| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 2,884 | 78.60p | Uncrossing Trade |
16:35:22 - 23-May-25 |
| Buy* | 3,300 | 78.70p | Suspected BUY Trade |
16:30:40 - 23-May-25 |
| Sell* | 237 | 78.00p | Automatic Execution |
16:29:36 - 23-May-25 |
| Sell* | 604 | 78.101p | Ordinary |
16:23:54 - 23-May-25 |
| Buy* | 149 | 78.80p | Automatic Execution |
16:09:29 - 23-May-25 |
| Buy* | 918 | 78.80p | Automatic Execution |
16:09:29 - 23-May-25 |
| Buy* | 63 | 78.7599p | Ordinary |
15:33:50 - 23-May-25 |
| Sell* | 500 | 78.00p | Ordinary |
15:25:29 - 23-May-25 |
| Unknown* | 500 | 78.00p | OTC Trade |
15:25:29 - 23-May-25 |
| Buy* | 64 | 78.592p | Ordinary |
15:22:32 - 23-May-25 |
| Unknown* | 53,805 | 78.51p | OTC Trade |
14:22:46 - 23-May-25 |
| Sell* | 2,178 | 78.00p | Automatic Execution |
13:56:10 - 23-May-25 |
| Sell* | 10,332 | 78.00p | Automatic Execution |
13:56:10 - 23-May-25 |
| Sell* | 5,000 | 78.2578p | Ordinary |
13:55:57 - 23-May-25 |
| Buy* | 11,900 | 78.168p | Ordinary |
13:45:39 - 23-May-25 |
| Buy* | 44 | 78.80p | SI Trade |
13:23:17 - 23-May-25 |
| Sell* | 19 | 77.794p | Negotiated Trade |
11:06:25 - 23-May-25 |
| Buy* | 75 | 78.532p | Ordinary |
11:01:53 - 23-May-25 |
| Buy* | 68 | 78.849p | Suspected BUY Trade |
10:55:09 - 23-May-25 |
| Buy* | 3,175 | 78.428p | Ordinary |
10:53:35 - 23-May-25 |
| Sell* | 67 | 76.80p | SI Trade |
10:34:29 - 23-May-25 |
| Sell* | 2,397 | 78.60p | Automatic Execution |
09:59:44 - 23-May-25 |
| Sell* | 11,372 | 78.60p | Automatic Execution |
09:59:37 - 23-May-25 |
| Sell* | 10,000 | 78.60p | Ordinary |
09:59:25 - 23-May-25 |
| Unknown* | 10,000 | 78.60p | OTC Trade |
09:59:25 - 23-May-25 |
| Unknown* | 10,000 | 78.60p | OTC Trade |
09:59:25 - 23-May-25 |
| Buy* | 1,999 | 79.00p | Automatic Execution |
09:59:25 - 23-May-25 |
| Buy* | 1 | 79.00p | Automatic Execution |
09:59:07 - 23-May-25 |
| Buy* | 8,000 | 78.60p | Automatic Execution |
09:59:01 - 23-May-25 |
| Sell* | 1,811 | 77.80p | Automatic Execution |
09:58:53 - 23-May-25 |
| Sell* | 1,647 | 77.80p | Automatic Execution |
09:58:53 - 23-May-25 |
| Sell* | 22 | 77.98p | Ordinary |
09:58:29 - 23-May-25 |
| Sell* | 10,000 | 78.11p | Ordinary |
09:01:07 - 23-May-25 |
| Buy* | 1,606 | 77.80p | Automatic Execution |
09:00:02 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:54:30 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:54:30 - 23-May-25 |
| Sell* | 15,000 | 76.744p | Ordinary |
08:54:24 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:54:08 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:54:08 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:53:52 - 23-May-25 |
| Sell* | 1,249 | 76.60p | Automatic Execution |
08:53:31 - 23-May-25 |
| Buy* | 324 | 76.80p | Automatic Execution |
08:52:51 - 23-May-25 |
| Sell* | 96 | 76.60p | Automatic Execution |
08:52:44 - 23-May-25 |
| Unknown* | 25,000 | 76.7922p | Ordinary |
08:52:13 - 23-May-25 |
| Sell* | 1,153 | 76.60p | Automatic Execution |
08:52:06 - 23-May-25 |
| Sell* | 8,000 | 76.20p | Automatic Execution |
08:52:01 - 23-May-25 |
| Unknown* | 9 | 76.00p | OTC Trade |
08:51:51 - 23-May-25 |
| Sell* | 2,897 | 76.00p | Automatic Execution |
08:51:51 - 23-May-25 |
| Sell* | 9 | 76.00p | Automatic Execution |
08:51:51 - 23-May-25 |
| Buy* | 1 | 76.60p | SI Trade |
08:51:51 - 23-May-25 |
| Sell* | 1,279 | 76.869p | Negotiated Trade |
08:15:41 - 23-May-25 |
| Buy* | 2,101 | 79.00p | Suspected BUY Trade |
16:35:18 - 22-May-25 |
| Buy* | 2,000 | 79.00p | Ordinary |
15:25:43 - 22-May-25 |
| Unknown* | 2,000 | 79.00p | OTC Trade |
15:25:43 - 22-May-25 |
| Buy* | 200 | 79.00p | Automatic Execution |
15:25:43 - 22-May-25 |
| Sell* | 28 | 77.336p | Ordinary |
15:02:23 - 22-May-25 |
| Buy* | 21 | 78.80p | SI Trade |
14:45:36 - 22-May-25 |
| Sell* | 125 | 76.60p | SI Trade |
13:06:23 - 22-May-25 |
| Buy* | 8 | 79.40p | SI Trade |
13:06:23 - 22-May-25 |
| Sell* | 2,837 | 78.525p | Ordinary |
13:06:11 - 22-May-25 |
| Unknown* | -2,837 | 78.525p | Ordinary Correction |
13:06:11 - 22-May-25 |
| Sell* | 2,837 | 78.525p | Ordinary |
13:05:21 - 22-May-25 |
| Buy* | 250 | 78.994p | Suspected BUY Trade |
10:20:36 - 22-May-25 |
| Unknown* | 20,350 | 79.036p | Ordinary |
09:37:36 - 22-May-25 |
| Unknown* | 20,350 | 78.00p | Ordinary |
08:14:41 - 22-May-25 |
| Sell* | 228 | 79.20p | Uncrossing Trade |
16:35:27 - 21-May-25 |
| Sell* | 400 | 78.00p | SI Trade |
14:48:05 - 21-May-25 |
| Unknown* | 1,700 | 78.00p | OTC Trade |
14:48:04 - 21-May-25 |
| Unknown* | 1,700 | 78.00p | OTC Trade |
14:48:04 - 21-May-25 |
| Sell* | 1,700 | 78.00p | Ordinary |
14:48:03 - 21-May-25 |
| Sell* | 628 | 78.00p | Automatic Execution |
14:45:45 - 21-May-25 |
| Sell* | 2,500 | 78.00p | Automatic Execution |
14:45:29 - 21-May-25 |
| Sell* | 7,500 | 78.00p | Ordinary |
14:45:29 - 21-May-25 |
| Unknown* | 7,500 | 78.00p | OTC Trade |
14:45:29 - 21-May-25 |
| Unknown* | 7,500 | 78.00p | OTC Trade |
14:45:29 - 21-May-25 |
| Sell* | 69 | 78.875p | Ordinary |
14:04:01 - 21-May-25 |
| Sell* | 30 | 78.20p | SI Trade |
12:42:07 - 21-May-25 |
| Sell* | 3 | 78.2068p | Ordinary |
10:06:12 - 21-May-25 |
| Sell* | 1,300 | 78.875p | Ordinary |
08:50:37 - 21-May-25 |
| Sell* | 23 | 78.875p | Ordinary |
08:14:33 - 21-May-25 |
| Sell* | 314 | 78.875p | Ordinary |
08:02:41 - 21-May-25 |
| Sell* | 3,399 | 79.20p | Uncrossing Trade |
16:35:15 - 20-May-25 |
| Unknown* | 85,221 | 79.80p | Negotiated Trade |
16:30:42 - 20-May-25 |
| Buy* | 3,298 | 79.80p | Automatic Execution |
15:39:00 - 20-May-25 |
| Sell* | 399 | 79.425p | Ordinary |
15:37:35 - 20-May-25 |
| Buy* | 8,000 | 80.00p | Automatic Execution |
14:19:33 - 20-May-25 |
| Unknown* | 9 | 80.40p | OTC Trade |
13:50:56 - 20-May-25 |
| Unknown* | 104 | 79.40p | OTC Trade |
13:50:56 - 20-May-25 |
| Buy* | 3,223 | 80.00p | Automatic Execution |
13:22:08 - 20-May-25 |
| Sell* | 5,000 | 80.00p | Automatic Execution |
13:22:08 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:49 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:49 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:47 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:46 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:46 - 20-May-25 |
| Buy* | 2,365 | 80.40p | Automatic Execution |
13:21:46 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:46 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:37 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:37 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:30 - 20-May-25 |
| Buy* | 2,000 | 80.00p | Automatic Execution |
13:21:23 - 20-May-25 |
| Buy* | 5,000 | 79.8764p | Ordinary |
13:21:05 - 20-May-25 |
| Buy* | 200 | 80.00p | SI Trade |
12:55:53 - 20-May-25 |
| Sell* | 180 | 79.20p | Automatic Execution |
11:14:09 - 20-May-25 |
| Unknown* | 294 | 79.40p | OTC Trade |
10:53:20 - 20-May-25 |
| Buy* | 10,000 | 80.54p | Ordinary |
10:31:14 - 20-May-25 |
| Sell* | 2,001 | 79.40p | Automatic Execution |
10:26:40 - 20-May-25 |
| Sell* | 2,001 | 79.40p | Automatic Execution |
10:26:40 - 20-May-25 |
| Buy* | 3,223 | 80.00p | Automatic Execution |
10:25:44 - 20-May-25 |
| Buy* | 5,532 | 80.00p | Automatic Execution |
10:25:44 - 20-May-25 |
| Buy* | 6,000 | 80.00p | Ordinary |
10:25:06 - 20-May-25 |
| Unknown* | 3,417 | 80.80p | OTC Trade |
08:37:28 - 20-May-25 |
| Buy* | 3,417 | 80.80p | Ordinary |
08:37:28 - 20-May-25 |
| Buy* | 468 | 80.20p | Automatic Execution |
08:35:22 - 20-May-25 |
| Buy* | 3,083 | 80.00p | Automatic Execution |
08:35:22 - 20-May-25 |
| Sell* | 4,286 | 79.375p | Ordinary |
08:32:38 - 20-May-25 |
| Sell* | 5,000 | 78.72p | Ordinary |
08:24:45 - 20-May-25 |
| Buy* | 29,225 | 80.00p | Suspected BUY Trade |
16:35:20 - 19-May-25 |
| Sell* | 1,341 | 80.00p | Ordinary |
16:25:55 - 19-May-25 |
| Buy* | 1,568 | 80.00p | Automatic Execution |
16:25:54 - 19-May-25 |
| Buy* | 9,913 | 80.00p | Automatic Execution |
16:25:54 - 19-May-25 |
| Buy* | 1,568 | 80.00p | Automatic Execution |
16:25:54 - 19-May-25 |
| Unknown* | 30,000 | 80.00p | Ordinary |
16:25:40 - 19-May-25 |
| Buy* | 6,777 | 80.00p | Automatic Execution |
16:25:24 - 19-May-25 |
| Buy* | 3,223 | 80.00p | Automatic Execution |
16:25:17 - 19-May-25 |
| Buy* | 1,559 | 80.00p | Automatic Execution |
16:25:17 - 19-May-25 |
| Buy* | 1,559 | 80.00p | Automatic Execution |
16:25:17 - 19-May-25 |
| Buy* | 9,366 | 80.00p | Automatic Execution |
16:25:17 - 19-May-25 |
| Sell* | 1,554 | 79.60p | Automatic Execution |
16:21:23 - 19-May-25 |
| Sell* | 640 | 79.20p | Automatic Execution |
16:14:46 - 19-May-25 |
| Sell* | 192 | 79.20p | Ordinary |
16:05:24 - 19-May-25 |
| Buy* | 10,000 | 79.9192p | Ordinary |
15:59:11 - 19-May-25 |
| Buy* | 125 | 80.00p | SI Trade |
15:48:06 - 19-May-25 |
| Sell* | 550 | 79.20p | Automatic Execution |
15:48:06 - 19-May-25 |
| Unknown* | 40,000 | 79.248p | Ordinary |
14:21:58 - 19-May-25 |
| Sell* | 1,100 | 79.208p | Ordinary |
14:19:01 - 19-May-25 |
| Buy* | 2,800 | 79.80p | Automatic Execution |
14:18:36 - 19-May-25 |
| Sell* | 22 | 78.60p | SI Trade |
13:01:48 - 19-May-25 |
| Buy* | 2,700 | 79.80p | Automatic Execution |
11:29:22 - 19-May-25 |
| Buy* | 6,557 | 79.68p | Ordinary |
10:37:07 - 19-May-25 |
| Buy* | 634 | 80.00p | Automatic Execution |
10:28:53 - 19-May-25 |
| Buy* | 1,510 | 80.00p | Automatic Execution |
10:28:53 - 19-May-25 |
| Buy* | 7,500 | 80.00p | Automatic Execution |
10:28:53 - 19-May-25 |
| Buy* | 20,000 | 80.00p | Automatic Execution |
10:28:53 - 19-May-25 |
| Unknown* | 30,000 | 79.9299p | Ordinary |
10:28:44 - 19-May-25 |
| Sell* | 1 | 77.20p | Ordinary |
08:39:11 - 19-May-25 |
| Sell* | 2 | 77.20p | Ordinary |
08:36:09 - 19-May-25 |
| Sell* | 139 | 77.228p | Ordinary |
08:35:07 - 19-May-25 |
| Sell* | 32 | 77.20p | Ordinary |
08:34:07 - 19-May-25 |
| Sell* | 1 | 77.20p | Ordinary |
08:33:03 - 19-May-25 |
| Buy* | 6 | 80.00p | SI Trade |
08:07:14 - 19-May-25 |
| Buy* | 2,500 | 77.12p | Suspected BUY Trade |
08:07:09 - 19-May-25 |
| Buy* | 9,560 | 80.00p | Ordinary |
08:06:36 - 19-May-25 |
| Unknown* | 9,560 | 80.00p | OTC Trade |
08:06:36 - 19-May-25 |
| Buy* | 3,440 | 79.80p | Automatic Execution |
08:06:32 - 19-May-25 |
| Buy* | 50 | 80.00p | SI Trade |
08:00:19 - 19-May-25 |
| Sell* | 2 | 75.20p | SI Trade |
08:00:19 - 19-May-25 |
| Unknown* | 55,745 | 77.84408p | Negotiated Trade |
16:37:52 - 16-May-25 |
| Sell* | 9,416 | 79.00p | Uncrossing Trade |
16:35:01 - 16-May-25 |
| Sell* | 1,659 | 78.2718p | Ordinary |
16:27:43 - 16-May-25 |
| Sell* | 1,631 | 78.00p | Automatic Execution |
16:15:12 - 16-May-25 |
| Buy* | 13 | 78.20p | Automatic Execution |
16:15:09 - 16-May-25 |
| Buy* | 10,047 | 79.80p | Automatic Execution |
16:01:10 - 16-May-25 |
| Buy* | 10,047 | 79.6199p | Ordinary |
16:00:56 - 16-May-25 |
| Sell* | 634 | 78.00p | Automatic Execution |
15:55:06 - 16-May-25 |
| Buy* | 471 | 79.80p | Automatic Execution |
15:55:03 - 16-May-25 |
| Buy* | 11,352 | 79.80p | Automatic Execution |
15:55:03 - 16-May-25 |
| Buy* | 10,000 | 79.6199p | Ordinary |
15:54:50 - 16-May-25 |
| Sell* | 128 | 78.0027p | Ordinary |
15:42:00 - 16-May-25 |
| Unknown* | 20,000 | 78.27p | Ordinary |
15:09:29 - 16-May-25 |
| Buy* | 1,000 | 79.178p | Suspected BUY Trade |
15:00:34 - 16-May-25 |
| Buy* | 1 | 79.80p | Ordinary |
14:09:44 - 16-May-25 |
| Sell* | 3,000 | 78.27p | Ordinary |
11:55:22 - 16-May-25 |
| Sell* | 1,500 | 78.1818p | Ordinary |
11:51:57 - 16-May-25 |
| Sell* | 35 | 78.009p | Ordinary |
11:36:38 - 16-May-25 |
| Unknown* | 480,119 | 79.20p | OTC Trade |
10:30:48 - 16-May-25 |
| Unknown* | 240,000 | 79.00p | OTC Trade |
10:30:25 - 16-May-25 |
| Unknown* | 240,000 | 79.00p | OTC Trade |
10:30:09 - 16-May-25 |
| Buy* | 2 | 80.00p | SI Trade |
08:00:28 - 16-May-25 |
| Sell* | 729 | 76.40p | Uncrossing Trade |
16:35:16 - 15-May-25 |
| Buy* | 492 | 77.20p | Automatic Execution |
16:11:50 - 15-May-25 |
| Sell* | 15,785 | 76.40p | Negotiated Trade |
16:10:41 - 15-May-25 |
| Buy* | 901 | 77.20p | Automatic Execution |
15:58:08 - 15-May-25 |
| Buy* | 3,500 | 77.00p | Automatic Execution |
15:58:06 - 15-May-25 |
| Buy* | 523 | 77.40p | Automatic Execution |
15:57:03 - 15-May-25 |
| Sell* | 10 | 76.00p | SI Trade |
14:41:59 - 15-May-25 |
| Buy* | 10 | 77.40p | SI Trade |
14:30:30 - 15-May-25 |
| Buy* | 1,300 | 77.2599p | Ordinary |
13:38:01 - 15-May-25 |
| Buy* | 1 | 78.40p | SI Trade |
13:29:00 - 15-May-25 |
| Sell* | 2 | 76.20p | SI Trade |
13:29:00 - 15-May-25 |
| Buy* | 1,360 | 76.80p | Automatic Execution |
09:51:42 - 15-May-25 |
| Sell* | 6,035 | 76.00p | Automatic Execution |
09:51:38 - 15-May-25 |
| Sell* | 5,800 | 76.00p | Automatic Execution |
09:51:38 - 15-May-25 |
| Buy* | 800 | 77.40p | SI Trade |
09:47:28 - 15-May-25 |
| Sell* | 2,813 | 76.20p | Automatic Execution |
09:46:09 - 15-May-25 |
| Sell* | 1 | 76.40p | Automatic Execution |
09:46:09 - 15-May-25 |
| Buy* | 1,865 | 77.40p | Automatic Execution |
09:45:59 - 15-May-25 |
| Sell* | 14,200 | 76.00p | Automatic Execution |
09:45:52 - 15-May-25 |
| Sell* | 5,800 | 76.00p | Automatic Execution |
09:45:52 - 15-May-25 |
| Sell* | 5,000 | 76.468p | Ordinary |
09:24:22 - 15-May-25 |