You are here:
- Home
- »
- Share prices & stock markets
- »
- British Polythene Industries Ord 25p
- »
- British Polythene Industries plc Share price
British Polythene Industries plc (BPI) Ordinary 25p Shares
Sell: 560.50pBuy: 562.00p
7.00p (1.23%)Ex-dividend
7.00p (1.23%)Ex-dividend FTSE All Share: 2.09%
Market closed. Prices as at close on 23 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: 565.50p | Trade high: 565.50p | Year high: 581.50p | Market cap: £149.60 million |
| Previous close: 569.00p | Trade low: 548.00p | Year low: 320.00p | Shares in issue: 26.62 million |
| Previous change: 11.00 (1.90%) | Volume: 42,134 | Dividend yield: 2.35% | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
| 1 week | 1.9% | 1 year | 69.85% |
|---|---|---|---|
| 1 month | 6.55% | 2 years | 106.91% |
| 3 months | 28.15% | 3 years | 152.89% |
| 6 months | 47.03% | 5 years | 134.64% |
Performance figures are based on the previous close price. Past performance is not an indication of future performance.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 478.70 | 507.70 |
| Profit before tax (m): | 19.40 | 19.20 |
| EPS (p): | 47.13 | 52.77 |
| P/E ratio: | 6.90 | 6.50 |
| PEG: | 0.70 | 0.20 |
| EPS growth (%): | 10.00 | 34.00 |
| Total dividend (p): | 13.20 | 12.50 |
| Dividend yield (%): | 3.30 | 3.70 |
| Dividend cover: | 4.37 | 4.19 |
Values are quoted in the stocks local currency: British pound
All fundamental dataBroker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(0 of 1) - Sell
(0 of 1) - Neutral
(0 of 1) - Buy
(0 of 1) - Strong Buy
(1 of 1)
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-
Thursday broker round-up UPDATE
9 May 2013 11:01
-
Monday broker round-up UPDATE
4 March 2013 11:51
-
British Polythene sales fall, as expected
28 August 2012 13:12
-
Director/PDMR Shareholding
21 May 2013 13:07
-
Director/PDMR Shareholding
21 May 2013 13:06
-
Holding(s) in Company
21 May 2013 09:30
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 23/05 | Buy | 1178 | 560.00p | £6,596.80 |
| 16:20 - 23/05 | Buy | 240 | 562.00p | £1,348.80 |
| 16:20 - 23/05 | Buy | 500 | 562.00p | £2,810.00 |
| 16:11 - 23/05 | Buy | 128 | 561.48p | £718.69 |
| 16:10 - 23/05 | Buy | 200 | 562.00p | £1,124.00 |
Proportion of British Polythene Industries plc shares bought/sold on the most recent trading day:
Shares sold:
68.63%
68.63%
Shares bought:
31.37%
31.37%
BR.POLYTHENE recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 23/05 | Buy | 1178 | 560.00p | £6,596.80 |
| 16:20 - 23/05 | Buy | 240 | 562.00p | £1,348.80 |
| 16:20 - 23/05 | Buy | 500 | 562.00p | £2,810.00 |
| 16:11 - 23/05 | Buy | 128 | 561.48p | £718.69 |
| 16:10 - 23/05 | Buy | 200 | 562.00p | £1,124.00 |
| 16:10 - 23/05 | Buy | 40 | 562.00p | £224.80 |
| 16:10 - 23/05 | Buy | 816 | 562.00p | £4,585.92 |
| 16:01 - 23/05 | Buy | 184 | 562.00p | £1,034.08 |
| 15:24 - 23/05 | Sell | 300 | 560.00p | £1,680.00 |
| 15:24 - 23/05 | Buy | 1500 | 560.00p | £8,400.00 |
| 15:23 - 23/05 | Buy | 5000 | 559.58p | £27,979.00 |
| 14:17 - 23/05 | Buy | 158 | 558.00p | £881.64 |
| 13:46 - 23/05 | Buy | 138 | 558.00p | £770.04 |
| 13:32 - 23/05 | Buy | 41 | 558.00p | £228.78 |
| 13:16 - 23/05 | Sell | 2050 | 558.00p | £11,439.00 |
| 13:16 - 23/05 | Sell | 74 | 558.00p | £412.92 |
| 13:13 - 23/05 | Buy | 184 | 558.00p | £1,026.72 |
| 13:13 - 23/05 | Buy | 66 | 558.00p | £368.28 |
| 13:12 - 23/05 | Buy | 184 | 558.00p | £1,026.72 |
| 13:12 - 23/05 | Buy | 750 | 558.00p | £4,185.00 |
| 12:23 - 23/05 | Buy | 539 | 556.50p | £2,999.54 |
| 12:14 - 23/05 | Sell | 170 | 552.01p | £938.42 |
| 12:07 - 23/05 | Sell | 2000 | 552.66p | £11,053.20 |
| 11:33 - 23/05 | Sell | 1000 | 550.88p | £5,508.80 |
| 11:21 - 23/05 | Sell | 602 | 550.88p | £3,316.30 |
| 11:14 - 23/05 | Sell | 276 | 548.01p | £1,512.51 |
| 11:08 - 23/05 | Sell | 130 | 548.65p | £713.25 |
| 10:39 - 23/05 | Sell | 4000 | 552.57p | £22,102.80 |
| 10:08 - 23/05 | Sell | 163 | 550.00p | £896.50 |
| 10:08 - 23/05 | Sell | 1000 | 548.00p | £5,480.00 |
| 10:08 - 23/05 | Sell | 10000 | 550.00p | £55,000.00 |
| 09:58 - 23/05 | Sell | 1000 | 553.00p | £5,530.00 |
| 09:58 - 23/05 | Sell | 1750 | 555.00p | £9,712.50 |
| 09:58 - 23/05 | Sell | 133 | 555.00p | £738.15 |
| 09:57 - 23/05 | Sell | 500 | 555.01p | £2,775.05 |
| 09:56 - 23/05 | Sell | 250 | 555.01p | £1,387.53 |
| 09:42 - 23/05 | Sell | 750 | 555.00p | £4,162.50 |
| 09:35 - 23/05 | Buy | 500 | 558.29p | £2,791.43 |
| 09:34 - 23/05 | Buy | 534 | 558.00p | £2,979.72 |
| 09:14 - 23/05 | Buy | 62 | 557.19p | £345.46 |
| 08:57 - 23/05 | Buy | 466 | 558.00p | £2,600.28 |
| 08:55 - 23/05 | Sell | 882 | 555.01p | £4,895.19 |
| 08:50 - 23/05 | Buy | 55 | 558.75p | £307.31 |
| 08:47 - 23/05 | Sell | 1435 | 555.01p | £7,964.39 |
| 08:42 - 23/05 | Sell | 319 | 553.85p | £1,766.77 |
| 08:39 - 23/05 | Buy | 400 | 558.25p | £2,233.00 |
| 08:38 - 23/05 | Sell | 566 | 553.01p | £3,130.04 |
| 08:28 - 23/05 | Buy | 351 | 562.00p | £1,972.62 |
| 08:20 - 23/05 | Sell | 1899 | 553.00p | £10,501.47 |
| 08:20 - 23/05 | Sell | 259 | 553.00p | £1,432.27 |
| 08:20 - 23/05 | Sell | 210 | 553.01p | £1,161.32 |
| 08:19 - 23/05 | Sell | 168 | 559.50p | £939.96 |
| 08:19 - 23/05 | Sell | 1000 | 562.00p | £5,620.00 |
| 08:19 - 23/05 | Sell | 167 | 561.00p | £936.87 |
| 08:19 - 23/05 | Sell | 750 | 560.00p | £4,200.00 |
| 08:19 - 23/05 | Sell | 1000 | 564.00p | £5,640.00 |
| 08:19 - 23/05 | Sell | 800 | 565.00p | £4,520.00 |
| 08:19 - 23/05 | Buy | 4000 | 562.21p | £22,488.40 |
| 08:10 - 23/05 | Buy | 181 | 565.50p | £1,023.56 |
| 08:10 - 23/05 | Sell | 146 | 565.50p | £825.63 |
| 08:04 - 23/05 | Sell | 317 | 565.01p | £1,791.08 |
| 08:01 - 23/05 | Sell | 750 | 565.40p | £4,240.49 |
| 16:29 - 22/05 | Sell | 6 | 568.00p | £34.08 |
| 16:29 - 22/05 | Sell | 2 | 568.00p | £11.36 |
| 16:28 - 22/05 | Sell | 30 | 568.00p | £170.40 |
| 16:28 - 22/05 | Sell | 55 | 568.00p | £312.40 |
| 16:21 - 22/05 | Buy | 5000 | 577.00p | £28,850.00 |
| 16:19 - 22/05 | Sell | 100 | 568.35p | £568.35 |
| 16:18 - 22/05 | Sell | 53 | 568.00p | £301.04 |
| 15:56 - 22/05 | n/a | 3650 | 567.39p | £20,709.74 |
| 15:32 - 22/05 | Sell | 163 | 570.00p | £929.10 |
| 15:32 - 22/05 | Sell | 134 | 570.00p | £763.80 |
| 15:32 - 22/05 | Sell | 717 | 570.00p | £4,086.90 |
| 15:15 - 22/05 | Sell | 13 | 570.00p | £74.10 |
| 15:15 - 22/05 | Sell | 14 | 570.00p | £79.80 |
| 14:47 - 22/05 | Sell | 750 | 570.72p | £4,280.40 |
| 14:46 - 22/05 | Sell | 16 | 570.00p | £91.20 |
| 14:13 - 22/05 | Sell | 13 | 570.00p | £74.10 |
| 13:59 - 22/05 | Sell | 1000 | 572.00p | £5,720.00 |
| 13:59 - 22/05 | Sell | 59 | 573.00p | £338.07 |
| 13:59 - 22/05 | Sell | 1138 | 573.00p | £6,520.74 |
| 13:59 - 22/05 | Sell | 175 | 573.25p | £1,003.19 |
| 13:44 - 22/05 | Buy | 42 | 574.62p | £241.34 |
| 13:39 - 22/05 | Sell | 9 | 573.00p | £51.57 |
| 13:08 - 22/05 | Sell | 8 | 573.00p | £45.84 |
| 12:42 - 22/05 | Sell | 5 | 573.00p | £28.65 |
| 12:41 - 22/05 | Sell | 40 | 573.00p | £229.20 |
| 12:18 - 22/05 | Sell | 41 | 573.00p | £234.93 |
| 12:10 - 22/05 | Buy | 522 | 574.62p | £2,999.52 |
| 12:08 - 22/05 | Buy | 344 | 574.62p | £1,976.69 |
| 11:52 - 22/05 | Buy | 143 | 575.00p | £822.25 |
| 11:52 - 22/05 | Sell | 3869 | 575.00p | £22,246.75 |
| 11:52 - 22/05 | Buy | 390 | 575.00p | £2,242.50 |
| 11:52 - 22/05 | Sell | 86 | 575.00p | £494.50 |
| 11:52 - 22/05 | Sell | 37 | 575.00p | £212.75 |
| 11:51 - 22/05 | Buy | 19 | 574.00p | £109.06 |
| 11:51 - 22/05 | Buy | 602 | 575.00p | £3,461.50 |
| 11:51 - 22/05 | Buy | 3 | 575.00p | £17.25 |
| 11:41 - 22/05 | Buy | 224 | 575.00p | £1,288.00 |
| 11:41 - 22/05 | Sell | 1000 | 575.00p | £5,750.00 |
| 11:41 - 22/05 | Sell | 34 | 575.50p | £195.67 |
| 11:41 - 22/05 | Sell | 140 | 575.50p | £805.70 |
| 11:04 - 22/05 | Buy | 476 | 579.15p | £2,756.73 |
| 10:49 - 22/05 | Buy | 3550 | 575.50p | £20,430.25 |
| 10:38 - 22/05 | Buy | 18 | 579.34p | £104.28 |
| 10:35 - 22/05 | Sell | 2200 | 575.50p | £12,661.00 |
| 10:20 - 22/05 | Sell | 9 | 575.50p | £51.80 |
| 09:44 - 22/05 | Buy | 168 | 583.90p | £980.95 |
| 09:36 - 22/05 | Sell | 200 | 578.00p | £1,156.00 |
| 09:35 - 22/05 | Buy | 1370 | 583.90p | £7,999.43 |
| 08:50 - 22/05 | Sell | 695 | 578.00p | £4,017.10 |
| 08:36 - 22/05 | Buy | 1000 | 580.00p | £5,800.00 |
| 08:36 - 22/05 | Sell | 699 | 579.00p | £4,047.21 |
| 08:36 - 22/05 | Buy | 294 | 579.00p | £1,702.26 |
| 16:35 - 21/05 | Buy | 444 | 580.00p | £2,575.20 |
| 16:28 - 21/05 | Buy | 32 | 580.00p | £185.60 |
| 16:28 - 21/05 | Buy | 10 | 580.00p | £58.00 |
| 16:20 - 21/05 | Buy | 371 | 579.28p | £2,149.13 |
| 16:19 - 21/05 | Sell | 400 | 575.62p | £2,302.48 |
| 16:17 - 21/05 | Sell | 61 | 575.62p | £351.13 |
| 13:17 - 21/05 | Buy | 345 | 577.63p | £1,992.81 |
| 12:55 - 21/05 | Buy | 70 | 577.25p | £404.08 |
| 11:47 - 21/05 | Sell | 207 | 576.25p | £1,192.84 |
| 10:13 - 21/05 | Sell | 250 | 575.46p | £1,438.66 |
| 08:36 - 21/05 | Buy | 138 | 577.50p | £796.95 |
| 08:35 - 21/05 | Buy | 514 | 577.65p | £2,969.12 |
| 08:16 - 21/05 | Buy | 592 | 579.40p | £3,430.05 |
| 16:35 - 20/05 | Sell | 9667 | 575.00p | £55,585.25 |
| 16:25 - 20/05 | Buy | 134 | 575.00p | £770.50 |
| 16:24 - 20/05 | Sell | 20 | 575.00p | £115.00 |
| 16:24 - 20/05 | Sell | 291 | 575.00p | £1,673.25 |
| 16:24 - 20/05 | Sell | 2000 | 575.00p | £11,500.00 |
| 16:12 - 20/05 | Buy | 863 | 579.03p | £4,997.03 |
| 15:36 - 20/05 | Buy | 128 | 575.00p | £736.00 |
| 15:16 - 20/05 | Buy | 127 | 575.00p | £730.25 |
| 15:16 - 20/05 | Buy | 1400 | 575.00p | £8,050.00 |
| 15:16 - 20/05 | Buy | 1400 | 575.00p | £8,050.00 |
| 15:16 - 20/05 | Buy | 246 | 575.00p | £1,414.50 |
| 15:16 - 20/05 | Buy | 120 | 575.00p | £690.00 |
| 15:16 - 20/05 | Buy | 930 | 575.00p | £5,347.50 |
| 15:16 - 20/05 | Buy | 119 | 575.00p | £684.25 |
| 15:16 - 20/05 | Sell | 951 | 575.00p | £5,468.25 |
| 15:16 - 20/05 | Buy | 203 | 575.00p | £1,167.25 |
| 15:02 - 20/05 | Buy | 4 | 575.00p | £23.00 |
| 14:53 - 20/05 | Buy | 129 | 575.00p | £741.75 |
| 14:52 - 20/05 | Buy | 124 | 575.00p | £713.00 |
| 14:52 - 20/05 | Buy | 213 | 575.00p | £1,224.75 |
| 14:47 - 20/05 | Buy | 1765 | 575.00p | £10,148.75 |
| 14:47 - 20/05 | Buy | 126 | 575.00p | £724.50 |
| 14:46 - 20/05 | Sell | 118 | 577.50p | £681.45 |
| 14:46 - 20/05 | Sell | 449 | 577.00p | £2,590.73 |
| 14:46 - 20/05 | Sell | 72 | 577.00p | £415.44 |
| 14:46 - 20/05 | Sell | 2000 | 575.00p | £11,500.00 |
| 14:46 - 20/05 | Buy | 389 | 575.00p | £2,236.75 |
| 14:46 - 20/05 | Buy | 81 | 575.00p | £465.75 |
| 14:16 - 20/05 | Sell | 113 | 581.50p | £657.10 |
| 14:16 - 20/05 | Sell | 225 | 580.50p | £1,306.13 |
| 13:16 - 20/05 | Buy | 3399 | 584.34p | £19,861.55 |
| 10:58 - 20/05 | Sell | 4000 | 575.41p | £23,016.24 |
| 09:58 - 20/05 | Sell | 1192 | 580.00p | £6,913.60 |
| 09:58 - 20/05 | Sell | 138 | 580.50p | £801.09 |
| 09:58 - 20/05 | Sell | 120 | 581.50p | £697.80 |
| 09:57 - 20/05 | Sell | 600 | 581.93p | £3,491.58 |
| 08:56 - 20/05 | Sell | 500 | 581.93p | £2,909.65 |
| 08:15 - 20/05 | Buy | 750 | 584.28p | £4,382.10 |
| 08:13 - 20/05 | Sell | 558 | 580.62p | £3,239.86 |
| 08:10 - 20/05 | Buy | 115 | 584.28p | £671.92 |
| 16:21 - 17/05 | Buy | 425 | 582.21p | £2,474.39 |
| 16:06 - 17/05 | Sell | 600 | 577.75p | £3,466.50 |
| 15:53 - 17/05 | Sell | 1219 | 580.00p | £7,070.20 |
| 15:53 - 17/05 | Sell | 281 | 580.00p | £1,629.80 |
| 15:51 - 17/05 | Sell | 415 | 580.25p | £2,408.04 |
| 15:51 - 17/05 | Buy | 1000 | 580.00p | £5,800.00 |
| 15:44 - 17/05 | Sell | 43 | 574.24p | £246.92 |
| 15:33 - 17/05 | Buy | 169 | 579.03p | £978.56 |
| 15:21 - 17/05 | Buy | 198 | 579.03p | £1,146.48 |
| 14:50 - 17/05 | Sell | 800 | 573.87p | £4,590.96 |
| 12:23 - 17/05 | Sell | 4000 | 574.00p | £22,960.00 |
| 12:23 - 17/05 | Sell | 4000 | 573.00p | £22,920.00 |
| 11:48 - 17/05 | Buy | 132 | 575.00p | £759.00 |
| 11:37 - 17/05 | Sell | 116 | 575.00p | £667.00 |
| 11:37 - 17/05 | Sell | 208 | 575.00p | £1,196.00 |
| 11:37 - 17/05 | Sell | 94 | 575.00p | £540.50 |
| 11:22 - 17/05 | Sell | 175 | 575.62p | £1,007.33 |
| 10:52 - 17/05 | Sell | 36 | 575.00p | £207.00 |
| 10:36 - 17/05 | Sell | 125 | 575.62p | £719.53 |
| 10:32 - 17/05 | Buy | 856 | 579.28p | £4,958.64 |
| 09:42 - 17/05 | Buy | 1000 | 575.00p | £5,750.00 |
| 09:42 - 17/05 | Buy | 41 | 571.00p | £234.11 |
| 08:34 - 17/05 | Sell | 23 | 568.00p | £130.64 |
| 16:00 - 16/05 | Sell | 339 | 575.00p | £1,949.25 |
| 16:00 - 16/05 | Sell | 61 | 575.00p | £350.75 |
| 15:42 - 16/05 | Sell | 2500 | 575.20p | £14,380.00 |
| 15:41 - 16/05 | Sell | 456 | 575.50p | £2,624.28 |
| 15:10 - 16/05 | Sell | 1000 | 571.68p | £5,716.80 |
| 14:59 - 16/05 | Sell | 600 | 571.00p | £3,426.00 |
| 14:59 - 16/05 | Sell | 27 | 571.00p | £154.17 |
| 13:50 - 16/05 | Sell | 100 | 572.50p | £572.50 |
| 13:46 - 16/05 | Buy | 1000 | 575.00p | £5,750.00 |
| 13:46 - 16/05 | Buy | 1000 | 575.00p | £5,750.00 |
| 13:46 - 16/05 | Buy | 1000 | 574.00p | £5,740.00 |
| 13:41 - 16/05 | Sell | 57 | 570.50p | £325.19 |
| 13:30 - 16/05 | Sell | 2000 | 570.44p | £11,408.80 |
| 12:40 - 16/05 | Buy | 518 | 573.40p | £2,970.21 |
| 12:30 - 16/05 | Buy | 1000 | 571.00p | £5,710.00 |
| 12:30 - 16/05 | Buy | 98 | 570.50p | £559.09 |
| 12:27 - 16/05 | Buy | 1000 | 570.00p | £5,700.00 |
| 11:30 - 16/05 | Buy | 772 | 569.46p | £4,396.23 |
| 11:09 - 16/05 | Sell | 80 | 566.93p | £453.54 |
| 10:27 - 16/05 | Buy | 209 | 569.13p | £1,189.47 |
| 10:22 - 16/05 | Buy | 252 | 568.00p | £1,431.36 |
| 10:20 - 16/05 | Sell | 2500 | 566.61p | £14,165.25 |
| 09:58 - 16/05 | Buy | 299 | 566.50p | £1,693.84 |
| 09:57 - 16/05 | Sell | 162 | 565.31p | £915.80 |
| 09:57 - 16/05 | Buy | 252 | 565.00p | £1,423.80 |
| 09:57 - 16/05 | Buy | 1000 | 565.00p | £5,650.00 |
| 08:52 - 16/05 | Buy | 615 | 564.28p | £3,470.32 |
| 08:08 - 16/05 | Buy | 86 | 564.25p | £485.26 |
| 08:06 - 16/05 | Buy | 620 | 564.25p | £3,498.35 |
| 08:01 - 16/05 | Sell | 170 | 561.25p | £954.13 |
| 16:35 - 15/05 | Buy | 98 | 562.00p | £550.76 |
| 16:28 - 15/05 | Sell | 1000 | 560.25p | £5,602.50 |
| 16:01 - 15/05 | Sell | 39 | 561.00p | £218.79 |
| 15:01 - 15/05 | Sell | 37 | 562.00p | £207.94 |
| 15:01 - 15/05 | Sell | 233 | 562.00p | £1,309.46 |
| 14:57 - 15/05 | Buy | 200 | 564.25p | £1,128.50 |
| 13:37 - 15/05 | Sell | 2500 | 562.33p | £14,058.25 |
| 13:11 - 15/05 | Sell | 1500 | 562.00p | £8,430.00 |
| 13:03 - 15/05 | Buy | 252 | 564.53p | £1,422.62 |
| 12:54 - 15/05 | Sell | 1000 | 562.68p | £5,626.80 |
| 12:14 - 15/05 | Buy | 335 | 566.68p | £1,898.36 |
| 11:58 - 15/05 | Buy | 1000 | 565.00p | £5,650.00 |
| 11:34 - 15/05 | Sell | 247 | 562.37p | £1,389.05 |
| 11:34 - 15/05 | Buy | 1000 | 562.00p | £5,620.00 |
| 11:34 - 15/05 | Buy | 627 | 562.00p | £3,523.74 |
| 11:34 - 15/05 | Buy | 32 | 562.00p | £179.84 |
| 10:27 - 15/05 | Sell | 500 | 555.87p | £2,779.35 |
| 09:40 - 15/05 | Buy | 176 | 555.75p | £978.12 |
| 09:08 - 15/05 | Sell | 250 | 555.87p | £1,389.68 |
| 08:04 - 15/05 | Buy | 178 | 560.95p | £998.49 |
| 16:35 - 14/05 | Sell | 197 | 557.00p | £1,097.29 |
| 15:48 - 14/05 | Sell | 649 | 558.25p | £3,623.04 |
| 15:07 - 14/05 | Sell | 1649 | 557.55p | £9,194.00 |
| 14:44 - 14/05 | Sell | 107 | 557.56p | £596.59 |
| 14:16 - 14/05 | Buy | 534 | 560.82p | £2,994.78 |
| 14:10 - 14/05 | Sell | 221 | 560.00p | £1,237.60 |
| 14:10 - 14/05 | Sell | 1010 | 560.50p | £5,661.05 |
| 14:06 - 14/05 | Buy | 1000 | 563.40p | £5,634.00 |
| 12:54 - 14/05 | Sell | 550 | 560.23p | £3,081.24 |
| 12:14 - 14/05 | Buy | 493 | 563.08p | £2,775.96 |
| 11:51 - 14/05 | Buy | 529 | 562.65p | £2,976.42 |
| 11:36 - 14/05 | Buy | 209 | 562.65p | £1,175.94 |
| 11:27 - 14/05 | Sell | 200 | 556.12p | £1,112.24 |
| 11:00 - 14/05 | Buy | 91 | 562.78p | £512.13 |
| 10:31 - 14/05 | Sell | 768 | 556.18p | £4,271.46 |
| 08:21 - 14/05 | Sell | 390 | 556.25p | £2,169.38 |
| 08:12 - 14/05 | Buy | 1000 | 560.00p | £5,600.00 |
| 08:12 - 14/05 | Buy | 69 | 559.00p | £385.71 |
| 08:12 - 14/05 | Buy | 1000 | 559.00p | £5,590.00 |
| 08:12 - 14/05 | Buy | 795 | 559.00p | £4,444.05 |
| 08:03 - 14/05 | Buy | 205 | 559.00p | £1,145.95 |
| 08:00 - 14/05 | Buy | 176 | 558.15p | £982.34 |
| 16:35 - 13/05 | Buy | 126 | 559.00p | £704.34 |
| 16:25 - 13/05 | Buy | 205 | 557.00p | £1,141.85 |
| 16:25 - 13/05 | Buy | 63 | 557.00p | £350.91 |
| 16:21 - 13/05 | Buy | 355 | 556.53p | £1,975.68 |
| 16:14 - 13/05 | Buy | 3000 | 555.00p | £16,650.00 |
| 16:14 - 13/05 | Buy | 3000 | 554.00p | £16,620.00 |
| 15:21 - 13/05 | Sell | 10 | 557.00p | £55.70 |
| 15:20 - 13/05 | Sell | 82 | 557.00p | £456.74 |
| 15:20 - 13/05 | Sell | 28 | 557.00p | £155.96 |
| 15:09 - 13/05 | Buy | 215 | 557.40p | £1,198.41 |
| 14:59 - 13/05 | Buy | 870 | 557.40p | £4,849.38 |
| 14:56 - 13/05 | Sell | 578 | 555.00p | £3,207.90 |
| 14:53 - 13/05 | Buy | 86 | 557.40p | £479.36 |
| 14:52 - 13/05 | Buy | 2400 | 557.20p | £13,372.80 |
| 14:31 - 13/05 | Buy | 115 | 558.00p | £641.70 |
| 14:19 - 13/05 | Sell | 394 | 554.50p | £2,184.73 |
| 13:52 - 13/05 | Buy | 500 | 557.20p | £2,786.00 |
| 13:33 - 13/05 | Buy | 719 | 557.00p | £4,004.83 |
| 13:24 - 13/05 | Buy | 210 | 557.00p | £1,169.70 |
| 13:17 - 13/05 | Buy | 252 | 556.00p | £1,401.12 |
| 13:17 - 13/05 | Buy | 1000 | 556.00p | £5,560.00 |
| 13:15 - 13/05 | Sell | 66 | 552.50p | £364.65 |
| 10:24 - 13/05 | Buy | 1199 | 554.80p | £6,652.05 |
| 09:20 - 13/05 | Buy | 768 | 554.80p | £4,260.86 |
| 09:17 - 13/05 | Buy | 267 | 555.15p | £1,482.25 |
| 09:14 - 13/05 | Buy | 505 | 554.80p | £2,801.74 |
| 09:03 - 13/05 | Buy | 8500 | 550.00p | £46,750.00 |
| 08:27 - 13/05 | Buy | 1000 | 554.00p | £5,540.00 |
| 08:27 - 13/05 | Buy | 1000 | 554.00p | £5,540.00 |
| 08:27 - 13/05 | Buy | 252 | 554.00p | £1,396.08 |
| 08:03 - 13/05 | Sell | 246 | 550.50p | £1,354.23 |
| 16:35 - 10/05 | n/a | 15000 | 546.00p | £81,900.00 |
| 16:35 - 10/05 | Buy | 11 | 554.00p | £60.94 |
| 16:29 - 10/05 | Sell | 63 | 548.00p | £345.24 |
| 16:29 - 10/05 | Sell | 854 | 548.00p | £4,679.92 |
| 16:29 - 10/05 | Sell | 114 | 550.50p | £627.57 |
| 15:12 - 10/05 | Buy | 300 | 553.50p | £1,660.50 |
| 14:26 - 10/05 | Sell | 100 | 551.81p | £551.81 |
| 13:59 - 10/05 | Buy | 300 | 553.30p | £1,659.90 |
| 13:03 - 10/05 | Sell | 465 | 550.33p | £2,559.03 |
| 12:24 - 10/05 | Sell | 96 | 550.93p | £528.89 |
| 11:48 - 10/05 | Buy | 1000 | 552.00p | £5,520.00 |
| 11:07 - 10/05 | Buy | 200 | 551.70p | £1,103.40 |
| 10:44 - 10/05 | Sell | 4 | 550.50p | £22.02 |
| 10:24 - 10/05 | Sell | 308 | 551.50p | £1,698.62 |
| 10:24 - 10/05 | Sell | 208 | 551.50p | £1,147.12 |
| 10:24 - 10/05 | Sell | 23 | 551.50p | £126.85 |
| 10:24 - 10/05 | Sell | 211 | 550.50p | £1,161.56 |
| 10:05 - 10/05 | Sell | 184 | 551.50p | £1,014.76 |
| 09:09 - 10/05 | Buy | 1000 | 551.70p | £5,517.00 |
| 08:38 - 10/05 | Buy | 396 | 551.63p | £2,184.44 |
| 08:10 - 10/05 | Sell | 194 | 550.50p | £1,067.97 |
| 16:35 - 09/05 | Buy | 125 | 552.00p | £690.00 |
| 16:29 - 09/05 | Buy | 132 | 552.00p | £728.64 |
| 16:12 - 09/05 | n/a | 10000 | 546.00p | £54,600.00 |
| 14:21 - 09/05 | Sell | 828 | 547.00p | £4,529.16 |
| 14:19 - 09/05 | Buy | 23 | 552.00p | £126.96 |
| 14:11 - 09/05 | Buy | 61 | 552.00p | £336.72 |
| 13:47 - 09/05 | Buy | 73 | 552.00p | £402.96 |
| 12:44 - 09/05 | Buy | 21 | 552.00p | £115.92 |
| 12:43 - 09/05 | Buy | 19 | 552.00p | £104.88 |
| 12:30 - 09/05 | Sell | 153 | 547.00p | £836.91 |
| 12:30 - 09/05 | Sell | 105 | 547.50p | £574.88 |
| 12:30 - 09/05 | Sell | 124 | 547.50p | £678.90 |
| 12:30 - 09/05 | Sell | 62 | 548.00p | £339.76 |
| 12:30 - 09/05 | Sell | 106 | 548.00p | £580.88 |
| 12:14 - 09/05 | Buy | 78 | 552.00p | £430.56 |
| 11:50 - 09/05 | Buy | 20 | 552.00p | £110.40 |
| 10:55 - 09/05 | Buy | 33 | 551.34p | £181.94 |
| 10:05 - 09/05 | Buy | 88 | 551.28p | £485.13 |
| 09:51 - 09/05 | Sell | 2132 | 547.00p | £11,662.04 |
| 09:50 - 09/05 | Sell | 3580 | 547.00p | £19,582.60 |
| 09:50 - 09/05 | Buy | 226 | 547.00p | £1,236.22 |
| 09:50 - 09/05 | Buy | 194 | 547.00p | £1,061.18 |
| 09:50 - 09/05 | Buy | 1000 | 547.00p | £5,470.00 |
| 08:57 - 09/05 | Sell | 1000 | 545.22p | £5,452.20 |
| 08:10 - 09/05 | Sell | 202 | 545.00p | £1,100.90 |
| 16:35 - 08/05 | Sell | 3926 | 545.00p | £21,396.70 |
| 16:23 - 08/05 | Sell | 1000 | 542.39p | £5,423.85 |
| 15:54 - 08/05 | Sell | 1240 | 542.39p | £6,725.57 |
| 15:09 - 08/05 | Buy | 207 | 545.50p | £1,129.19 |
| 11:34 - 08/05 | Sell | 550 | 542.00p | £2,981.00 |
| 08:05 - 08/05 | Buy | 89 | 545.25p | £485.27 |
| 16:35 - 07/05 | Sell | 1425 | 542.50p | £7,730.63 |
| 16:28 - 07/05 | Sell | 4140 | 538.00p | £22,273.20 |
| 16:24 - 07/05 | Buy | 128 | 545.00p | £697.60 |
| 16:17 - 07/05 | Sell | 483 | 540.00p | £2,608.20 |
| 15:59 - 07/05 | Sell | 682 | 539.31p | £3,678.09 |
| 14:32 - 07/05 | Sell | 200 | 538.00p | £1,076.00 |
| 14:29 - 07/05 | Sell | 36 | 547.50p | £197.10 |
| 14:29 - 07/05 | Sell | 1252 | 547.00p | £6,848.44 |
| 14:29 - 07/05 | Sell | 39 | 547.00p | £213.33 |
| 14:29 - 07/05 | Sell | 1000 | 545.00p | £5,450.00 |
| 14:29 - 07/05 | Sell | 1000 | 545.00p | £5,450.00 |
| 12:23 - 07/05 | Sell | 248 | 547.00p | £1,356.56 |
| 12:23 - 07/05 | Sell | 42 | 547.50p | £229.95 |
| 12:23 - 07/05 | Sell | 110 | 548.00p | £602.80 |
| 11:06 - 07/05 | Buy | 205 | 554.13p | £1,135.96 |
| 10:12 - 07/05 | Sell | 1000 | 548.24p | £5,482.44 |
| 10:01 - 07/05 | Buy | 400 | 555.21p | £2,220.84 |
| 09:12 - 07/05 | Buy | 1000 | 549.25p | £5,492.50 |
| 08:42 - 07/05 | Sell | 1000 | 550.00p | £5,500.00 |
| 08:42 - 07/05 | Sell | 1700 | 550.06p | £9,350.94 |
| 08:23 - 07/05 | Sell | 130 | 550.68p | £715.88 |
| 08:10 - 07/05 | Sell | 1150 | 551.38p | £6,340.81 |
| 08:01 - 07/05 | Buy | 200 | 555.40p | £1,110.80 |
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.
