Informa PLC (INF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/06/2026 | 15:35:24 | 816.20p | 7,025 | £57,338.05 | Off-book | Buy | SI |
| 12/06/2026 | 15:29:58 | 811.40p | 190 | £1,541.66 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 262 | £2,125.87 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 293 | £2,377.40 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 11 | £89.25 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 203 | £1,647.55 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 132 | £1,071.31 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 275 | £2,231.90 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:47 | 811.60p | 196 | £1,590.74 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:47 | 811.60p | 200 | £1,623.20 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:40 | 811.80p | 75 | £608.85 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:40 | 811.80p | 299 | £2,427.28 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 374 | £3,036.13 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 407 | £3,304.03 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 27 | £219.19 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 67 | £543.91 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 692 | £5,617.66 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 374 | £3,037.63 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 303 | £2,460.97 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 230 | £1,868.06 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 642 | £5,213.04 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 407 | £3,305.65 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 734 | £5,961.55 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 642 | £5,213.04 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 507 | £4,115.83 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 166 | £1,347.92 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 34 | £276.08 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:38 | 812.00p | 407 | £3,304.84 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:38 | 811.80p | 204 | £1,656.07 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 151 | £1,225.82 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 46 | £373.43 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 407 | £3,304.03 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:00 | 811.80p | 290 | £2,354.22 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:00 | 811.80p | 200 | £1,623.60 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:57 | 812.00p | 79,458 | £645,202.14 | Off-book | Buy | SI |
| 12/06/2026 | 15:28:44 | 811.60p | 205 | £1,663.78 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:44 | 811.60p | 287 | £2,329.29 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:42 | 811.80p | 200 | £1,623.60 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:40 | 811.60p | 208 | £1,688.13 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:23 | 811.80p | 407 | £3,304.03 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 290 | £2,354.22 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 407 | £3,304.03 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 14 | £113.65 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 201 | £1,631.72 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:17 | 812.00p | 290 | £2,354.80 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:13 | 812.00p | 104 | £844.48 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:13 | 812.00p | 407 | £3,304.84 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:10 | 812.00p | 700 | £5,684.00 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:01 | 812.00p | 540 | £4,384.80 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:01 | 812.00p | 301 | £2,444.12 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/06/2026 | 15:35:24 | 816.20p | 7,025 | £57,338.05 | Off-book | Buy | SI |
| 12/06/2026 | 15:29:58 | 811.40p | 190 | £1,541.66 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 262 | £2,125.87 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 293 | £2,377.40 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:58 | 811.40p | 11 | £89.25 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 203 | £1,647.55 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 132 | £1,071.31 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:52 | 811.60p | 275 | £2,231.90 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:47 | 811.60p | 196 | £1,590.74 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:47 | 811.60p | 200 | £1,623.20 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:40 | 811.80p | 75 | £608.85 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:40 | 811.80p | 299 | £2,427.28 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 374 | £3,036.13 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 407 | £3,304.03 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 27 | £219.19 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 67 | £543.91 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 692 | £5,617.66 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 374 | £3,037.63 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 303 | £2,460.97 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 230 | £1,868.06 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 642 | £5,213.04 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 407 | £3,305.65 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.20p | 734 | £5,961.55 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 642 | £5,213.04 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 811.80p | 507 | £4,115.83 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 166 | £1,347.92 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:39 | 812.00p | 34 | £276.08 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:38 | 812.00p | 407 | £3,304.84 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:38 | 811.80p | 204 | £1,656.07 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 151 | £1,225.82 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 46 | £373.43 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:02 | 811.80p | 407 | £3,304.03 | Exchange | Sell | AT |
| 12/06/2026 | 15:29:00 | 811.80p | 290 | £2,354.22 | Exchange | Buy | AT |
| 12/06/2026 | 15:29:00 | 811.80p | 200 | £1,623.60 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:57 | 812.00p | 79,458 | £645,202.14 | Off-book | Buy | SI |
| 12/06/2026 | 15:28:44 | 811.60p | 205 | £1,663.78 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:44 | 811.60p | 287 | £2,329.29 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:42 | 811.80p | 200 | £1,623.60 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:40 | 811.60p | 208 | £1,688.13 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:23 | 811.80p | 407 | £3,304.03 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 290 | £2,354.22 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 407 | £3,304.03 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 14 | £113.65 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:22 | 811.80p | 201 | £1,631.72 | Exchange | Sell | AT |
| 12/06/2026 | 15:28:17 | 812.00p | 290 | £2,354.80 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:13 | 812.00p | 104 | £844.48 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:13 | 812.00p | 407 | £3,304.84 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:10 | 812.00p | 700 | £5,684.00 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:01 | 812.00p | 540 | £4,384.80 | Exchange | Buy | AT |
| 12/06/2026 | 15:28:01 | 812.00p | 301 | £2,444.12 | Exchange | Buy | AT |
