy* | 6 | 94.35p | Ordinary |
16:26:56 - 10-Dec-25 |
| Buy* | 3 | 94.40p | SI Trade |
16:26:56 - 10-Dec-25 |
| Buy* | 105 | 94.40p | SI Trade |
16:26:56 - 10-Dec-25 |
| Buy* | 8 | 94.40p | SI Trade |
16:26:56 - 10-Dec-25 |
| Sell* | 100 | 94.30p | Automatic Execution |
16:26:56 - 10-Dec-25 |
| Sell* | 69 | 94.30p | Automatic Execution |
16:26:56 - 10-Dec-25 |
| Sell* | 547 | 94.30p | Automatic Execution |
16:26:56 - 10-Dec-25 |
| Sell* | 21 | 94.30p | Automatic Execution |
16:26:56 - 10-Dec-25 |
| Sell* | 3,179 | 94.344p | SI Trade |
16:26:55 - 10-Dec-25 |
| Sell* | 42 | 94.307p | Ordinary |
16:26:50 - 10-Dec-25 |
| Sell* | 54 | 94.307p | Ordinary |
16:26:45 - 10-Dec-25 |
| Buy* | 3 | 94.40p | SI Trade |
16:26:42 - 10-Dec-25 |
| Buy* | 3 | 94.40p | SI Trade |
16:26:42 - 10-Dec-25 |
| Buy* | 61 | 94.40p | SI Trade |
16:26:01 - 10-Dec-25 |
| Buy* | 5,826 | 94.375p | SI Trade |
16:25:45 - 10-Dec-25 |
| Buy* | 500 | 94.40p | SI Trade |
16:25:06 - 10-Dec-25 |
| Buy* | 1 | 94.40p | SI Trade |
16:24:46 - 10-Dec-25 |
| Sell* | 2 | 94.30p | SI Trade |
16:24:22 - 10-Dec-25 |
| Buy* | 2 | 94.40p | SI Trade |
16:23:33 - 10-Dec-25 |
| Sell* | 2,000 | 94.338p | SI Trade |
16:23:31 - 10-Dec-25 |
| Buy* | 100 | 94.40p | SI Trade |
16:23:16 - 10-Dec-25 |
| Sell* | 165 | 94.30p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 113 | 94.30p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 1,272 | 94.30p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 114 | 94.35p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 1,271 | 94.35p | Automatic Execution |
16:23:15 - 10-Dec-25 |
| Sell* | 300 | 94.40p | SI Trade |
16:22:58 - 10-Dec-25 |
| Sell* | 2 | 94.40p | SI Trade |
16:22:58 - 10-Dec-25 |
| Sell* | 3 | 94.40p | SI Trade |
16:22:58 - 10-Dec-25 |
| Buy* | 370 | 94.40p | Automatic Execution |
16:22:58 - 10-Dec-25 |
| Buy* | 901 | 94.40p | Automatic Execution |
16:22:58 - 10-Dec-25 |
| Sell* | 557 | 94.347p | Negotiated Trade |
16:22:55 - 10-Dec-25 |
| Buy* | 50,000 | 94.373p | Suspected BUY Trade |
16:22:51 - 10-Dec-25 |
| Sell* | 545 | 94.347p | SI Trade |
16:22:25 - 10-Dec-25 |
| Buy* | 4 | 94.40p | SI Trade |
16:21:56 - 10-Dec-25 |
| Sell* | 7,000 | 94.346p | Ordinary |
16:21:33 - 10-Dec-25 |
| Buy* | 873 | 94.35p | SI Trade |
16:21:31 - 10-Dec-25 |
| Sell* | 1,192 | 94.35p | Automatic Execution |
16:21:31 - 10-Dec-25 |
| Sell* | 301 | 94.35p | Automatic Execution |
16:21:31 - 10-Dec-25 |
| Buy* | 1,271 | 94.35p | Automatic Execution |
16:21:18 - 10-Dec-25 |
| Buy* | 1,272 | 94.25p | Automatic Execution |
16:21:08 - 10-Dec-25 |
| Buy* | 1,192 | 94.25p | Automatic Execution |
16:21:08 - 10-Dec-25 |
| Buy* | 16 | 94.25p | SI Trade |
16:21:04 - 10-Dec-25 |
| Sell* | 1,127 | 94.20p | Automatic Execution |
16:21:04 - 10-Dec-25 |
| Unknown* | 2,635 | 94.25p | SI Trade |
16:20:57 - 10-Dec-25 |
| Buy* | 158 | 94.30p | Ordinary |
16:20:30 - 10-Dec-25 |
| Buy* | 1,272 | 94.25p | Automatic Execution |
16:20:25 - 10-Dec-25 |
| Buy* | 10,000 | 94.25p | SI Trade |
16:20:24 - 10-Dec-25 |
| Buy* | 500 | 94.25p | SI Trade |
16:20:18 - 10-Dec-25 |
| Buy* | 4 | 94.25p | SI Trade |
16:20:18 - 10-Dec-25 |
| Sell* | 311 | 94.15p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 1,271 | 94.20p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 1,192 | 94.20p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 175 | 94.10p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Sell* | 949 | 94.10p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Sell* | 430 | 94.10p | Automatic Execution |
16:20:18 - 10-Dec-25 |
| Buy* | 10 | 94.25p | SI Trade |
16:19:45 - 10-Dec-25 |
| Buy* | 2 | 94.25p | SI Trade |
16:19:45 - 10-Dec-25 |
| Buy* | 43 | 94.25p | SI Trade |
16:19:45 - 10-Dec-25 |
| Buy* | 3 | 94.25p | SI Trade |
16:19:45 - 10-Dec-25 |
| Buy* | 8 | 94.25p | SI Trade |
16:19:42 - 10-Dec-25 |
| Buy* | 1 | 94.25p | SI Trade |
16:19:42 - 10-Dec-25 |
| Buy* | 311 | 94.25p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 343 | 94.15p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 766 | 94.15p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 444 | 94.15p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 1,190 | 94.20p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 20 | 94.20p | Automatic Execution |
16:19:42 - 10-Dec-25 |
| Sell* | 20,000 | 94.216p | SI Trade |
16:18:57 - 10-Dec-25 |
| Buy* | 85 | 94.25p | SI Trade |
16:18:54 - 10-Dec-25 |
| Buy* | 5 | 94.25p | Ordinary |
16:18:25 - 10-Dec-25 |
| Buy* | 2,000 | 94.25p | SI Trade |
16:18:19 - 10-Dec-25 |
| Buy* | 2 | 94.25p | SI Trade |
16:18:19 - 10-Dec-25 |
| Buy* | 100 | 94.35p | SI Trade |
16:18:19 - 10-Dec-25 |
| Sell* | 440 | 94.20p | Automatic Execution |
16:18:19 - 10-Dec-25 |
| Sell* | 1,112 | 94.20p | Automatic Execution |
16:18:19 - 10-Dec-25 |
| Buy* | 105 | 94.344p | Ordinary |
16:18:18 - 10-Dec-25 |
| Sell* | 295 | 94.30p | Automatic Execution |
16:18:01 - 10-Dec-25 |
| Sell* | 5 | 94.30p | SI Trade |
16:17:53 - 10-Dec-25 |
| Sell* | 7 | 94.30p | SI Trade |
16:17:53 - 10-Dec-25 |
| Sell* | 1 | 94.30p | SI Trade |
16:17:53 - 10-Dec-25 |
| Buy* | 1,127 | 94.30p | Automatic Execution |
16:17:53 - 10-Dec-25 |
| Buy* | 273 | 94.30p | Automatic Execution |
16:17:53 - 10-Dec-25 |
| Sell* | 10,000 | 94.246p | Negotiated Trade |
16:17:25 - 10-Dec-25 |
| Sell* | 114 | 94.20p | Automatic Execution |
16:17:02 - 10-Dec-25 |
| Sell* | 490 | 94.20p | Automatic Execution |
16:17:02 - 10-Dec-25 |
| Sell* | 948 | 94.20p | Automatic Execution |
16:17:02 - 10-Dec-25 |
| Buy* | 1 | 94.30p | Automatic Execution |
16:16:50 - 10-Dec-25 |
| Buy* | 12 | 94.30p | SI Trade |
16:16:40 - 10-Dec-25 |
| Buy* | 37 | 94.30p | Automatic Execution |
16:16:40 - 10-Dec-25 |
| Buy* | 5 | 94.30p | Ordinary |
16:16:33 - 10-Dec-25 |
| Buy* | 3 | 94.30p | Ordinary |
16:16:28 - 10-Dec-25 |
| Buy* | 8,173 | 94.258p | SI Trade |
16:16:25 - 10-Dec-25 |
| Buy* | 5 | 94.30p | SI Trade |
16:16:16 - 10-Dec-25 |
| Buy* | 105 | 94.30p | Ordinary |
16:15:56 - 10-Dec-25 |
| Buy* | 50 | 94.30p | SI Trade |
16:15:49 - 10-Dec-25 |
| Buy* | 1,665 | 94.40p | SI Trade |
16:15:49 - 10-Dec-25 |
| Sell* | 166 | 94.25p | Automatic Execution |
16:15:49 - 10-Dec-25 |
| Sell* | 436 | 94.25p | Automatic Execution |
16:15:49 - 10-Dec-25 |
| Sell* | 949 | 94.25p | Automatic Execution |
16:15:49 - 10-Dec-25 |
| Buy* | 21 | 94.40p | SI Trade |
16:15:35 - 10-Dec-25 |
| Buy* | 1 | 94.40p | SI Trade |
16:15:35 - 10-Dec-25 |
| Buy* | 1,882 | 94.40p | Automatic Execution |
16:15:35 - 10-Dec-25 |
| Buy* | 948 | 94.40p | Automatic Execution |
16:15:35 - 10-Dec-25 |
| Buy* | 15 | 94.40p | SI Trade |
16:15:28 - 10-Dec-25 |
| Sell* | 10 | 94.30p | Ordinary |
16:15:24 - 10-Dec-25 |
| Buy* | 2 | 94.40p | SI Trade |
16:15:24 - 10-Dec-25 |
| Buy* | 3 | 94.40p | SI Trade |
16:15:24 - 10-Dec-25 |
| Buy* | 440 | 94.30p | Automatic Execution |
16:15:24 - 10-Dec-25 |
| Buy* | 20,000 | 94.264p | SI Trade |
16:15:22 - 10-Dec-25 |
| Buy* | 961 | 94.30p | Automatic Execution |
16:15:00 - 10-Dec-25 |
| Buy* | 5 | 94.30p | SI Trade |
16:14:52 - 10-Dec-25 |
| Buy* | 2 | 94.30p | SI Trade |
16:14:52 - 10-Dec-25 |
| Buy* | 5 | 94.30p | SI Trade |
16:14:52 - 10-Dec-25 |
| Unknown* | 383 | 94.25p | SI Trade |
16:14:38 - 10-Dec-25 |
| Buy* | 10 | 94.30p | SI Trade |
16:14:28 - 10-Dec-25 |
| Sell* | 150 | 94.30p | Automatic Execution |
16:14:28 - 10-Dec-25 |
| Buy* | 1 | 94.40p | SI Trade |
16:14:26 - 10-Dec-25 |
| Buy* | 3 | 94.40p | SI Trade |
16:14:26 - 10-Dec-25 |
| Buy* | 75 | 94.40p | SI Trade |
16:14:26 - 10-Dec-25 |
| Buy* | 15 | 94.393p | Ordinary |
16:14:09 - 10-Dec-25 |
| Buy* | 20 | 94.40p | SI Trade |
16:13:57 - 10-Dec-25 |