You are here:
- Home
- »
- Share prices & stock markets
- »
- Brammer plc Ordinary 20p
- »
- Brammer plc Share price
Brammer plc (BRAM) Ordinary 20p
Sell: 337.50pBuy: 340.25p
2.50p (0.74%)Ex-dividend
2.50p (0.74%)Ex-dividend FTSE All Share: 0.64%
Market closed. Prices as at close on 24 May 2013. - Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
* Please note that there can be occasions when the Selling price shown may be temporarily higher than the Buying price. This can sometimes happen when the stock market is closed but it can also happen at other times for a variety of reasons. However, when the stock market is open and you place a trade, the selling price available to you will never be higher than the buying price. Live prices will be available when you place a deal with us during market hours. Please check these and contact us if you are unable to deal online.
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 338.00p | Trade high: 338.00p | Year high: 397.00p | Market cap: £394.98 million |
| Previous close: 339.50p | Trade low: 335.00p | Year low: 220.00p | Shares in issue: 117.20 million |
| Previous change: 0.50 (0.15%) | Volume: 39,767 | Dividend yield: 2.79% | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
Not available for this stock.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 639.60 | 571.50 |
| Profit before tax (m): | 26.80 | 24.50 |
| EPS (p): | 16.90 | 16.80 |
| P/E ratio: | 14.20 | 12.10 |
| PEG: | 1.30 | 0.30 |
| EPS growth (%): | 11.00 | 42.00 |
| Total dividend (p): | 9.40 | 8.40 |
| Dividend yield (%): | 3.00 | 3.50 |
| Dividend cover: | 2.33 | 2.36 |
Values are quoted in the stocks local currency: British pound
All fundamental dataBroker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(0 of 3) - Sell
(0 of 3) - Neutral
(1 of 3) - Buy
(0 of 3) - Strong Buy
(2 of 3)
This is not a recommendation, it represents the consensus view of a basket of brokers. If less than 5 brokers it may not be a valid consensus. HL might not concur and takes no responsibility.
Full broker forecasts-
Tuesday broker round-up UPDATE
19 March 2013 12:24
-
Carpetright Chairman sells 150,000 shares
15 March 2013 16:22
-
Thursday broker round-up UPDATE
7 March 2013 12:43
-
Result of AGM
17 May 2013 13:54
-
Interim Management Statement
17 May 2013 07:00
-
Director/PDMR Shareholding
1 May 2013 16:02
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:37 - 24/05 | Sell | 2317 | 337.00p | £7,808.29 |
| 16:35 - 24/05 | Sell | 1347 | 337.00p | £4,539.39 |
| 16:28 - 24/05 | Sell | 240 | 336.75p | £808.20 |
| 15:45 - 24/05 | Sell | 10400 | 337.00p | £35,048.00 |
| 15:24 - 24/05 | Buy | 73 | 335.25p | £244.73 |
Proportion of Brammer plc shares bought/sold on the most recent trading day:
Shares sold:
66.92%
66.92%
Shares bought:
33.08%
33.08%
BRAMMER recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:37 - 24/05 | Sell | 2317 | 337.00p | £7,808.29 |
| 16:35 - 24/05 | Sell | 1347 | 337.00p | £4,539.39 |
| 16:28 - 24/05 | Sell | 240 | 336.75p | £808.20 |
| 15:45 - 24/05 | Sell | 10400 | 337.00p | £35,048.00 |
| 15:24 - 24/05 | Buy | 73 | 335.25p | £244.73 |
| 15:22 - 24/05 | Sell | 256 | 335.25p | £858.24 |
| 14:57 - 24/05 | Sell | 99 | 335.00p | £331.65 |
| 14:38 - 24/05 | Sell | 2390 | 335.19p | £8,010.97 |
| 14:32 - 24/05 | Buy | 87 | 335.25p | £291.67 |
| 14:18 - 24/05 | Sell | 268 | 337.25p | £903.83 |
| 14:18 - 24/05 | Sell | 500 | 337.25p | £1,686.25 |
| 14:03 - 24/05 | Sell | 958 | 337.75p | £3,235.65 |
| 14:03 - 24/05 | Sell | 37 | 337.75p | £124.97 |
| 12:43 - 24/05 | Buy | 642 | 338.00p | £2,169.96 |
| 12:43 - 24/05 | Buy | 82 | 337.75p | £276.96 |
| 12:40 - 24/05 | Buy | 82 | 338.00p | £277.16 |
| 12:39 - 24/05 | Buy | 7850 | 337.68p | £26,507.49 |
| 12:35 - 24/05 | Buy | 139 | 338.00p | £469.82 |
| 12:30 - 24/05 | Buy | 76 | 337.75p | £256.69 |
| 12:07 - 24/05 | Sell | 550 | 336.65p | £1,851.57 |
| 11:58 - 24/05 | Sell | 112 | 336.50p | £376.88 |
| 11:58 - 24/05 | Sell | 380 | 336.50p | £1,278.70 |
| 11:56 - 24/05 | Buy | 1173 | 336.93p | £3,952.13 |
| 11:47 - 24/05 | Buy | 110 | 335.75p | £369.33 |
| 11:38 - 24/05 | Sell | 248 | 335.25p | £831.42 |
| 11:28 - 24/05 | Buy | 910 | 337.75p | £3,073.53 |
| 11:28 - 24/05 | Buy | 90 | 337.75p | £303.98 |
| 10:59 - 24/05 | Buy | 93 | 335.25p | £311.78 |
| 10:58 - 24/05 | Sell | 48 | 335.00p | £160.80 |
| 10:10 - 24/05 | Sell | 531 | 336.25p | £1,785.49 |
| 10:10 - 24/05 | Sell | 196 | 336.25p | £659.05 |
| 10:10 - 24/05 | Sell | 500 | 336.35p | £1,681.75 |
| 10:05 - 24/05 | Sell | 194 | 337.00p | £653.78 |
| 09:58 - 24/05 | Sell | 76 | 337.00p | £256.12 |
| 09:52 - 24/05 | Sell | 350 | 337.15p | £1,180.02 |
| 09:23 - 24/05 | Sell | 85 | 337.00p | £286.45 |
| 09:23 - 24/05 | Buy | 15 | 337.00p | £50.55 |
| 09:23 - 24/05 | Sell | 399 | 337.00p | £1,344.63 |
| 09:22 - 24/05 | Sell | 190 | 337.00p | £640.30 |
| 09:10 - 24/05 | Sell | 413 | 337.00p | £1,391.81 |
| 09:10 - 24/05 | Buy | 95 | 337.00p | £320.15 |
| 09:10 - 24/05 | Buy | 52 | 337.00p | £175.24 |
| 08:54 - 24/05 | Sell | 2500 | 336.90p | £8,422.50 |
| 08:49 - 24/05 | Sell | 1500 | 336.63p | £5,049.38 |
| 08:33 - 24/05 | Sell | 2500 | 336.48p | £8,411.88 |
| 08:26 - 24/05 | Sell | 234 | 336.44p | £787.26 |
| 08:13 - 24/05 | Sell | 117 | 335.50p | £392.54 |
| 08:05 - 24/05 | Buy | 399 | 337.75p | £1,347.62 |
| 08:01 - 24/05 | Buy | 117 | 338.00p | £395.46 |
| 08:00 - 24/05 | Sell | 341 | 335.86p | £1,145.29 |
| 08:00 - 24/05 | Buy | 1070 | 338.00p | £3,616.60 |
| 16:35 - 23/05 | Buy | 1801 | 339.50p | £6,114.40 |
| 16:26 - 23/05 | Buy | 297 | 340.00p | £1,009.80 |
| 16:25 - 23/05 | Buy | 88 | 338.75p | £298.10 |
| 16:25 - 23/05 | Buy | 1000 | 340.00p | £3,400.00 |
| 16:17 - 23/05 | Sell | 15000 | 338.13p | £50,718.75 |
| 16:11 - 23/05 | Buy | 455 | 337.25p | £1,534.49 |
| 16:11 - 23/05 | Buy | 954 | 337.25p | £3,217.37 |
| 16:03 - 23/05 | Buy | 54 | 337.25p | £182.12 |
| 16:03 - 23/05 | Buy | 21 | 337.25p | £70.82 |
| 16:02 - 23/05 | Buy | 38 | 337.00p | £128.06 |
| 16:02 - 23/05 | Buy | 107 | 337.00p | £360.59 |
| 16:02 - 23/05 | Buy | 5675 | 337.25p | £19,138.94 |
| 15:43 - 23/05 | Sell | 978 | 335.75p | £3,283.64 |
| 15:31 - 23/05 | Buy | 395 | 336.50p | £1,329.18 |
| 15:31 - 23/05 | Buy | 715 | 336.50p | £2,405.98 |
| 15:31 - 23/05 | Sell | 1418 | 335.65p | £4,759.52 |
| 15:30 - 23/05 | Buy | 761 | 335.25p | £2,551.25 |
| 15:30 - 23/05 | Buy | 395 | 335.25p | £1,324.24 |
| 15:30 - 23/05 | Buy | 948 | 335.25p | £3,178.17 |
| 15:30 - 23/05 | Buy | 351 | 335.25p | £1,176.73 |
| 15:30 - 23/05 | Sell | 86 | 335.75p | £288.75 |
| 15:30 - 23/05 | Buy | 85 | 335.75p | £285.39 |
| 15:01 - 23/05 | Sell | 620 | 337.25p | £2,090.95 |
| 15:01 - 23/05 | Sell | 5308 | 335.36p | £17,800.91 |
| 15:01 - 23/05 | Sell | 83 | 337.50p | £280.13 |
| 14:57 - 23/05 | Sell | 980 | 337.75p | £3,309.95 |
| 14:57 - 23/05 | Sell | 270 | 337.75p | £911.93 |
| 14:49 - 23/05 | Buy | 143 | 338.86p | £484.57 |
| 14:46 - 23/05 | Sell | 105 | 338.50p | £355.43 |
| 14:45 - 23/05 | Sell | 1000 | 338.50p | £3,385.00 |
| 14:44 - 23/05 | Buy | 78 | 338.50p | £264.03 |
| 14:41 - 23/05 | n/a | 5000 | 338.00p | £16,900.00 |
| 14:34 - 23/05 | n/a | 5000 | 338.38p | £16,918.75 |
| 14:33 - 23/05 | Buy | 5000 | 339.00p | £16,950.00 |
| 13:43 - 23/05 | Sell | 81 | 337.50p | £273.38 |
| 13:43 - 23/05 | Buy | 9 | 337.50p | £30.38 |
| 13:38 - 23/05 | Buy | 82 | 338.25p | £277.37 |
| 12:57 - 23/05 | Buy | 2250 | 336.90p | £7,580.25 |
| 12:05 - 23/05 | Sell | 75 | 335.00p | £251.25 |
| 12:05 - 23/05 | Buy | 15 | 335.00p | £50.25 |
| 10:57 - 23/05 | Sell | 74 | 335.00p | £247.90 |
| 10:57 - 23/05 | Buy | 26 | 335.00p | £87.10 |
| 10:57 - 23/05 | Sell | 399 | 335.00p | £1,336.65 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 74 | 335.00p | £247.90 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 282 | 335.00p | £944.70 |
| 10:31 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:31 - 23/05 | Sell | 635 | 335.00p | £2,127.25 |
| 10:30 - 23/05 | Sell | 397 | 335.00p | £1,329.95 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 83 | 335.00p | £278.05 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 82 | 335.00p | £274.70 |
| 10:30 - 23/05 | Sell | 400 | 335.00p | £1,340.00 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:30 - 23/05 | Sell | 589 | 335.00p | £1,973.15 |
| 10:30 - 23/05 | Sell | 398 | 335.00p | £1,333.30 |
| 10:04 - 23/05 | Sell | 373 | 335.13p | £1,250.02 |
| 09:55 - 23/05 | Sell | 84 | 335.00p | £281.40 |
| 09:55 - 23/05 | Sell | 300 | 335.00p | £1,005.00 |
| 09:55 - 23/05 | Sell | 630 | 335.00p | £2,110.50 |
| 09:05 - 23/05 | Sell | 882 | 335.00p | £2,954.70 |
| 08:58 - 23/05 | Buy | 116 | 336.50p | £390.34 |
| 08:26 - 23/05 | Sell | 350 | 334.50p | £1,170.75 |
| 08:13 - 23/05 | Sell | 173 | 331.78p | £573.97 |
| 08:11 - 23/05 | Sell | 270 | 334.75p | £903.83 |
| 08:11 - 23/05 | Sell | 138 | 334.50p | £461.61 |
| 08:10 - 23/05 | Sell | 900 | 334.75p | £3,012.75 |
| 08:10 - 23/05 | Buy | 116 | 335.00p | £388.60 |
| 08:10 - 23/05 | Buy | 73 | 335.00p | £244.55 |
| 08:07 - 23/05 | Buy | 88 | 335.00p | £294.80 |
| 08:02 - 23/05 | Sell | 743 | 335.00p | £2,489.05 |
| 08:00 - 23/05 | Buy | 476 | 335.00p | £1,594.60 |
| 08:00 - 23/05 | Buy | 552 | 335.00p | £1,849.20 |
| 16:43 - 22/05 | Buy | 938 | 341.01p | £3,198.67 |
| 16:35 - 22/05 | Buy | 1560 | 340.00p | £5,304.00 |
| 16:27 - 22/05 | Sell | 5000 | 340.00p | £17,000.00 |
| 16:27 - 22/05 | Sell | 76 | 340.00p | £258.40 |
| 16:27 - 22/05 | Sell | 975 | 340.00p | £3,315.00 |
| 16:27 - 22/05 | Buy | 1473 | 339.30p | £4,997.89 |
| 16:25 - 22/05 | Sell | 500 | 340.50p | £1,702.50 |
| 16:25 - 22/05 | Sell | 2500 | 341.00p | £8,525.00 |
| 16:25 - 22/05 | Sell | 938 | 341.00p | £3,198.58 |
| 16:25 - 22/05 | Sell | 82 | 340.75p | £279.42 |
| 16:25 - 22/05 | Buy | 850 | 341.00p | £2,898.50 |
| 16:25 - 22/05 | Buy | 289 | 342.00p | £988.38 |
| 16:25 - 22/05 | Buy | 2500 | 342.00p | £8,550.00 |
| 16:25 - 22/05 | Buy | 147 | 342.00p | £502.74 |
| 16:25 - 22/05 | Buy | 100 | 342.00p | £342.00 |
| 16:24 - 22/05 | Buy | 214 | 341.00p | £729.74 |
| 16:19 - 22/05 | Buy | 85 | 341.00p | £289.85 |
| 16:14 - 22/05 | Buy | 89 | 341.00p | £303.49 |
| 16:05 - 22/05 | Buy | 98 | 341.00p | £334.18 |
| 16:04 - 22/05 | Sell | 88 | 341.00p | £300.08 |
| 15:34 - 22/05 | Buy | 1449 | 342.45p | £4,962.10 |
| 15:31 - 22/05 | Sell | 333 | 342.00p | £1,138.86 |
| 15:31 - 22/05 | Sell | 967 | 342.00p | £3,307.14 |
| 15:31 - 22/05 | Sell | 84 | 342.00p | £287.28 |
| 15:31 - 22/05 | Sell | 116 | 342.00p | £396.72 |
| 15:30 - 22/05 | Buy | 393 | 342.75p | £1,347.01 |
| 15:30 - 22/05 | Buy | 109 | 342.75p | £373.60 |
| 15:30 - 22/05 | Sell | 98 | 342.75p | £335.90 |
| 15:15 - 22/05 | Buy | 600 | 342.50p | £2,055.00 |
| 14:51 - 22/05 | Sell | 1424 | 341.10p | £4,857.26 |
| 14:28 - 22/05 | Sell | 400 | 342.00p | £1,368.00 |
| 14:28 - 22/05 | Sell | 75 | 342.00p | £256.50 |
| 14:28 - 22/05 | Sell | 84 | 342.00p | £287.28 |
| 14:28 - 22/05 | Sell | 941 | 342.00p | £3,218.22 |
| 14:27 - 22/05 | n/a | 25140 | 342.50p | £86,104.50 |
| 14:16 - 22/05 | Sell | 395 | 342.25p | £1,351.89 |
| 14:16 - 22/05 | Sell | 855 | 342.25p | £2,926.24 |
| 14:01 - 22/05 | Sell | 75 | 343.00p | £257.25 |
| 13:25 - 22/05 | Sell | 813 | 342.50p | £2,784.52 |
| 13:25 - 22/05 | Sell | 73 | 342.00p | £249.66 |
| 13:25 - 22/05 | Sell | 992 | 342.00p | £3,392.64 |
| 12:17 - 22/05 | Sell | 84 | 342.00p | £287.28 |
| 12:17 - 22/05 | Sell | 386 | 342.00p | £1,320.12 |
| 12:17 - 22/05 | Sell | 900 | 342.00p | £3,078.00 |
| 12:17 - 22/05 | Sell | 630 | 342.00p | £2,154.60 |
| 12:07 - 22/05 | Sell | 86 | 343.00p | £294.98 |
| 11:50 - 22/05 | Sell | 84 | 343.00p | £288.12 |
| 11:50 - 22/05 | Buy | 467 | 342.00p | £1,597.14 |
| 11:50 - 22/05 | Sell | 533 | 342.00p | £1,822.86 |
| 11:50 - 22/05 | Sell | 530 | 342.50p | £1,815.25 |
| 11:50 - 22/05 | Sell | 442 | 342.50p | £1,513.85 |
| 11:50 - 22/05 | Sell | 798 | 342.50p | £2,733.15 |
| 11:50 - 22/05 | Sell | 900 | 342.50p | £3,082.50 |
| 11:30 - 22/05 | Buy | 333 | 345.00p | £1,148.85 |
| 11:30 - 22/05 | Buy | 209 | 345.00p | £721.05 |
| 11:24 - 22/05 | n/a | 5000 | 342.50p | £17,125.00 |
| 11:07 - 22/05 | n/a | 26460 | 341.75p | £90,427.05 |
| 10:55 - 22/05 | Buy | 398 | 344.20p | £1,369.92 |
| 10:54 - 22/05 | Sell | 91 | 341.00p | £310.31 |
| 10:28 - 22/05 | Sell | 577 | 341.20p | £1,968.72 |
| 10:24 - 22/05 | Sell | 1441 | 341.10p | £4,915.25 |
| 08:34 - 22/05 | Sell | 56371 | 340.25p | £191,802.33 |
| 08:14 - 22/05 | Buy | 500 | 345.18p | £1,725.90 |
| 16:40 - 21/05 | Buy | 115 | 343.51p | £395.04 |
| 16:38 - 21/05 | Buy | 10000 | 342.00p | £34,200.00 |
| 16:38 - 21/05 | Buy | 12685 | 342.00p | £43,382.70 |
| 16:38 - 21/05 | Buy | 16250 | 342.00p | £55,575.00 |
| 16:38 - 21/05 | Buy | 25000 | 342.00p | £85,500.00 |
| 16:37 - 21/05 | Sell | 403 | 342.00p | £1,378.26 |
| 16:37 - 21/05 | Sell | 2500 | 342.00p | £8,550.00 |
| 16:37 - 21/05 | Buy | 1300 | 342.00p | £4,446.00 |
| 16:35 - 21/05 | Sell | 10513 | 342.00p | £35,954.46 |
| 16:28 - 21/05 | Sell | 313 | 343.25p | £1,074.37 |
| 16:28 - 21/05 | Buy | 594 | 344.75p | £2,047.81 |
| 16:28 - 21/05 | Buy | 1569 | 344.75p | £5,409.13 |
| 16:25 - 21/05 | Buy | 1214 | 343.00p | £4,164.02 |
| 16:25 - 21/05 | Buy | 1655 | 343.00p | £5,676.65 |
| 16:24 - 21/05 | Buy | 500 | 343.00p | £1,715.00 |
| 16:24 - 21/05 | Buy | 500 | 343.00p | £1,715.00 |
| 16:24 - 21/05 | Buy | 489 | 343.00p | £1,677.27 |
| 16:22 - 21/05 | Sell | 268 | 342.75p | £918.57 |
| 16:15 - 21/05 | Buy | 624 | 342.75p | £2,138.76 |
| 16:14 - 21/05 | Buy | 362 | 342.75p | £1,240.76 |
| 16:14 - 21/05 | Sell | 44 | 342.75p | £150.81 |
| 16:14 - 21/05 | Sell | 1399 | 342.75p | £4,795.07 |
| 16:14 - 21/05 | Sell | 247 | 342.75p | £846.59 |
| 16:14 - 21/05 | Sell | 59 | 342.75p | £202.22 |
| 16:11 - 21/05 | Sell | 204 | 343.00p | £699.72 |
| 16:11 - 21/05 | Sell | 320 | 343.00p | £1,097.60 |
| 16:10 - 21/05 | Sell | 393 | 343.25p | £1,348.97 |
| 16:10 - 21/05 | Sell | 375 | 343.00p | £1,286.25 |
| 16:10 - 21/05 | Sell | 113 | 343.00p | £387.59 |
| 16:07 - 21/05 | Buy | 666 | 342.50p | £2,281.05 |
| 16:07 - 21/05 | Buy | 1137 | 342.50p | £3,894.23 |
| 16:05 - 21/05 | Buy | 666 | 343.50p | £2,287.71 |
| 16:05 - 21/05 | Buy | 98 | 343.50p | £336.63 |
| 15:59 - 21/05 | Buy | 2393 | 342.50p | £8,196.03 |
| 15:59 - 21/05 | Buy | 85 | 342.50p | £291.13 |
| 15:59 - 21/05 | Sell | 18 | 342.00p | £61.56 |
| 15:59 - 21/05 | Sell | 62 | 342.00p | £212.04 |
| 15:58 - 21/05 | Sell | 16 | 342.00p | £54.72 |
| 15:57 - 21/05 | Sell | 45 | 342.00p | £153.90 |
| 15:52 - 21/05 | Sell | 32 | 342.00p | £109.44 |
| 15:51 - 21/05 | Buy | 232 | 342.50p | £794.60 |
| 15:51 - 21/05 | Buy | 501 | 342.50p | £1,715.93 |
| 15:50 - 21/05 | Sell | 1 | 342.00p | £3.42 |
| 15:48 - 21/05 | Sell | 17 | 342.00p | £58.14 |
| 15:46 - 21/05 | Sell | 6 | 342.00p | £20.52 |
| 15:45 - 21/05 | Sell | 41 | 342.25p | £140.32 |
| 15:41 - 21/05 | Buy | 2213 | 342.25p | £7,573.99 |
| 15:41 - 21/05 | Buy | 113 | 342.25p | £386.74 |
| 15:32 - 21/05 | Buy | 865 | 342.50p | £2,962.63 |
| 15:28 - 21/05 | Buy | 394 | 342.25p | £1,348.47 |
| 15:27 - 21/05 | Buy | 388 | 342.25p | £1,327.93 |
| 15:26 - 21/05 | Sell | 3750 | 342.00p | £12,825.00 |
| 15:26 - 21/05 | Sell | 3750 | 342.00p | £12,825.00 |
| 15:25 - 21/05 | Sell | 1450 | 342.00p | £4,959.00 |
| 15:25 - 21/05 | Sell | 40 | 342.00p | £136.80 |
| 15:25 - 21/05 | Sell | 723 | 342.00p | £2,472.66 |
| 15:25 - 21/05 | Sell | 1450 | 342.00p | £4,959.00 |
| 15:21 - 21/05 | Sell | 1295 | 342.00p | £4,428.90 |
| 15:21 - 21/05 | Sell | 41 | 342.00p | £140.22 |
| 15:21 - 21/05 | Sell | 966 | 342.00p | £3,303.72 |
| 15:21 - 21/05 | Sell | 312 | 342.00p | £1,067.04 |
| 15:21 - 21/05 | Sell | 476 | 342.00p | £1,627.92 |
| 15:19 - 21/05 | Sell | 78 | 342.00p | £266.76 |
| 15:19 - 21/05 | Sell | 77 | 342.00p | £263.34 |
| 15:19 - 21/05 | Sell | 9000 | 341.91p | £30,771.81 |
| 15:08 - 21/05 | Buy | 389 | 342.25p | £1,331.35 |
| 15:08 - 21/05 | Sell | 668 | 342.00p | £2,284.56 |
| 15:08 - 21/05 | Sell | 261 | 342.00p | £892.62 |
| 15:08 - 21/05 | Sell | 966 | 342.00p | £3,303.72 |
| 15:07 - 21/05 | Sell | 1450 | 342.00p | £4,959.00 |
| 15:07 - 21/05 | Sell | 320 | 342.00p | £1,094.40 |
| 15:07 - 21/05 | Sell | 782 | 342.00p | £2,674.44 |
| 15:07 - 21/05 | Sell | 35 | 342.75p | £119.96 |
| 15:07 - 21/05 | Sell | 620 | 342.50p | £2,123.50 |
| 15:07 - 21/05 | Sell | 242 | 342.50p | £828.85 |
| 15:06 - 21/05 | Buy | 500 | 343.00p | £1,715.00 |
| 15:05 - 21/05 | Sell | 40 | 343.00p | £137.20 |
| 15:05 - 21/05 | Sell | 780 | 343.00p | £2,675.40 |
| 15:05 - 21/05 | Sell | 268 | 343.00p | £919.24 |
| 15:05 - 21/05 | Sell | 962 | 343.00p | £3,299.66 |
| 14:59 - 21/05 | Buy | 500 | 343.50p | £1,717.50 |
| 14:56 - 21/05 | Buy | 556 | 343.25p | £1,908.47 |
| 14:55 - 21/05 | Sell | 190 | 343.25p | £652.18 |
| 14:55 - 21/05 | Sell | 961 | 343.25p | £3,298.63 |
| 14:55 - 21/05 | Sell | 38 | 343.25p | £130.44 |
| 14:55 - 21/05 | Sell | 738 | 343.00p | £2,531.34 |
| 14:54 - 21/05 | Sell | 119 | 343.25p | £408.47 |
| 14:53 - 21/05 | Buy | 298 | 343.50p | £1,023.63 |
| 14:53 - 21/05 | Buy | 298 | 343.50p | £1,023.63 |
| 14:53 - 21/05 | Sell | 39 | 343.50p | £133.97 |
| 14:49 - 21/05 | Sell | 73 | 343.00p | £250.39 |
| 14:48 - 21/05 | Sell | 40 | 343.50p | £137.40 |
| 14:48 - 21/05 | Sell | 115 | 343.50p | £395.03 |
| 14:48 - 21/05 | Sell | 324 | 343.50p | £1,112.94 |
| 14:48 - 21/05 | Sell | 739 | 343.50p | £2,538.47 |
| 14:48 - 21/05 | Sell | 960 | 343.50p | £3,297.60 |
| 14:46 - 21/05 | Buy | 188 | 344.00p | £646.72 |
| 14:44 - 21/05 | Buy | 1 | 344.00p | £3.44 |
| 14:37 - 21/05 | Buy | 690 | 344.00p | £2,373.60 |
| 14:35 - 21/05 | Sell | 150 | 343.33p | £514.99 |
| 14:28 - 21/05 | Buy | 3565 | 343.79p | £12,256.11 |
| 14:20 - 21/05 | Buy | 275 | 343.50p | £944.63 |
| 14:18 - 21/05 | Sell | 1250 | 343.39p | £4,292.38 |
| 14:16 - 21/05 | Sell | 103 | 343.00p | £353.29 |
| 14:09 - 21/05 | Sell | 86 | 343.00p | £294.98 |
| 13:33 - 21/05 | Buy | 9000 | 344.50p | £31,005.00 |
| 13:33 - 21/05 | Sell | 730 | 344.50p | £2,514.85 |
| 13:33 - 21/05 | Sell | 1000 | 344.50p | £3,445.00 |
| 13:33 - 21/05 | Sell | 270 | 344.50p | £930.15 |
| 13:33 - 21/05 | Sell | 1117 | 344.50p | £3,848.06 |
| 13:33 - 21/05 | Sell | 82 | 344.50p | £282.49 |
| 13:33 - 21/05 | Sell | 801 | 344.50p | £2,759.45 |
| 13:32 - 21/05 | Buy | 464 | 345.00p | £1,600.80 |
| 13:32 - 21/05 | Buy | 257 | 345.00p | £886.65 |
| 13:28 - 21/05 | Sell | 102 | 344.50p | £351.39 |
| 13:04 - 21/05 | Sell | 84 | 344.50p | £289.38 |
| 12:49 - 21/05 | Buy | 365 | 345.00p | £1,259.25 |
| 12:48 - 21/05 | Buy | 350 | 345.00p | £1,207.50 |
| 12:46 - 21/05 | Buy | 95 | 345.00p | £327.75 |
| 12:46 - 21/05 | Buy | 15 | 345.00p | £51.75 |
| 12:46 - 21/05 | Buy | 270 | 345.00p | £931.50 |
| 12:39 - 21/05 | Sell | 1200 | 344.63p | £4,135.56 |
| 12:34 - 21/05 | Sell | 71 | 344.50p | £244.60 |
| 12:24 - 21/05 | Sell | 126 | 344.50p | £434.07 |
| 12:21 - 21/05 | Buy | 300 | 345.00p | £1,035.00 |
| 12:21 - 21/05 | Buy | 300 | 345.00p | £1,035.00 |
| 12:21 - 21/05 | Buy | 87 | 345.00p | £300.15 |
| 12:19 - 21/05 | Sell | 700 | 344.63p | £2,412.41 |
| 12:19 - 21/05 | Buy | 300 | 345.00p | £1,035.00 |
| 12:19 - 21/05 | Buy | 3166 | 345.00p | £10,922.70 |
| 12:19 - 21/05 | Buy | 2000 | 344.90p | £6,898.00 |
| 12:15 - 21/05 | Buy | 259 | 344.75p | £892.90 |
| 12:14 - 21/05 | Sell | 6000 | 344.50p | £20,670.00 |
| 12:11 - 21/05 | Sell | 388 | 344.50p | £1,336.66 |
| 12:11 - 21/05 | Sell | 1500 | 344.50p | £5,167.50 |
| 12:11 - 21/05 | Sell | 957 | 344.50p | £3,296.87 |
| 12:11 - 21/05 | Sell | 653 | 344.50p | £2,249.59 |
| 12:11 - 21/05 | Sell | 1112 | 344.50p | £3,830.84 |
| 12:08 - 21/05 | Buy | 155 | 345.00p | £534.75 |
| 12:08 - 21/05 | Sell | 116 | 344.50p | £399.62 |
| 12:08 - 21/05 | Buy | 121 | 344.75p | £417.15 |
| 12:06 - 21/05 | Sell | 1500 | 344.50p | £5,167.50 |
| 12:06 - 21/05 | Buy | 125 | 344.50p | £430.63 |
| 12:06 - 21/05 | Sell | 125 | 344.50p | £430.63 |
| 12:06 - 21/05 | Sell | 1134 | 344.50p | £3,906.63 |
| 11:58 - 21/05 | Sell | 5000 | 344.44p | £17,222.00 |
| 11:47 - 21/05 | Sell | 835 | 344.50p | £2,876.58 |
| 11:47 - 21/05 | Sell | 605 | 344.50p | £2,084.23 |
| 11:38 - 21/05 | Sell | 3783 | 345.01p | £13,051.73 |
| 11:34 - 21/05 | Buy | 382 | 345.50p | £1,319.81 |
| 11:28 - 21/05 | Buy | 1000 | 345.00p | £3,450.00 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Sell | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Sell | 355 | 344.50p | £1,222.97 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Buy | 155 | 344.50p | £533.98 |
| 11:28 - 21/05 | Buy | 112 | 344.50p | £385.84 |
| 11:14 - 21/05 | Buy | 121 | 344.25p | £416.54 |
| 11:12 - 21/05 | Sell | 1814 | 344.26p | £6,244.88 |
| 11:12 - 21/05 | Sell | 1094 | 344.26p | £3,766.20 |
| 11:12 - 21/05 | Sell | 83 | 343.25p | £284.90 |
| 11:08 - 21/05 | Sell | 129 | 343.00p | £442.47 |
| 11:08 - 21/05 | Sell | 90 | 343.00p | £308.70 |
| 11:04 - 21/05 | Buy | 124 | 343.75p | £426.25 |
| 11:03 - 21/05 | Buy | 118 | 343.50p | £405.33 |
| 11:03 - 21/05 | Buy | 1089 | 343.50p | £3,740.72 |
| 11:03 - 21/05 | Buy | 418 | 343.50p | £1,435.83 |
| 11:03 - 21/05 | Buy | 1375 | 343.50p | £4,723.13 |
| 11:02 - 21/05 | Sell | 1440 | 342.50p | £4,932.00 |
| 10:56 - 21/05 | Buy | 258 | 343.25p | £885.59 |
| 10:56 - 21/05 | Buy | 346 | 343.25p | £1,187.65 |
| 10:56 - 21/05 | Buy | 106 | 343.25p | £363.85 |
| 10:56 - 21/05 | Sell | 1440 | 342.50p | £4,932.00 |
| 10:56 - 21/05 | Buy | 405 | 343.00p | £1,389.15 |
| 10:41 - 21/05 | Sell | 1275 | 342.33p | £4,364.64 |
| 10:38 - 21/05 | Buy | 81 | 342.75p | £277.63 |
| 10:37 - 21/05 | Sell | 385 | 342.00p | £1,316.70 |
| 10:37 - 21/05 | Sell | 900 | 342.00p | £3,078.00 |
| 10:37 - 21/05 | Sell | 155 | 342.00p | £530.10 |
| 10:28 - 21/05 | Buy | 145 | 342.69p | £496.90 |
| 10:25 - 21/05 | Buy | 1500 | 342.90p | £5,143.50 |
| 10:22 - 21/05 | Buy | 137 | 342.00p | £468.54 |
| 10:22 - 21/05 | Buy | 164 | 342.00p | £560.88 |
| 10:22 - 21/05 | Buy | 137 | 342.00p | £468.54 |
| 10:22 - 21/05 | Sell | 137 | 342.00p | £468.54 |
| 10:22 - 21/05 | Sell | 892 | 342.00p | £3,050.64 |
| 10:13 - 21/05 | Buy | 137 | 342.00p | £468.54 |
| 10:00 - 21/05 | Sell | 124 | 341.50p | £423.46 |
| 09:59 - 21/05 | Sell | 89 | 341.50p | £303.94 |
| 09:55 - 21/05 | Buy | 72 | 341.50p | £245.88 |
| 09:49 - 21/05 | Sell | 763 | 340.25p | £2,596.11 |
| 09:49 - 21/05 | Sell | 677 | 340.25p | £2,303.49 |
| 09:46 - 21/05 | Sell | 20000 | 342.00p | £68,400.00 |
| 09:32 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:32 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:32 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:32 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:31 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:31 - 21/05 | Buy | 177 | 340.50p | £602.69 |
| 09:31 - 21/05 | Sell | 177 | 340.50p | £602.69 |
| 09:12 - 21/05 | Sell | 500 | 340.36p | £1,701.81 |
| 09:04 - 21/05 | Sell | 124 | 341.50p | £423.46 |
| 09:04 - 21/05 | Sell | 217 | 341.50p | £741.06 |
| 09:03 - 21/05 | Sell | 86 | 341.50p | £293.69 |
| 09:02 - 21/05 | Buy | 177 | 342.00p | £605.34 |
| 09:02 - 21/05 | Buy | 1238 | 342.00p | £4,233.96 |
| 09:01 - 21/05 | Sell | 345 | 341.60p | £1,178.52 |
| 08:50 - 21/05 | Sell | 106 | 341.50p | £361.99 |
| 08:45 - 21/05 | Sell | 763 | 342.25p | £2,611.37 |
| 08:45 - 21/05 | Sell | 171 | 342.25p | £585.25 |
| 08:45 - 21/05 | Sell | 400 | 342.25p | £1,369.00 |
| 08:36 - 21/05 | Sell | 183 | 341.25p | £624.49 |
| 08:26 - 21/05 | Buy | 440 | 341.00p | £1,500.40 |
| 08:26 - 21/05 | Buy | 500 | 341.00p | £1,705.00 |
| 08:26 - 21/05 | Buy | 500 | 341.00p | £1,705.00 |
| 08:17 - 21/05 | Buy | 2250 | 341.00p | £7,672.50 |
| 08:08 - 21/05 | Sell | 1450 | 340.81p | £4,941.70 |
| 16:40 - 20/05 | Buy | 481 | 343.01p | £1,649.88 |
| 16:35 - 20/05 | Buy | 108 | 342.25p | £369.63 |
| 16:18 - 20/05 | Sell | 68 | 342.25p | £232.73 |
| 16:18 - 20/05 | Sell | 51 | 343.00p | £174.93 |
| 16:18 - 20/05 | Sell | 254 | 343.00p | £871.22 |
| 16:18 - 20/05 | Sell | 48 | 343.00p | £164.64 |
| 16:18 - 20/05 | Sell | 57 | 343.00p | £195.51 |
| 16:18 - 20/05 | Sell | 70 | 343.00p | £240.10 |
| 16:18 - 20/05 | Sell | 430 | 343.00p | £1,474.90 |
| 16:16 - 20/05 | Buy | 57 | 343.75p | £195.94 |
| 16:16 - 20/05 | Buy | 123 | 343.75p | £422.81 |
| 16:16 - 20/05 | Buy | 134 | 343.75p | £460.63 |
| 16:16 - 20/05 | Buy | 72 | 343.75p | £247.50 |
| 16:13 - 20/05 | Sell | 258 | 342.40p | £883.39 |
| 16:09 - 20/05 | Buy | 526 | 343.75p | £1,808.13 |
| 16:07 - 20/05 | Buy | 238 | 343.00p | £816.34 |
| 16:06 - 20/05 | Buy | 814 | 343.50p | £2,796.09 |
| 16:06 - 20/05 | Buy | 179 | 343.50p | £614.87 |
| 16:06 - 20/05 | Buy | 607 | 343.50p | £2,085.05 |
| 16:06 - 20/05 | Buy | 131 | 342.25p | £448.35 |
| 16:06 - 20/05 | Buy | 507 | 342.25p | £1,735.21 |
| 16:06 - 20/05 | Buy | 362 | 342.25p | £1,238.95 |
| 15:59 - 20/05 | Sell | 79 | 341.25p | £269.59 |
| 15:47 - 20/05 | Sell | 142 | 342.25p | £486.00 |
| 15:40 - 20/05 | Buy | 20 | 342.50p | £68.50 |
| 15:25 - 20/05 | Sell | 1000 | 341.25p | £3,412.50 |
| 14:04 - 20/05 | Sell | 69 | 341.00p | £235.29 |
| 14:04 - 20/05 | Sell | 227 | 340.75p | £773.50 |
| 13:00 - 20/05 | Sell | 250 | 341.00p | £852.50 |
| 12:42 - 20/05 | Sell | 1043 | 341.00p | £3,556.63 |
| 12:41 - 20/05 | Sell | 75 | 342.00p | £256.50 |
| 12:41 - 20/05 | Sell | 240 | 342.00p | £820.80 |
| 12:41 - 20/05 | Sell | 900 | 342.00p | £3,078.00 |
| 12:41 - 20/05 | Sell | 1750 | 341.72p | £5,980.10 |
| 12:08 - 20/05 | Buy | 199 | 342.94p | £682.45 |
| 10:49 - 20/05 | Sell | 678 | 341.86p | £2,317.83 |
| 10:32 - 20/05 | Buy | 2500 | 343.13p | £8,578.13 |
| 10:31 - 20/05 | Sell | 867 | 342.25p | £2,967.31 |
| 10:31 - 20/05 | Sell | 600 | 342.25p | £2,053.50 |
| 10:31 - 20/05 | Sell | 2500 | 342.00p | £8,550.00 |
| 10:30 - 20/05 | Sell | 2115 | 342.27p | £7,239.01 |
| 10:12 - 20/05 | Buy | 125 | 343.94p | £429.92 |
| 09:56 - 20/05 | Sell | 3750 | 342.61p | £12,847.95 |
| 09:51 - 20/05 | Buy | 300 | 344.51p | £1,033.53 |
| 08:45 - 20/05 | Sell | 284 | 344.25p | £977.67 |
| 08:44 - 20/05 | Sell | 3750 | 344.35p | £12,913.13 |
| 08:11 - 20/05 | Buy | 225 | 344.25p | £774.56 |
| 08:11 - 20/05 | Sell | 2524 | 342.10p | £8,634.60 |
| 16:36 - 17/05 | Sell | 521 | 344.25p | £1,793.54 |
| 16:35 - 17/05 | Sell | 2263 | 344.25p | £7,790.38 |
| 16:26 - 17/05 | Sell | 135 | 347.00p | £468.45 |
| 16:26 - 17/05 | Sell | 465 | 347.00p | £1,613.55 |
| 16:26 - 17/05 | Sell | 103 | 347.00p | £357.41 |
| 16:26 - 17/05 | Sell | 169 | 347.00p | £586.43 |
| 16:26 - 17/05 | Sell | 481 | 347.00p | £1,669.07 |
| 16:26 - 17/05 | Buy | 64 | 347.00p | £222.08 |
| 16:25 - 17/05 | Buy | 481 | 347.00p | £1,669.07 |
| 16:19 - 17/05 | Buy | 389 | 345.75p | £1,344.97 |
| 16:19 - 17/05 | Buy | 650 | 345.00p | £2,242.50 |
| 16:17 - 17/05 | Buy | 350 | 345.00p | £1,207.50 |
| 16:06 - 17/05 | Buy | 1076 | 344.75p | £3,709.51 |
| 16:06 - 17/05 | Buy | 683 | 344.75p | £2,354.64 |
| 15:52 - 17/05 | Sell | 237 | 343.75p | £814.69 |
| 15:52 - 17/05 | Sell | 462 | 343.75p | £1,588.13 |
| 15:52 - 17/05 | Sell | 58 | 343.75p | £199.38 |
| 15:35 - 17/05 | Sell | 161 | 343.75p | £553.44 |
| 15:35 - 17/05 | Sell | 84 | 344.00p | £288.96 |
| 15:35 - 17/05 | Sell | 410 | 344.00p | £1,410.40 |
| 15:35 - 17/05 | Sell | 628 | 344.00p | £2,160.32 |
| 15:35 - 17/05 | Sell | 269 | 344.00p | £925.36 |
| 15:35 - 17/05 | Sell | 22 | 344.00p | £75.68 |
| 15:35 - 17/05 | Sell | 569 | 344.00p | £1,957.36 |
| 15:07 - 17/05 | Sell | 176 | 343.75p | £605.00 |
| 14:47 - 17/05 | Sell | 963 | 342.39p | £3,297.24 |
| 14:37 - 17/05 | Buy | 88 | 345.06p | £303.65 |
| 14:27 - 17/05 | Sell | 155 | 345.75p | £535.91 |
| 14:27 - 17/05 | Sell | 6 | 345.75p | £20.75 |
| 14:23 - 17/05 | Sell | 384 | 345.75p | £1,327.68 |
| 14:23 - 17/05 | Sell | 6 | 345.75p | £20.75 |
| 14:11 - 17/05 | Sell | 777 | 346.00p | £2,688.42 |
Prices provided by NetBuilder. Charts provided by Interactive Data. 'Broker forecast' and 'Recent trades' provided by MoneyAM. News and fundamental data provided by Digital Look.
