| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 593 | 76.272p | Ordinary |
09:01:27 - 02-Jun-25 |
| Sell* | 1,055 | 75.75p | Negotiated Trade |
08:54:12 - 02-Jun-25 |
| Sell* | 12,858 | 75.8808p | Ordinary |
08:46:13 - 02-Jun-25 |
| Unknown* | 25,000 | 76.00p | Ordinary |
08:42:51 - 02-Jun-25 |
| Buy* | 65 | 76.104p | Suspected BUY Trade |
08:42:12 - 02-Jun-25 |
| Sell* | 407 | 75.60p | Automatic Execution |
08:37:01 - 02-Jun-25 |
| Sell* | 150 | 76.00p | Automatic Execution |
08:21:02 - 02-Jun-25 |
| Sell* | 2,850 | 76.00p | Automatic Execution |
08:15:32 - 02-Jun-25 |
| Unknown* | 1 | 76.80p | SI Trade |
08:10:00 - 02-Jun-25 |
| Unknown* | 19 | 76.80p | SI Trade |
08:10:00 - 02-Jun-25 |
| Unknown* | 26 | 76.80p | SI Trade |
08:10:00 - 02-Jun-25 |
| Unknown* | 1 | 76.80p | SI Trade |
08:10:00 - 02-Jun-25 |
| Buy* | 1,294 | 76.354p | Ordinary |
08:04:18 - 02-Jun-25 |
| Buy* | 30,000 | 76.00p | Ordinary |
16:36:01 - 30-May-25 |
| Buy* | 123,085 | 76.00p | Suspected BUY Trade |
16:35:16 - 30-May-25 |
| Sell* | 1,977 | 76.40p | Automatic Execution |
16:29:38 - 30-May-25 |
| Sell* | 35 | 76.40p | Automatic Execution |
16:29:33 - 30-May-25 |
| Buy* | 2,290 | 76.80p | Automatic Execution |
16:29:28 - 30-May-25 |
| Sell* | 95 | 76.40p | Automatic Execution |
16:28:45 - 30-May-25 |
| Buy* | 1,760 | 76.80p | Automatic Execution |
16:25:18 - 30-May-25 |
| Sell* | 231 | 76.40p | Automatic Execution |
16:23:42 - 30-May-25 |
| Sell* | 64 | 76.40p | Automatic Execution |
16:20:49 - 30-May-25 |
| Sell* | 142 | 76.40p | Automatic Execution |
16:18:31 - 30-May-25 |
| Buy* | 4,869 | 76.80p | Automatic Execution |
16:18:28 - 30-May-25 |
| Buy* | 4,571 | 76.554p | Ordinary |
16:14:47 - 30-May-25 |
| Sell* | 650 | 76.20p | Automatic Execution |
16:14:20 - 30-May-25 |
| Sell* | 61 | 76.20p | Automatic Execution |
16:14:20 - 30-May-25 |
| Buy* | 1,781 | 76.80p | Automatic Execution |
16:14:18 - 30-May-25 |
| Sell* | 1,191 | 76.40p | Automatic Execution |
16:14:18 - 30-May-25 |
| Sell* | 6,713 | 76.60p | Automatic Execution |
16:14:18 - 30-May-25 |
| Sell* | 695 | 76.60p | Automatic Execution |
16:13:48 - 30-May-25 |
| Buy* | 84 | 76.40p | Automatic Execution |
16:13:40 - 30-May-25 |
| Unknown* | 613 | 76.20p | SI Trade |
16:13:28 - 30-May-25 |
| Buy* | 65 | 76.40p | SI Trade |
16:11:43 - 30-May-25 |
| Buy* | 1 | 76.40p | Ordinary |
16:07:46 - 30-May-25 |
| Buy* | 1 | 76.40p | SI Trade |
16:07:29 - 30-May-25 |
| Buy* | 313 | 76.40p | SI Trade |
16:07:03 - 30-May-25 |
| Sell* | 313 | 76.20p | SI Trade |
16:07:03 - 30-May-25 |
| Buy* | 65 | 76.60p | Ordinary |
15:53:21 - 30-May-25 |
| Sell* | 95 | 76.00p | Automatic Execution |
15:53:10 - 30-May-25 |
| Buy* | 513 | 76.472p | Ordinary |
15:52:45 - 30-May-25 |
| Buy* | 1,438 | 76.472p | Ordinary |
15:51:50 - 30-May-25 |
| Unknown* | 77 | 76.40p | SI Trade |
15:51:28 - 30-May-25 |
| Unknown* | 80 | 76.40p | SI Trade |
15:42:28 - 30-May-25 |
| Buy* | 2 | 76.80p | SI Trade |
15:39:10 - 30-May-25 |
| Buy* | 753 | 76.472p | Ordinary |
15:32:53 - 30-May-25 |
| Sell* | 720 | 76.00p | Automatic Execution |
15:29:29 - 30-May-25 |
| Sell* | 43 | 76.00p | SI Trade |
15:29:28 - 30-May-25 |
| Sell* | 750 | 76.20p | Automatic Execution |
15:29:28 - 30-May-25 |
| Buy* | 637 | 76.554p | Ordinary |
15:29:27 - 30-May-25 |
| Buy* | 13 | 76.80p | Ordinary |
15:23:41 - 30-May-25 |
| Buy* | 195 | 76.80p | Ordinary |
15:10:36 - 30-May-25 |
| Buy* | 10,000 | 77.00p | Ordinary |
14:56:23 - 30-May-25 |
| Buy* | 5,000 | 76.734p | Ordinary |
14:53:29 - 30-May-25 |
| Sell* | 2,095 | 76.40p | Automatic Execution |
14:53:28 - 30-May-25 |
| Sell* | 1,378 | 76.80p | Automatic Execution |
14:53:28 - 30-May-25 |
| Sell* | 1,014 | 76.80p | Automatic Execution |
14:53:28 - 30-May-25 |
| Sell* | 650 | 76.80p | Automatic Execution |
14:53:28 - 30-May-25 |
| Sell* | 658 | 76.80p | Automatic Execution |
14:43:58 - 30-May-25 |
| Sell* | 1,300 | 76.80p | Automatic Execution |
14:43:47 - 30-May-25 |
| Buy* | 155 | 77.554p | Ordinary |
14:23:18 - 30-May-25 |
| Sell* | 10,884 | 77.41p | Ordinary |
14:22:24 - 30-May-25 |
| Buy* | 1,907 | 77.554p | Ordinary |
14:15:44 - 30-May-25 |
| Buy* | 2,571 | 77.554p | Ordinary |
14:10:14 - 30-May-25 |
| Sell* | 17 | 77.41p | Ordinary |
14:08:04 - 30-May-25 |
| Sell* | 65 | 77.40p | Automatic Execution |
14:01:51 - 30-May-25 |
| Sell* | 932 | 77.40p | Automatic Execution |
13:51:41 - 30-May-25 |
| Sell* | 892 | 77.40p | Automatic Execution |
13:51:41 - 30-May-25 |
| Sell* | 85 | 77.40p | Automatic Execution |
13:51:41 - 30-May-25 |
| Buy* | 257 | 77.655p | Suspected BUY Trade |
13:48:21 - 30-May-25 |
| Buy* | 128 | 77.655p | Suspected BUY Trade |
13:47:25 - 30-May-25 |
| Buy* | 1 | 77.80p | Ordinary |
13:46:32 - 30-May-25 |
| Sell* | 95 | 77.20p | Automatic Execution |
13:38:28 - 30-May-25 |
| Sell* | 299 | 77.20p | Automatic Execution |
13:12:00 - 30-May-25 |
| Sell* | 792 | 77.40p | Automatic Execution |
13:10:40 - 30-May-25 |
| Sell* | 1,193 | 77.40p | Automatic Execution |
13:08:55 - 30-May-25 |
| Sell* | 1,196 | 77.40p | Automatic Execution |
13:08:55 - 30-May-25 |
| Sell* | 3 | 77.40p | SI Trade |
13:06:23 - 30-May-25 |
| Sell* | 15,000 | 77.4306p | Ordinary |
13:06:22 - 30-May-25 |
| Sell* | 301 | 77.40p | Automatic Execution |
13:02:40 - 30-May-25 |
| Sell* | 62 | 77.40p | Automatic Execution |
12:51:27 - 30-May-25 |
| Sell* | 33 | 77.40p | Automatic Execution |
12:51:27 - 30-May-25 |
| Buy* | 727 | 77.60p | Automatic Execution |
12:51:26 - 30-May-25 |
| Buy* | 750 | 77.60p | Automatic Execution |
12:51:26 - 30-May-25 |
| Buy* | 50 | 78.20p | SI Trade |
12:43:39 - 30-May-25 |
| Sell* | 40 | 77.60p | Automatic Execution |
12:43:39 - 30-May-25 |
| Sell* | 1,558 | 77.80p | Automatic Execution |
12:08:55 - 30-May-25 |
| Sell* | 201 | 78.00p | Automatic Execution |
12:08:55 - 30-May-25 |
| Buy* | 2 | 79.00p | SI Trade |
12:08:51 - 30-May-25 |
| Buy* | 25 | 79.00p | SI Trade |
12:08:51 - 30-May-25 |
| Buy* | 16 | 78.40p | Automatic Execution |
12:08:51 - 30-May-25 |
| Sell* | 4,799 | 78.00p | Automatic Execution |
12:08:51 - 30-May-25 |
| Sell* | 1,850 | 78.20p | Automatic Execution |
12:08:51 - 30-May-25 |
| Sell* | 2,500 | 78.20p | Automatic Execution |
12:08:51 - 30-May-25 |
| Buy* | 2 | 78.60p | Ordinary |
11:43:30 - 30-May-25 |
| Sell* | 2 | 78.20p | SI Trade |
11:29:18 - 30-May-25 |
| Buy* | 1,000 | 78.60p | Ordinary |
11:17:34 - 30-May-25 |
| Sell* | 1,248 | 78.3768p | Ordinary |
10:43:11 - 30-May-25 |
| Buy* | 1 | 79.00p | SI Trade |
10:42:07 - 30-May-25 |
| Buy* | 2 | 79.00p | SI Trade |
10:42:07 - 30-May-25 |
| Sell* | 1,000 | 78.20p | SI Trade |
10:00:36 - 30-May-25 |
| Buy* | 1,386 | 78.472p | Ordinary |
10:00:27 - 30-May-25 |
| Sell* | 10,000 | 78.176p | Ordinary |
09:42:04 - 30-May-25 |
| Sell* | 1,200 | 78.20p | Automatic Execution |
08:53:27 - 30-May-25 |
| Buy* | 56 | 78.60p | Automatic Execution |
08:53:04 - 30-May-25 |
| Buy* | 2,000 | 78.60p | Automatic Execution |
08:53:04 - 30-May-25 |
| Buy* | 2,166 | 78.026p | Ordinary |
08:52:52 - 30-May-25 |
| Buy* | 9 | 78.491p | Suspected BUY Trade |
08:41:11 - 30-May-25 |
| Buy* | 6,396 | 78.026p | Ordinary |
08:40:44 - 30-May-25 |
| Buy* | 1 | 78.60p | Ordinary |
08:37:10 - 30-May-25 |
| Buy* | 3 | 78.60p | SI Trade |
08:16:52 - 30-May-25 |
| Buy* | 12,772 | 78.293p | Suspected BUY Trade |
08:16:21 - 30-May-25 |
| Buy* | 1,265 | 78.062p | Ordinary |
08:10:13 - 30-May-25 |
| Buy* | 2,311 | 78.80p | SI Trade |
08:10:00 - 30-May-25 |
| Buy* | 628 | 78.062p | Ordinary |
08:04:30 - 30-May-25 |
| Buy* | 1 | 78.60p | SI Trade |
08:00:32 - 30-May-25 |
| Sell* | 1 | 75.80p | SI Trade |
08:00:32 - 30-May-25 |
| Sell* | 2,527 | 75.00p | Uncrossing Trade |
08:00:21 - 30-May-25 |
| Buy* | 197 | 78.20p | Automatic Execution |
16:28:16 - 29-May-25 |
| Buy* | 1,278 | 77.954p | Ordinary |
16:26:38 - 29-May-25 |
| Sell* | 488 | 77.60p | Automatic Execution |
16:19:35 - 29-May-25 |
| Buy* | 255 | 78.20p | SI Trade |
16:17:14 - 29-May-25 |
| Buy* | 255 | 78.20p | Ordinary |
16:12:23 - 29-May-25 |
| Buy* | 872 | 78.20p | Automatic Execution |
16:10:52 - 29-May-25 |
| Buy* | 3,036 | 77.905p | Suspected BUY Trade |
16:08:17 - 29-May-25 |
| Buy* | 1,876 | 78.00p | Automatic Execution |
15:53:12 - 29-May-25 |
| Sell* | 720 | 77.60p | Automatic Execution |
15:52:55 - 29-May-25 |
| Buy* | 2,380 | 78.00p | Automatic Execution |
15:40:46 - 29-May-25 |
| Sell* | 1,400 | 77.60p | Automatic Execution |
15:38:24 - 29-May-25 |
| Sell* | 1 | 77.60p | Automatic Execution |
15:36:45 - 29-May-25 |
| Buy* | 40 | 78.20p | SI Trade |
15:33:18 - 29-May-25 |
| Buy* | 1,016 | 78.20p | Automatic Execution |
15:33:18 - 29-May-25 |
| Buy* | 2,085 | 78.00p | Automatic Execution |
15:33:18 - 29-May-25 |
| Buy* | 5 | 78.40p | SI Trade |
14:57:59 - 29-May-25 |
| Buy* | 6,412 | 77.79p | Ordinary |
14:56:17 - 29-May-25 |
| Sell* | 928 | 77.60p | Automatic Execution |
14:33:09 - 29-May-25 |
| Buy* | 608 | 78.035p | Suspected BUY Trade |
14:15:38 - 29-May-25 |
| Sell* | 1,666 | 77.88p | Ordinary |
14:15:26 - 29-May-25 |
| Sell* | 897 | 77.60p | Automatic Execution |
14:15:19 - 29-May-25 |
| Unknown* | 2,592 | 78.00p | SI Trade |
14:03:45 - 29-May-25 |
| Sell* | 897 | 77.60p | Automatic Execution |
14:03:45 - 29-May-25 |
| Unknown* | 20 | 78.60p | OTC Trade |
13:50:33 - 29-May-25 |
| Sell* | 5,000 | 77.60p | Automatic Execution |
13:49:43 - 29-May-25 |
| Buy* | 3,537 | 78.00p | Automatic Execution |
13:49:43 - 29-May-25 |
| Buy* | 2,872 | 78.00p | Automatic Execution |
13:49:43 - 29-May-25 |
| Sell* | 2,788 | 77.00p | Automatic Execution |
13:49:23 - 29-May-25 |
| Buy* | 19,221 | 78.00p | Ordinary |
13:49:18 - 29-May-25 |
| Sell* | 2,030 | 77.40p | Automatic Execution |
13:49:18 - 29-May-25 |
| Sell* | 1,949 | 78.00p | Automatic Execution |
13:48:32 - 29-May-25 |
| Sell* | 1,147 | 78.20p | Automatic Execution |
13:47:46 - 29-May-25 |
| Sell* | 1,780 | 78.20p | Automatic Execution |
13:47:46 - 29-May-25 |
| Sell* | 1,166 | 78.40p | Automatic Execution |
13:47:12 - 29-May-25 |
| Sell* | 1,858 | 78.40p | Automatic Execution |
13:47:12 - 29-May-25 |
| Sell* | 800 | 78.40p | Automatic Execution |
13:47:12 - 29-May-25 |
| Sell* | 2,722 | 78.60p | Automatic Execution |
13:46:16 - 29-May-25 |
| Sell* | 1,100 | 78.60p | Automatic Execution |
13:46:16 - 29-May-25 |
| Sell* | 2,034 | 78.60p | Automatic Execution |
13:46:16 - 29-May-25 |
| Sell* | 5,000 | 78.80p | Automatic Execution |
13:46:16 - 29-May-25 |
| Buy* | 10 | 79.439p | Suspected BUY Trade |
13:10:40 - 29-May-25 |
| Sell* | 119 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 50 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 28 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 10 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 50 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 100 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Sell* | 100 | 78.80p | SI Trade |
12:51:49 - 29-May-25 |
| Buy* | 922 | 79.168p | Ordinary |
12:51:29 - 29-May-25 |
| Buy* | 14,294 | 79.2268p | Ordinary |
12:51:22 - 29-May-25 |
| Buy* | 1 | 79.5963p | Ordinary |
12:48:39 - 29-May-25 |
| Buy* | 800 | 79.60p | SI Trade |
12:08:01 - 29-May-25 |
| Sell* | 12,743 | 78.4784p | Ordinary |
12:04:41 - 29-May-25 |
| Buy* | 12,291 | 79.228p | Ordinary |
11:51:03 - 29-May-25 |
| Buy* | 217 | 79.60p | Ordinary |
11:21:45 - 29-May-25 |
| Buy* | 500 | 79.18p | Ordinary |
10:52:59 - 29-May-25 |
| Buy* | 166 | 79.228p | Suspected BUY Trade |
10:25:25 - 29-May-25 |
| Buy* | 3,147 | 79.18p | Ordinary |
10:22:43 - 29-May-25 |
| Buy* | 8 | 79.5963p | Ordinary |
10:19:44 - 29-May-25 |
| Sell* | 3,843 | 78.4772p | Ordinary |
09:49:35 - 29-May-25 |
| Buy* | 629 | 79.40p | SI Trade |
09:29:48 - 29-May-25 |
| Buy* | 1,600 | 79.20p | Automatic Execution |
09:29:47 - 29-May-25 |
| Buy* | 3,000 | 78.828p | Ordinary |
09:28:32 - 29-May-25 |
| Buy* | 5,000 | 78.828p | Ordinary |
09:25:58 - 29-May-25 |
| Buy* | 943 | 78.864p | Ordinary |
09:22:01 - 29-May-25 |
| Buy* | 5,000 | 78.296p | Ordinary |
09:17:35 - 29-May-25 |
| Sell* | 40 | 77.96p | Ordinary |
09:01:01 - 29-May-25 |
| Sell* | 2,000 | 79.20p | Automatic Execution |
08:04:03 - 29-May-25 |
| Buy* | 2,141 | 78.60p | Automatic Execution |
08:04:03 - 29-May-25 |
| Buy* | 2,000 | 78.60p | Automatic Execution |
08:04:03 - 29-May-25 |
| Buy* | 2,141 | 78.40p | Automatic Execution |
08:04:03 - 29-May-25 |
| Buy* | 5,398 | 77.60p | Automatic Execution |
08:04:03 - 29-May-25 |
| Sell* | 50 | 77.60p | SI Trade |
08:04:03 - 29-May-25 |
| Sell* | 4,221 | 77.60p | SI Trade |
08:04:03 - 29-May-25 |
| Buy* | 2,000 | 77.60p | Automatic Execution |
08:04:03 - 29-May-25 |
| Sell* | 933 | 77.60p | SI Trade |
08:04:02 - 29-May-25 |
| Sell* | 2 | 77.60p | SI Trade |
08:04:02 - 29-May-25 |
| Sell* | 3 | 77.60p | SI Trade |
08:04:02 - 29-May-25 |
| Sell* | 499 | 77.00p | Automatic Execution |
16:29:40 - 28-May-25 |
| Sell* | 123 | 77.00p | Automatic Execution |
16:29:31 - 28-May-25 |
| Buy* | 548 | 77.60p | Automatic Execution |
16:29:28 - 28-May-25 |
| Buy* | 465 | 77.60p | Automatic Execution |
16:29:28 - 28-May-25 |