| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 10,000 | 75.80p | Automatic Execution |
16:35:20 - 30-May-25 |
| Sell* | 26,997 | 75.80p | Uncrossing Trade |
16:35:20 - 30-May-25 |
| Buy* | 3,225 | 76.876p | Ordinary |
16:29:18 - 30-May-25 |
| Buy* | 129 | 76.80p | SI Trade |
16:19:58 - 30-May-25 |
| Sell* | 3,120 | 76.2831p | Ordinary |
16:13:02 - 30-May-25 |
| Sell* | 2,500 | 75.80p | Automatic Execution |
16:06:12 - 30-May-25 |
| Buy* | 2,578 | 76.876p | Ordinary |
16:05:38 - 30-May-25 |
| Buy* | 6,810 | 77.00p | Ordinary |
16:02:05 - 30-May-25 |
| Sell* | 2,000 | 75.911p | Ordinary |
15:50:55 - 30-May-25 |
| Buy* | 3 | 76.60p | SI Trade |
15:29:59 - 30-May-25 |
| Buy* | 1 | 76.60p | SI Trade |
15:28:21 - 30-May-25 |
| Buy* | 250 | 76.31p | Ordinary |
14:44:48 - 30-May-25 |
| Buy* | 196 | 76.80p | SI Trade |
14:41:21 - 30-May-25 |
| Buy* | 10,000 | 76.31p | Ordinary |
14:39:39 - 30-May-25 |
| Buy* | 10,000 | 76.11p | Ordinary |
14:31:49 - 30-May-25 |
| Buy* | 1 | 77.40p | SI Trade |
14:29:02 - 30-May-25 |
| Buy* | 3 | 77.80p | SI Trade |
14:27:09 - 30-May-25 |
| Buy* | 10,000 | 76.136p | Ordinary |
14:09:49 - 30-May-25 |
| Sell* | 10,000 | 75.6738p | Ordinary |
14:03:39 - 30-May-25 |
| Sell* | 10,000 | 75.5387p | Ordinary |
13:59:56 - 30-May-25 |
| Buy* | 1 | 76.20p | SI Trade |
13:48:49 - 30-May-25 |
| Buy* | 1 | 76.20p | SI Trade |
13:48:49 - 30-May-25 |
| Sell* | 505 | 75.447p | Negotiated Trade |
13:20:15 - 30-May-25 |
| Buy* | 4,000 | 75.7375p | Ordinary |
13:09:35 - 30-May-25 |
| Sell* | 4,731 | 75.00p | Automatic Execution |
13:07:00 - 30-May-25 |
| Sell* | 8,000 | 75.372p | Ordinary |
12:48:57 - 30-May-25 |
| Buy* | 1,400 | 76.00p | SI Trade |
12:34:00 - 30-May-25 |
| Sell* | 139 | 75.20p | Automatic Execution |
12:34:00 - 30-May-25 |
| Sell* | 5,861 | 75.20p | Automatic Execution |
12:34:00 - 30-May-25 |
| Sell* | 162 | 75.80p | Automatic Execution |
12:19:00 - 30-May-25 |
| Buy* | 21 | 76.00p | SI Trade |
12:13:56 - 30-May-25 |
| Sell* | 482 | 76.00p | Automatic Execution |
12:01:14 - 30-May-25 |
| Sell* | 4,518 | 76.00p | Automatic Execution |
12:01:14 - 30-May-25 |
| Sell* | 6,000 | 76.20p | Automatic Execution |
11:55:48 - 30-May-25 |
| Sell* | 2,639 | 76.763p | Ordinary |
11:50:20 - 30-May-25 |
| Sell* | 210 | 76.20p | SI Trade |
11:44:11 - 30-May-25 |
| Buy* | 26 | 77.60p | SI Trade |
11:38:57 - 30-May-25 |
| Sell* | 6,000 | 76.775p | Negotiated Trade |
11:29:21 - 30-May-25 |
| Buy* | 6,482 | 76.675p | Ordinary |
11:21:29 - 30-May-25 |
| Buy* | 33 | 76.40p | SI Trade |
10:47:02 - 30-May-25 |
| Buy* | 1,250 | 76.288p | Ordinary |
10:42:00 - 30-May-25 |
| Buy* | 100 | 76.40p | SI Trade |
10:42:00 - 30-May-25 |
| Sell* | 1,735 | 76.20p | Automatic Execution |
10:42:00 - 30-May-25 |
| Sell* | 2,652 | 76.20p | Automatic Execution |
10:42:00 - 30-May-25 |
| Sell* | 13,748 | 76.3407p | Ordinary |
10:39:42 - 30-May-25 |
| Sell* | 1,267 | 76.20p | Automatic Execution |
10:35:23 - 30-May-25 |
| Sell* | 1,267 | 76.20p | Automatic Execution |
10:35:23 - 30-May-25 |
| Sell* | 2,381 | 76.60p | Automatic Execution |
10:32:20 - 30-May-25 |
| Buy* | 947 | 76.80p | Automatic Execution |
10:25:57 - 30-May-25 |
| Sell* | 3,623 | 76.80p | Ordinary |
10:25:56 - 30-May-25 |
| Sell* | 947 | 76.40p | Automatic Execution |
10:19:14 - 30-May-25 |
| Buy* | 407 | 76.80p | Automatic Execution |
10:19:14 - 30-May-25 |
| Buy* | 2 | 78.80p | SI Trade |
10:15:35 - 30-May-25 |
| Buy* | 6,694 | 76.80p | SI Trade |
10:15:35 - 30-May-25 |
| Sell* | 8,051 | 76.80p | Automatic Execution |
10:15:35 - 30-May-25 |
| Sell* | 573 | 76.80p | Automatic Execution |
10:15:35 - 30-May-25 |
| Sell* | 713 | 76.80p | Automatic Execution |
10:15:35 - 30-May-25 |
| Sell* | 1,023 | 76.80p | Automatic Execution |
10:15:35 - 30-May-25 |
| Sell* | 1,480 | 77.5047p | Ordinary |
10:12:43 - 30-May-25 |
| Buy* | 3,529 | 76.40p | Automatic Execution |
10:01:00 - 30-May-25 |
| Sell* | 1,360 | 76.00p | Automatic Execution |
10:00:40 - 30-May-25 |
| Sell* | 1,259 | 76.00p | Automatic Execution |
10:00:40 - 30-May-25 |
| Buy* | 2 | 76.40p | SI Trade |
10:00:38 - 30-May-25 |
| Buy* | 58 | 76.40p | SI Trade |
10:00:38 - 30-May-25 |
| Buy* | 10 | 76.40p | SI Trade |
10:00:38 - 30-May-25 |
| Buy* | 2 | 78.20p | SI Trade |
10:00:38 - 30-May-25 |
| Buy* | 10,000 | 76.40p | Automatic Execution |
10:00:38 - 30-May-25 |
| Sell* | 1,679 | 76.40p | Automatic Execution |
10:00:38 - 30-May-25 |
| Buy* | 108 | 77.876p | Ordinary |
09:44:11 - 30-May-25 |
| Unknown* | 9 | 78.20p | OTC Trade |
09:37:28 - 30-May-25 |
| Buy* | 6 | 78.20p | SI Trade |
09:37:28 - 30-May-25 |
| Buy* | 10 | 78.20p | Automatic Execution |
09:37:28 - 30-May-25 |
| Unknown* | 50,000 | 77.00p | Ordinary |
09:32:18 - 30-May-25 |
| Unknown* | 50,000 | 77.20p | Ordinary |
09:29:01 - 30-May-25 |
| Buy* | 6,370 | 77.976p | Suspected BUY Trade |
09:26:21 - 30-May-25 |
| Buy* | 20,000 | 78.3566p | Ordinary |
09:22:20 - 30-May-25 |
| Buy* | 1 | 77.80p | SI Trade |
09:12:05 - 30-May-25 |
| Sell* | 2,765 | 76.573p | Negotiated Trade |
09:12:05 - 30-May-25 |
| Buy* | 193 | 77.676p | Suspected BUY Trade |
09:08:09 - 30-May-25 |
| Buy* | 6,414 | 77.4978p | Ordinary |
08:59:46 - 30-May-25 |
| Buy* | 6,423 | 77.50p | Ordinary |
08:57:23 - 30-May-25 |
| Buy* | 6,411 | 77.5395p | Ordinary |
08:52:48 - 30-May-25 |
| Unknown* | 6,775 | 76.80p | SI Trade |
08:41:00 - 30-May-25 |
| Buy* | 600 | 77.00p | Automatic Execution |
08:37:23 - 30-May-25 |
| Sell* | 600 | 76.40p | Automatic Execution |
08:37:23 - 30-May-25 |
| Buy* | 1,098 | 77.00p | Automatic Execution |
08:37:23 - 30-May-25 |
| Buy* | 2,329 | 77.00p | Automatic Execution |
08:37:23 - 30-May-25 |
| Buy* | 25,000 | 77.50p | Ordinary |
08:37:18 - 30-May-25 |
| Sell* | 1,239 | 76.00p | Automatic Execution |
08:36:48 - 30-May-25 |
| Buy* | 819 | 77.00p | Automatic Execution |
08:36:48 - 30-May-25 |
| Sell* | 1 | 74.80p | SI Trade |
08:36:35 - 30-May-25 |
| Buy* | 6,808 | 77.00p | Automatic Execution |
08:36:35 - 30-May-25 |
| Sell* | 200 | 74.60p | SI Trade |
08:36:13 - 30-May-25 |
| Buy* | 3 | 77.00p | SI Trade |
08:36:13 - 30-May-25 |
| Buy* | 25,000 | 77.50p | Ordinary |
08:35:38 - 30-May-25 |
| Buy* | 352 | 77.20p | Suspected BUY Trade |
16:35:04 - 29-May-25 |
| Buy* | 100 | 78.00p | SI Trade |
16:20:35 - 29-May-25 |
| Buy* | 95 | 78.00p | SI Trade |
16:04:16 - 29-May-25 |
| Buy* | 8 | 78.00p | SI Trade |
16:04:16 - 29-May-25 |
| Buy* | 6,890 | 77.10p | Ordinary |
15:45:37 - 29-May-25 |
| Sell* | 6,825 | 76.416p | Ordinary |
15:37:53 - 29-May-25 |
| Buy* | 3 | 78.00p | SI Trade |
15:01:08 - 29-May-25 |
| Buy* | 2 | 78.00p | SI Trade |
15:01:08 - 29-May-25 |
| Sell* | 200 | 75.80p | SI Trade |
15:01:08 - 29-May-25 |
| Buy* | 5 | 78.00p | SI Trade |
15:01:08 - 29-May-25 |
| Buy* | 2 | 78.00p | SI Trade |
15:01:08 - 29-May-25 |
| Buy* | 2,594 | 77.0989p | Ordinary |
14:40:43 - 29-May-25 |
| Buy* | 1,278 | 77.0978p | Ordinary |
14:05:16 - 29-May-25 |
| Sell* | 1,364 | 76.35p | Ordinary |
13:45:47 - 29-May-25 |
| Buy* | 6,437 | 77.10p | Ordinary |
13:44:49 - 29-May-25 |
| Sell* | 3 | 76.00p | SI Trade |
13:29:23 - 29-May-25 |
| Buy* | 3,856 | 77.098p | Ordinary |
13:27:30 - 29-May-25 |
| Buy* | 2,000 | 77.10p | Ordinary |
12:33:04 - 29-May-25 |
| Sell* | 635 | 76.501p | Ordinary |
12:32:40 - 29-May-25 |
| Buy* | 63 | 78.00p | SI Trade |
12:26:15 - 29-May-25 |
| Buy* | 3 | 78.00p | SI Trade |
12:26:15 - 29-May-25 |
| Buy* | 20 | 78.00p | SI Trade |
12:26:15 - 29-May-25 |
| Buy* | 6 | 78.00p | SI Trade |
12:26:15 - 29-May-25 |
| Buy* | 1,290 | 76.8186p | Ordinary |
11:34:54 - 29-May-25 |
| Buy* | 123 | 77.0525p | Ordinary |
11:28:47 - 29-May-25 |
| Buy* | 976 | 76.8178p | Ordinary |
11:26:15 - 29-May-25 |
| Sell* | 12,990 | 76.2016p | Ordinary |
11:24:04 - 29-May-25 |
| Buy* | 1,916 | 77.24p | Ordinary |
11:09:26 - 29-May-25 |
| Buy* | 23 | 77.24p | Ordinary |
10:56:12 - 29-May-25 |
| Buy* | 3,879 | 76.692p | Suspected BUY Trade |
10:25:53 - 29-May-25 |
| Sell* | 1,300 | 76.20p | Ordinary |
10:16:36 - 29-May-25 |
| Buy* | 2,606 | 76.74p | Suspected BUY Trade |
10:09:51 - 29-May-25 |
| Buy* | 345 | 77.80p | SI Trade |
09:59:30 - 29-May-25 |
| Sell* | 1,302 | 76.40p | Ordinary |
09:54:19 - 29-May-25 |
| Buy* | 5 | 77.00p | SI Trade |
09:52:04 - 29-May-25 |
| Buy* | 64 | 77.00p | SI Trade |
09:52:04 - 29-May-25 |
| Buy* | 13,072 | 76.4982p | Ordinary |
09:48:09 - 29-May-25 |
| Sell* | 8 | 75.20p | SI Trade |
09:24:41 - 29-May-25 |
| Buy* | 133 | 76.50p | Ordinary |
09:00:44 - 29-May-25 |
| Sell* | 637 | 75.9894p | Ordinary |
08:57:36 - 29-May-25 |
| Sell* | 13,410 | 75.9894p | Ordinary |
08:56:21 - 29-May-25 |
| Sell* | 962 | 75.9904p | Ordinary |
08:49:52 - 29-May-25 |
| Buy* | 100 | 77.20p | SI Trade |
08:48:55 - 29-May-25 |
| Buy* | 12,990 | 76.98p | Ordinary |
08:40:12 - 29-May-25 |
| Buy* | 21 | 77.40p | SI Trade |
08:35:35 - 29-May-25 |
| Sell* | 39 | 75.20p | SI Trade |
08:35:35 - 29-May-25 |
| Sell* | 1,650 | 74.20p | SI Trade |
08:18:53 - 29-May-25 |
| Unknown* | 64 | 77.80p | OTC Trade |
08:16:52 - 29-May-25 |
| Buy* | 64 | 77.80p | Automatic Execution |
08:16:51 - 29-May-25 |
| Buy* | 6,422 | 77.404p | Ordinary |
08:15:33 - 29-May-25 |
| Sell* | 1,000 | 75.496p | Ordinary |
08:14:03 - 29-May-25 |
| Buy* | 63 | 77.80p | SI Trade |
08:13:51 - 29-May-25 |
| Buy* | 1,278 | 77.80p | SI Trade |
08:13:51 - 29-May-25 |
| Buy* | 5 | 77.80p | SI Trade |
08:13:51 - 29-May-25 |
| Sell* | 3,975 | 75.698p | Negotiated Trade |
08:13:51 - 29-May-25 |
| Sell* | 45 | 74.20p | SI Trade |
08:13:51 - 29-May-25 |
| Buy* | 597 | 76.899p | Suspected BUY Trade |
08:04:01 - 29-May-25 |
| Buy* | 6,455 | 77.012p | Ordinary |
08:03:22 - 29-May-25 |
| Sell* | 16,411 | 76.40p | Uncrossing Trade |
16:35:00 - 28-May-25 |
| Buy* | 13 | 76.40p | SI Trade |
16:29:04 - 28-May-25 |
| Buy* | 1 | 76.40p | SI Trade |
16:29:04 - 28-May-25 |
| Buy* | 325 | 76.40p | SI Trade |
16:29:04 - 28-May-25 |
| Buy* | 3,000 | 76.0393p | Ordinary |
16:25:38 - 28-May-25 |
| Buy* | 1 | 76.20p | SI Trade |
16:22:27 - 28-May-25 |
| Sell* | 858 | 75.60p | Automatic Execution |
16:22:27 - 28-May-25 |
| Sell* | 967 | 75.60p | Automatic Execution |
16:22:27 - 28-May-25 |
| Sell* | 904 | 75.60p | Automatic Execution |
16:22:27 - 28-May-25 |
| Sell* | 2,345 | 75.60p | Automatic Execution |
16:22:27 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:21:31 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:20:33 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:19:33 - 28-May-25 |
| Buy* | 13 | 76.40p | SI Trade |
16:18:34 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:18:34 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:17:34 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:16:35 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:15:39 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:14:38 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:13:43 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:12:45 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:11:44 - 28-May-25 |
| Buy* | 1,302 | 76.40p | SI Trade |
16:10:48 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:10:47 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:09:49 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:08:50 - 28-May-25 |
| Buy* | 59 | 76.40p | Automatic Execution |
16:07:52 - 28-May-25 |
| Buy* | 6 | 76.40p | SI Trade |
15:59:58 - 28-May-25 |
| Buy* | 6,990 | 76.15p | Ordinary |
15:59:13 - 28-May-25 |
| Buy* | 2,606 | 76.168p | Ordinary |
15:37:44 - 28-May-25 |
| Buy* | 17 | 76.40p | SI Trade |
15:37:43 - 28-May-25 |
| Buy* | 26 | 76.40p | SI Trade |
15:37:43 - 28-May-25 |
| Buy* | 12 | 76.40p | SI Trade |
15:37:43 - 28-May-25 |
| Buy* | 104 | 76.40p | SI Trade |
15:37:43 - 28-May-25 |
| Buy* | 3 | 76.40p | SI Trade |
15:37:43 - 28-May-25 |
| Sell* | 9,000 | 75.9389p | Ordinary |
15:15:30 - 28-May-25 |
| Buy* | 5,000 | 76.3899p | Ordinary |
14:54:47 - 28-May-25 |
| Buy* | 2,613 | 76.3894p | Ordinary |
14:26:27 - 28-May-25 |
| Buy* | 2 | 76.60p | SI Trade |
14:25:05 - 28-May-25 |
| Buy* | 600 | 76.60p | SI Trade |
14:25:05 - 28-May-25 |
| Buy* | 1,000 | 76.60p | SI Trade |
14:25:05 - 28-May-25 |
| Buy* | 10,000 | 76.56p | Ordinary |
14:24:34 - 28-May-25 |
| Buy* | 5 | 76.80p | SI Trade |
14:04:18 - 28-May-25 |
| Buy* | 485 | 75.40p | Automatic Execution |
14:04:06 - 28-May-25 |
| Buy* | 1 | 75.40p | Automatic Execution |
14:04:06 - 28-May-25 |
| Buy* | 2,655 | 75.20p | Automatic Execution |
14:03:58 - 28-May-25 |
| Unknown* | 9 | 75.20p | OTC Trade |
14:03:34 - 28-May-25 |