| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 961 | 542.50p | SI Trade |
17:46:41 - 17-Dec-25 |
| Unknown* | 134,000 | 542.50p | Negotiated Trade |
17:23:15 - 17-Dec-25 |
| Buy* | 66,791 | 540.366p | SI Trade Negotiated Trade |
16:47:09 - 17-Dec-25 |
| Buy* | 5,519 | 542.50p | SI Trade |
16:35:24 - 17-Dec-25 |
| Buy* | 718,379 | 542.50p | Suspected BUY Trade |
16:35:24 - 17-Dec-25 |
| Unknown* | 642 | 541.00p | SI Trade |
16:29:41 - 17-Dec-25 |
| Unknown* | 862 | 541.00p | SI Trade |
16:29:15 - 17-Dec-25 |
| Sell* | 279 | 541.00p | Automatic Execution |
16:29:02 - 17-Dec-25 |
| Unknown* | 1,565 | 541.00p | SI Trade |
16:28:34 - 17-Dec-25 |
| Sell* | 650 | 541.00p | Automatic Execution |
16:28:34 - 17-Dec-25 |
| Sell* | 100 | 541.00p | Automatic Execution |
16:28:34 - 17-Dec-25 |
| Sell* | 1,601 | 541.00p | Automatic Execution |
16:28:34 - 17-Dec-25 |
| Sell* | 989 | 541.00p | Automatic Execution |
16:28:16 - 17-Dec-25 |
| Sell* | 1,601 | 541.00p | Automatic Execution |
16:28:16 - 17-Dec-25 |
| Buy* | 1,428 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 440 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 472 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 1,000 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 1,004 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 597 | 541.00p | Automatic Execution |
16:28:15 - 17-Dec-25 |
| Buy* | 100 | 541.00p | SI Trade |
16:28:06 - 17-Dec-25 |
| Buy* | 1,400 | 541.00p | SI Trade |
16:28:05 - 17-Dec-25 |
| Unknown* | 128 | 540.50p | SI Trade |
16:27:17 - 17-Dec-25 |
| Sell* | 926 | 540.486p | Ordinary |
16:26:11 - 17-Dec-25 |
| Sell* | 29 | 540.00p | SI Trade |
16:25:51 - 17-Dec-25 |
| Unknown* | 391 | 540.50p | SI Trade Negotiated Trade |
16:25:00 - 17-Dec-25 |
| Sell* | 1,851 | 540.45p | Ordinary |
16:24:01 - 17-Dec-25 |
| Unknown* | 0 | 540.00p | SI Trade |
16:23:40 - 17-Dec-25 |
| Buy* | 2,772 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 586 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 694 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 733 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 328 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 446 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 650 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 445 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 46 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 435 | 540.50p | Automatic Execution |
16:20:47 - 17-Dec-25 |
| Buy* | 430 | 540.00p | Automatic Execution |
16:19:26 - 17-Dec-25 |
| Buy* | 430 | 540.00p | Automatic Execution |
16:18:15 - 17-Dec-25 |
| Buy* | 463 | 540.00p | Automatic Execution |
16:18:10 - 17-Dec-25 |
| Buy* | 5,180 | 540.234p | Ordinary |
16:17:29 - 17-Dec-25 |
| Unknown* | 57 | 540.00p | SI Trade Negotiated Trade |
16:15:00 - 17-Dec-25 |
| Unknown* | 234 | 540.00p | SI Trade Negotiated Trade |
16:15:00 - 17-Dec-25 |
| Unknown* | 90 | 540.00p | SI Trade Negotiated Trade |
16:15:00 - 17-Dec-25 |
| Sell* | 100 | 539.50p | SI Trade |
16:14:48 - 17-Dec-25 |
| Unknown* | 400 | 539.50p | OTC Trade |
16:14:48 - 17-Dec-25 |
| Sell* | 99 | 540.00p | Automatic Execution |
16:11:58 - 17-Dec-25 |
| Sell* | 348 | 540.00p | Automatic Execution |
16:11:58 - 17-Dec-25 |
| Sell* | 1,852 | 540.2255p | Ordinary |
16:11:25 - 17-Dec-25 |
| Sell* | 1,296 | 540.225p | Ordinary |
16:11:02 - 17-Dec-25 |
| Sell* | 202 | 540.00p | Automatic Execution |
16:09:54 - 17-Dec-25 |
| Buy* | 1,000 | 540.373p | Ordinary |
16:09:20 - 17-Dec-25 |
| Sell* | 650 | 540.00p | Automatic Execution |
16:08:51 - 17-Dec-25 |
| Sell* | 435 | 540.00p | Automatic Execution |
16:08:51 - 17-Dec-25 |
| Sell* | 1,800 | 540.00p | Automatic Execution |
16:08:51 - 17-Dec-25 |
| Sell* | 671 | 540.00p | Automatic Execution |
16:08:51 - 17-Dec-25 |
| Buy* | 1,890 | 540.369p | Ordinary |
16:06:05 - 17-Dec-25 |
| Buy* | 383 | 540.35709p | SI Trade Negotiated Trade |
16:05:00 - 17-Dec-25 |
| Sell* | 69 | 540.50p | Automatic Execution |
16:04:23 - 17-Dec-25 |
| Unknown* | 5,107 | 540.75p | SI Trade |
16:04:14 - 17-Dec-25 |
| Sell* | 361 | 540.50p | Automatic Execution |
16:04:11 - 17-Dec-25 |
| Sell* | 547 | 540.50p | Automatic Execution |
16:04:11 - 17-Dec-25 |
| Sell* | 589 | 540.50p | Automatic Execution |
16:04:11 - 17-Dec-25 |
| Buy* | 615 | 540.50p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Sell* | 615 | 540.50p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Sell* | 700 | 540.50p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Buy* | 500 | 540.50p | Automatic Execution |
16:04:09 - 17-Dec-25 |
| Buy* | 100 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 650 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 362 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 419 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 419 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 1,600 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 591 | 540.00p | Automatic Execution |
15:59:47 - 17-Dec-25 |
| Buy* | 504 | 539.50p | Automatic Execution |
15:59:04 - 17-Dec-25 |
| Buy* | 389 | 539.50p | Automatic Execution |
15:59:04 - 17-Dec-25 |
| Buy* | 364 | 539.50p | Automatic Execution |
15:59:04 - 17-Dec-25 |
| Buy* | 471 | 539.50p | Automatic Execution |
15:59:04 - 17-Dec-25 |
| Buy* | 1,601 | 539.50p | Automatic Execution |
15:59:04 - 17-Dec-25 |
| Buy* | 101 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 518 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 1,600 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 354 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 900 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 453 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 472 | 539.00p | Automatic Execution |
15:57:13 - 17-Dec-25 |
| Buy* | 200 | 538.77p | Ordinary |
15:56:26 - 17-Dec-25 |
| Sell* | 769 | 538.44358p | SI Trade Suspected SELL Trade |
15:55:00 - 17-Dec-25 |
| Buy* | 650 | 538.50p | Automatic Execution |
15:53:12 - 17-Dec-25 |
| Buy* | 838 | 538.50p | Automatic Execution |
15:53:12 - 17-Dec-25 |
| Buy* | 41 | 538.50p | Automatic Execution |
15:53:12 - 17-Dec-25 |
| Buy* | 1,601 | 538.50p | Automatic Execution |
15:53:12 - 17-Dec-25 |
| Buy* | 650 | 538.50p | Automatic Execution |
15:53:12 - 17-Dec-25 |
| Sell* | 990 | 538.00p | Automatic Execution |
15:52:51 - 17-Dec-25 |
| Sell* | 600 | 538.00p | Automatic Execution |
15:52:40 - 17-Dec-25 |
| Sell* | 1,600 | 538.00p | Automatic Execution |
15:52:40 - 17-Dec-25 |
| Sell* | 407 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 1,114 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 1,077 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 500 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 730 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 1,601 | 538.50p | Automatic Execution |
15:52:27 - 17-Dec-25 |
| Sell* | 97 | 539.00p | Automatic Execution |
15:44:36 - 17-Dec-25 |
| Sell* | 1,044 | 539.00p | Automatic Execution |
15:43:48 - 17-Dec-25 |
| Sell* | 524 | 539.00p | Automatic Execution |
15:43:48 - 17-Dec-25 |
| Sell* | 931 | 539.50p | Automatic Execution |
15:42:44 - 17-Dec-25 |
| Sell* | 2,042 | 539.50p | Automatic Execution |
15:42:44 - 17-Dec-25 |
| Sell* | 922 | 539.50p | Automatic Execution |
15:42:44 - 17-Dec-25 |
| Sell* | 1,601 | 539.50p | Automatic Execution |
15:42:44 - 17-Dec-25 |
| Sell* | 543 | 539.50p | Automatic Execution |
15:42:44 - 17-Dec-25 |
| Unknown* | 388 | 540.00p | SI Trade Negotiated Trade |
15:40:00 - 17-Dec-25 |
| Sell* | 162 | 540.00p | Automatic Execution |
15:37:55 - 17-Dec-25 |
| Sell* | 847 | 540.00p | Automatic Execution |
15:37:55 - 17-Dec-25 |
| Sell* | 1,600 | 540.00p | Automatic Execution |
15:37:55 - 17-Dec-25 |
| Unknown* | 3,920 | 540.50p | SI Trade |
15:37:18 - 17-Dec-25 |
| Sell* | 1,216 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 681 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 486 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 813 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 625 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 1,600 | 540.00p | Automatic Execution |
15:36:27 - 17-Dec-25 |
| Sell* | 150 | 540.00p | SI Trade |
15:35:22 - 17-Dec-25 |
| Sell* | 371 | 539.76568p | SI Trade Suspected SELL Trade |
15:35:00 - 17-Dec-25 |
| Buy* | 327 | 540.50p | Automatic Execution |
15:32:40 - 17-Dec-25 |
| Buy* | 87 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 650 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 1,001 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 653 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 429 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 1,003 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 597 | 540.00p | Automatic Execution |
15:32:38 - 17-Dec-25 |
| Buy* | 240 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 184 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 607 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 37 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 1,077 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 10 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 25 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 500 | 539.50p | Automatic Execution |
15:31:17 - 17-Dec-25 |
| Buy* | 587 | 539.27p | Ordinary |
15:30:26 - 17-Dec-25 |
| Unknown* | 285 | 539.00p | SI Trade Negotiated Trade |
15:30:00 - 17-Dec-25 |
| Unknown* | 0 | 538.50p | SI Trade |
15:29:35 - 17-Dec-25 |
| Sell* | 245 | 539.00p | Automatic Execution |
15:29:26 - 17-Dec-25 |
| Sell* | 899 | 539.00p | Automatic Execution |
15:29:26 - 17-Dec-25 |
| Buy* | 55 | 539.27p | Ordinary |
15:27:31 - 17-Dec-25 |
| Buy* | 448 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 37 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 143 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 420 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 34 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 340 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 654 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Buy* | 1,601 | 539.50p | Automatic Execution |
15:26:46 - 17-Dec-25 |
| Unknown* | 321 | 539.00p | SI Trade Negotiated Trade |
15:25:00 - 17-Dec-25 |
| Buy* | 1,600 | 539.00p | Automatic Execution |
15:24:57 - 17-Dec-25 |
| Sell* | 406 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 1,220 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 650 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 1,254 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 1,261 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 360 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 4 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 200 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 814 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 1,200 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 420 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Sell* | 1,600 | 539.00p | Automatic Execution |
15:22:17 - 17-Dec-25 |
| Buy* | 20 | 539.54p | Ordinary |
15:14:45 - 17-Dec-25 |
| Buy* | 5 | 539.54p | Ordinary |
15:13:34 - 17-Dec-25 |
| Sell* | 1 | 539.45p | Ordinary |
15:13:34 - 17-Dec-25 |
| Sell* | 166 | 539.50p | Automatic Execution |
15:09:02 - 17-Dec-25 |
| Sell* | 700 | 539.50p | Automatic Execution |
15:09:02 - 17-Dec-25 |
| Sell* | 529 | 539.50p | Automatic Execution |
15:08:54 - 17-Dec-25 |
| Sell* | 1,601 | 539.50p | Automatic Execution |
15:08:54 - 17-Dec-25 |
| Sell* | 132 | 539.50p | Automatic Execution |
15:05:16 - 17-Dec-25 |
| Sell* | 383 | 539.50p | Automatic Execution |
15:05:16 - 17-Dec-25 |
| Sell* | 703 | 539.18024p | SI Trade Suspected SELL Trade |
15:05:00 - 17-Dec-25 |
| Buy* | 288 | 539.00p | Automatic Execution |
15:03:17 - 17-Dec-25 |
| Buy* | 1,600 | 539.00p | Automatic Execution |
15:03:17 - 17-Dec-25 |
| Buy* | 4,609 | 539.375p | Ordinary |
15:03:04 - 17-Dec-25 |
| Buy* | 200 | 539.27p | Ordinary |
15:01:41 - 17-Dec-25 |
| Sell* | 214 | 539.00p | Automatic Execution |
15:01:34 - 17-Dec-25 |
| Sell* | 755 | 539.00p | Automatic Execution |
15:01:34 - 17-Dec-25 |
| Sell* | 540 | 539.00p | Automatic Execution |
15:01:34 - 17-Dec-25 |
| Sell* | 309 | 539.00p | Automatic Execution |
15:01:34 - 17-Dec-25 |
| Unknown* | 8 | 539.50p | SI Trade |
15:00:50 - 17-Dec-25 |
| Unknown* | 36 | 539.50p | SI Trade |
15:00:50 - 17-Dec-25 |
| Sell* | 496 | 538.7554p | SI Trade Suspected SELL Trade |
15:00:00 - 17-Dec-25 |
| Unknown* | 396 | 539.50p | OTC Trade |
14:59:58 - 17-Dec-25 |
| Buy* | 16 | 539.50p | SI Trade |
14:59:57 - 17-Dec-25 |
| Buy* | 30 | 539.50p | SI Trade |
14:59:53 - 17-Dec-25 |
| Buy* | 414 | 539.50p | SI Trade |
14:58:52 - 17-Dec-25 |
| Buy* | 414 | 539.50p | SI Trade |
14:57:51 - 17-Dec-25 |
| Sell* | 759 | 539.00p | Automatic Execution |
14:56:20 - 17-Dec-25 |
| Sell* | 1,600 | 539.00p | Automatic Execution |
14:56:20 - 17-Dec-25 |
| Buy* | 100 | 539.00p | Automatic Execution |
14:55:56 - 17-Dec-25 |
| Buy* | 364 | 539.00p | Automatic Execution |
14:55:56 - 17-Dec-25 |
| Buy* | 429 | 539.00p | Automatic Execution |
14:55:56 - 17-Dec-25 |
| Buy* | 333 | 539.00p | Automatic Execution |
14:55:56 - 17-Dec-25 |