| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 113 | 4,425.00p | Uncrossing Trade |
16:35:16 - 21-Oct-25 |
| Buy* | 5 | 4,420.00p | SI Trade |
16:29:55 - 21-Oct-25 |
| Sell* | 348 | 4,424.00p | SI Trade |
16:29:15 - 21-Oct-25 |
| Sell* | 67 | 4,423.00p | SI Trade |
16:27:45 - 21-Oct-25 |
| Sell* | 4 | 4,421.00p | SI Trade |
16:27:38 - 21-Oct-25 |
| Buy* | 3 | 4,425.00p | SI Trade |
16:27:32 - 21-Oct-25 |
| Sell* | 25 | 4,425.00p | SI Trade |
16:25:30 - 21-Oct-25 |
| Sell* | 230 | 4,423.00p | SI Trade |
16:24:40 - 21-Oct-25 |
| Buy* | 11 | 4,426.00p | SI Trade |
16:24:34 - 21-Oct-25 |
| Buy* | 12 | 4,419.00p | SI Trade |
16:24:05 - 21-Oct-25 |
| Sell* | 48 | 4,422.00p | SI Trade |
16:22:46 - 21-Oct-25 |
| Buy* | 22 | 4,423.00p | SI Trade |
16:22:45 - 21-Oct-25 |
| Sell* | 183 | 4,418.00p | SI Trade |
16:21:32 - 21-Oct-25 |
| Buy* | 2 | 4,422.00p | SI Trade |
16:21:04 - 21-Oct-25 |
| Buy* | 28 | 4,420.00p | SI Trade |
16:19:29 - 21-Oct-25 |
| Sell* | 108 | 4,419.00p | Automatic Execution |
16:19:22 - 21-Oct-25 |
| Buy* | 11 | 4,427.00p | SI Trade |
16:17:03 - 21-Oct-25 |
| Sell* | 37 | 4,438.00p | SI Trade |
16:15:36 - 21-Oct-25 |
| Buy* | 37 | 4,437.00p | SI Trade |
16:15:23 - 21-Oct-25 |
| Buy* | 364 | 4,440.00p | SI Trade |
16:15:01 - 21-Oct-25 |
| Buy* | 67 | 4,440.00p | SI Trade |
16:14:59 - 21-Oct-25 |
| Sell* | 3 | 4,430.00p | SI Trade |
16:13:24 - 21-Oct-25 |
| Sell* | 250 | 4,430.00p | SI Trade |
16:13:14 - 21-Oct-25 |
| Sell* | 6 | 4,426.00p | SI Trade |
16:13:00 - 21-Oct-25 |
| Unknown* | 0 | 4,430.00p | SI Trade |
16:12:23 - 21-Oct-25 |
| Sell* | 54 | 4,430.00p | SI Trade |
16:12:12 - 21-Oct-25 |
| Buy* | 6 | 4,431.00p | Automatic Execution |
16:11:47 - 21-Oct-25 |
| Sell* | 1 | 4,430.00p | SI Trade |
16:11:44 - 21-Oct-25 |
| Buy* | 10 | 4,420.00p | SI Trade |
16:10:44 - 21-Oct-25 |
| Sell* | 462 | 4,419.00p | SI Trade |
16:10:33 - 21-Oct-25 |
| Sell* | 10 | 4,415.00p | SI Trade |
16:10:14 - 21-Oct-25 |
| Buy* | 28 | 4,415.00p | Automatic Execution |
16:10:14 - 21-Oct-25 |
| Buy* | 1 | 4,415.00p | Automatic Execution |
16:10:14 - 21-Oct-25 |
| Buy* | 50 | 4,415.00p | Automatic Execution |
16:10:14 - 21-Oct-25 |
| Buy* | 29 | 4,415.00p | Automatic Execution |
16:10:14 - 21-Oct-25 |
| Buy* | 2 | 4,400.00p | SI Trade |
16:07:44 - 21-Oct-25 |
| Buy* | 2 | 4,405.00p | SI Trade |
16:07:09 - 21-Oct-25 |
| Sell* | 50 | 4,400.00p | SI Trade |
16:06:52 - 21-Oct-25 |
| Sell* | 24 | 4,391.00p | SI Trade |
16:06:15 - 21-Oct-25 |
| Buy* | 101 | 4,380.00p | SI Trade |
16:04:25 - 21-Oct-25 |
| Buy* | 81 | 4,384.00p | SI Trade |
16:04:10 - 21-Oct-25 |
| Unknown* | 1 | 4,378.00p | SI Trade |
16:02:00 - 21-Oct-25 |
| Sell* | 100 | 4,379.00p | Automatic Execution |
16:01:03 - 21-Oct-25 |
| Buy* | 25 | 4,385.00p | Automatic Execution |
15:59:39 - 21-Oct-25 |
| Buy* | 50 | 4,385.00p | Automatic Execution |
15:59:38 - 21-Oct-25 |
| Sell* | 2 | 4,374.00p | SI Trade |
15:57:32 - 21-Oct-25 |
| Buy* | 1 | 4,375.00p | SI Trade |
15:57:20 - 21-Oct-25 |
| Buy* | 1 | 4,375.00p | SI Trade |
15:57:14 - 21-Oct-25 |
| Sell* | 58 | 4,373.00p | SI Trade |
15:56:55 - 21-Oct-25 |
| Sell* | 3 | 4,361.00p | SI Trade |
15:55:28 - 21-Oct-25 |
| Buy* | 452 | 4,359.00p | SI Trade |
15:55:13 - 21-Oct-25 |
| Buy* | 20 | 4,358.00p | SI Trade |
15:53:56 - 21-Oct-25 |
| Unknown* | 0 | 4,344.00p | SI Trade |
15:52:08 - 21-Oct-25 |
| Sell* | 8 | 4,337.00p | SI Trade |
15:50:47 - 21-Oct-25 |
| Sell* | 37 | 4,343.00p | SI Trade |
15:49:50 - 21-Oct-25 |
| Buy* | 20 | 4,349.00p | SI Trade |
15:49:39 - 21-Oct-25 |
| Buy* | 10 | 4,352.00p | SI Trade |
15:49:24 - 21-Oct-25 |
| Buy* | 250 | 4,349.00p | SI Trade |
15:48:52 - 21-Oct-25 |
| Buy* | 180 | 4,336.00p | Automatic Execution |
15:47:45 - 21-Oct-25 |
| Buy* | 23 | 4,328.00p | SI Trade |
15:46:37 - 21-Oct-25 |
| Buy* | 1 | 4,313.00p | SI Trade |
15:45:33 - 21-Oct-25 |
| Buy* | 10 | 4,318.00p | SI Trade |
15:45:27 - 21-Oct-25 |
| Buy* | 1 | 4,320.00p | SI Trade |
15:45:21 - 21-Oct-25 |
| Buy* | 2 | 4,319.00p | SI Trade |
15:45:20 - 21-Oct-25 |
| Buy* | 2 | 4,326.00p | SI Trade |
15:45:09 - 21-Oct-25 |
| Buy* | 2 | 4,315.00p | SI Trade |
15:44:45 - 21-Oct-25 |
| Sell* | 2 | 4,309.00p | SI Trade |
15:44:03 - 21-Oct-25 |
| Buy* | 11 | 4,316.00p | SI Trade |
15:42:45 - 21-Oct-25 |
| Buy* | 55 | 4,320.00p | Automatic Execution |
15:39:40 - 21-Oct-25 |
| Buy* | 5 | 4,324.00p | SI Trade |
15:39:35 - 21-Oct-25 |
| Sell* | 2 | 4,304.00p | SI Trade |
15:39:06 - 21-Oct-25 |
| Buy* | 1 | 4,311.00p | SI Trade |
15:38:52 - 21-Oct-25 |
| Sell* | 1 | 4,309.00p | Automatic Execution |
15:38:11 - 21-Oct-25 |
| Unknown* | 32 | 4,310.00p | SI Trade |
15:37:51 - 21-Oct-25 |
| Sell* | 38 | 4,298.00p | SI Trade |
15:37:24 - 21-Oct-25 |
| Buy* | 50 | 4,307.00p | SI Trade |
15:35:46 - 21-Oct-25 |
| Buy* | 10 | 4,309.00p | SI Trade |
15:35:39 - 21-Oct-25 |
| Buy* | 99 | 4,307.00p | SI Trade |
15:34:47 - 21-Oct-25 |
| Buy* | 69 | 4,308.998p | Ordinary |
15:34:11 - 21-Oct-25 |
| Buy* | 348 | 4,310.00p | SI Trade |
15:34:08 - 21-Oct-25 |
| Unknown* | 1 | 4,303.00p | SI Trade |
15:34:00 - 21-Oct-25 |
| Buy* | 11 | 4,303.00p | SI Trade |
15:33:51 - 21-Oct-25 |
| Buy* | 1 | 4,304.00p | SI Trade |
15:33:48 - 21-Oct-25 |
| Buy* | 3 | 4,291.00p | SI Trade |
15:33:37 - 21-Oct-25 |
| Sell* | 180 | 4,275.00p | Automatic Execution |
15:33:18 - 21-Oct-25 |
| Sell* | 5 | 4,272.00p | SI Trade |
15:33:14 - 21-Oct-25 |
| Buy* | 14 | 4,275.00p | SI Trade |
15:33:14 - 21-Oct-25 |
| Buy* | 11 | 4,280.00p | SI Trade |
15:33:02 - 21-Oct-25 |
| Sell* | 40 | 4,249.00p | SI Trade |
15:32:58 - 21-Oct-25 |
| Buy* | 14 | 4,280.00p | SI Trade |
15:32:57 - 21-Oct-25 |
| Buy* | 2 | 4,282.00p | SI Trade |
15:32:57 - 21-Oct-25 |
| Sell* | 62 | 4,278.00p | SI Trade |
15:32:33 - 21-Oct-25 |
| Buy* | 1 | 4,287.00p | SI Trade |
15:32:31 - 21-Oct-25 |
| Buy* | 20 | 4,288.00p | SI Trade |
15:32:05 - 21-Oct-25 |
| Buy* | 108 | 4,295.00p | Automatic Execution |
15:31:53 - 21-Oct-25 |
| Sell* | 5 | 4,294.00p | SI Trade |
15:31:35 - 21-Oct-25 |
| Sell* | 232 | 4,298.00p | SI Trade |
15:31:30 - 21-Oct-25 |
| Sell* | 5 | 4,297.00p | SI Trade |
15:31:24 - 21-Oct-25 |
| Buy* | 2 | 4,303.00p | SI Trade |
15:31:04 - 21-Oct-25 |
| Sell* | 56 | 4,301.00p | SI Trade |
15:30:53 - 21-Oct-25 |
| Buy* | 25 | 4,300.00p | SI Trade |
15:30:46 - 21-Oct-25 |
| Buy* | 13 | 4,305.00p | SI Trade |
15:30:25 - 21-Oct-25 |
| Sell* | 57 | 4,297.00p | SI Trade |
15:30:17 - 21-Oct-25 |
| Buy* | 1 | 4,298.00p | Automatic Execution |
15:29:39 - 21-Oct-25 |
| Unknown* | 0 | 4,300.00p | SI Trade |
15:28:50 - 21-Oct-25 |
| Buy* | 270 | 4,300.00p | SI Trade |
15:28:50 - 21-Oct-25 |
| Buy* | 2 | 4,309.00p | SI Trade |
15:28:26 - 21-Oct-25 |
| Sell* | 1 | 4,313.00p | Automatic Execution |
15:27:53 - 21-Oct-25 |
| Buy* | 2 | 4,319.00p | SI Trade |
15:27:17 - 21-Oct-25 |
| Buy* | 23 | 4,320.00p | SI Trade |
15:27:16 - 21-Oct-25 |
| Sell* | 14 | 4,319.00p | SI Trade |
15:26:45 - 21-Oct-25 |
| Buy* | 1 | 4,331.00p | SI Trade |
15:26:30 - 21-Oct-25 |
| Buy* | 1 | 4,346.00p | SI Trade |
15:25:22 - 21-Oct-25 |
| Sell* | 52 | 4,353.00p | Automatic Execution |
15:23:42 - 21-Oct-25 |
| Sell* | 78 | 4,353.00p | Automatic Execution |
15:23:42 - 21-Oct-25 |
| Sell* | 50 | 4,353.00p | Automatic Execution |
15:23:41 - 21-Oct-25 |
| Buy* | 2 | 4,354.00p | SI Trade |
15:23:16 - 21-Oct-25 |
| Buy* | 34 | 4,360.00p | SI Trade |
15:22:08 - 21-Oct-25 |
| Sell* | 80 | 4,355.00p | SI Trade |
15:22:04 - 21-Oct-25 |
| Buy* | 56 | 4,367.00p | SI Trade |
15:20:40 - 21-Oct-25 |
| Buy* | 2 | 4,369.00p | SI Trade |
15:20:28 - 21-Oct-25 |
| Unknown* | 0 | 4,369.00p | SI Trade |
15:20:27 - 21-Oct-25 |
| Unknown* | 0 | 4,366.00p | SI Trade |
15:20:22 - 21-Oct-25 |
| Unknown* | 0 | 4,363.00p | SI Trade |
15:20:16 - 21-Oct-25 |
| Sell* | 5 | 4,357.00p | SI Trade |
15:19:45 - 21-Oct-25 |
| Buy* | 63 | 4,350.00p | SI Trade |
15:18:52 - 21-Oct-25 |
| Buy* | 4 | 4,349.00p | SI Trade |
15:18:30 - 21-Oct-25 |
| Buy* | 130 | 4,343.00p | Automatic Execution |
15:18:20 - 21-Oct-25 |
| Buy* | 50 | 4,344.00p | Automatic Execution |
15:18:19 - 21-Oct-25 |
| Unknown* | 0 | 4,346.00p | SI Trade |
15:17:45 - 21-Oct-25 |
| Buy* | 24 | 4,335.00p | SI Trade |
15:16:31 - 21-Oct-25 |
| Sell* | 336 | 4,335.00p | Automatic Execution |
15:16:29 - 21-Oct-25 |
| Sell* | 11 | 4,335.00p | Automatic Execution |
15:16:29 - 21-Oct-25 |
| Buy* | 50 | 4,338.00p | SI Trade |
15:15:55 - 21-Oct-25 |
| Sell* | 80 | 4,332.00p | SI Trade |
15:15:27 - 21-Oct-25 |
| Sell* | 73 | 4,315.00p | Automatic Execution |
15:14:33 - 21-Oct-25 |
| Buy* | 5 | 4,314.00p | SI Trade |
15:14:22 - 21-Oct-25 |
| Buy* | 38 | 4,300.00p | SI Trade |
15:14:07 - 21-Oct-25 |
| Buy* | 69 | 4,297.00p | SI Trade |
15:13:35 - 21-Oct-25 |
| Sell* | 26 | 4,298.00p | SI Trade |
15:13:07 - 21-Oct-25 |
| Sell* | 123 | 4,299.00p | Automatic Execution |
15:11:50 - 21-Oct-25 |
| Sell* | 57 | 4,299.00p | Automatic Execution |
15:11:50 - 21-Oct-25 |
| Buy* | 1 | 4,302.00p | SI Trade |
15:11:46 - 21-Oct-25 |
| Buy* | 2 | 4,292.00p | SI Trade |
15:11:25 - 21-Oct-25 |
| Sell* | 84 | 4,311.00p | Automatic Execution |
15:10:52 - 21-Oct-25 |
| Buy* | 3 | 4,304.00p | SI Trade |
15:10:33 - 21-Oct-25 |
| Sell* | 2 | 4,300.00p | SI Trade |
15:10:31 - 21-Oct-25 |
| Buy* | 8 | 4,298.00p | SI Trade |
15:09:44 - 21-Oct-25 |
| Buy* | 12 | 4,300.00p | SI Trade |
15:09:18 - 21-Oct-25 |
| Buy* | 10 | 4,298.00p | SI Trade |
15:09:06 - 21-Oct-25 |
| Sell* | 4 | 4,296.00p | SI Trade |
15:08:54 - 21-Oct-25 |
| Sell* | 56 | 4,282.00p | SI Trade |
15:08:31 - 21-Oct-25 |
| Buy* | 3 | 4,299.00p | SI Trade |
15:08:24 - 21-Oct-25 |
| Buy* | 1 | 4,299.00p | SI Trade |
15:08:24 - 21-Oct-25 |
| Buy* | 1 | 4,299.00p | SI Trade |
15:08:24 - 21-Oct-25 |
| Buy* | 16 | 4,311.00p | SI Trade |
15:07:50 - 21-Oct-25 |
| Sell* | 115 | 4,320.689p | Ordinary |
15:07:19 - 21-Oct-25 |
| Buy* | 1 | 4,317.00p | SI Trade |
15:06:51 - 21-Oct-25 |
| Sell* | 8 | 4,318.00p | SI Trade |
15:06:31 - 21-Oct-25 |
| Buy* | 50 | 4,312.00p | SI Trade |
15:06:12 - 21-Oct-25 |
| Buy* | 83 | 4,304.00p | Automatic Execution |
15:05:43 - 21-Oct-25 |
| Buy* | 234 | 4,304.00p | Automatic Execution |
15:05:43 - 21-Oct-25 |
| Buy* | 95 | 4,304.00p | Automatic Execution |
15:05:43 - 21-Oct-25 |
| Buy* | 71 | 4,304.00p | Automatic Execution |
15:05:43 - 21-Oct-25 |
| Buy* | 20 | 4,309.00p | SI Trade |
15:05:38 - 21-Oct-25 |
| Buy* | 7 | 4,315.00p | Automatic Execution |
15:05:21 - 21-Oct-25 |
| Buy* | 246 | 4,315.00p | Automatic Execution |
15:05:21 - 21-Oct-25 |
| Sell* | 200 | 4,315.00p | Automatic Execution |
15:05:21 - 21-Oct-25 |
| Sell* | 300 | 4,315.00p | Automatic Execution |
15:05:21 - 21-Oct-25 |
| Sell* | 2,911 | 4,316.105p | Ordinary |
15:05:01 - 21-Oct-25 |
| Buy* | 9 | 4,331.00p | SI Trade |
15:04:45 - 21-Oct-25 |
| Buy* | 24 | 4,336.00p | SI Trade |
15:04:30 - 21-Oct-25 |
| Sell* | 179 | 4,326.00p | Automatic Execution |
15:04:13 - 21-Oct-25 |
| Buy* | 12 | 4,350.00p | SI Trade |
15:03:27 - 21-Oct-25 |
| Buy* | 2 | 4,353.00p | SI Trade |
15:02:47 - 21-Oct-25 |
| Buy* | 179 | 4,355.00p | Automatic Execution |
15:02:38 - 21-Oct-25 |
| Buy* | 2 | 4,344.00p | SI Trade |
15:01:06 - 21-Oct-25 |
| Buy* | 45 | 4,356.00p | Automatic Execution |
15:00:18 - 21-Oct-25 |
| Buy* | 300 | 4,356.00p | Automatic Execution |
15:00:18 - 21-Oct-25 |
| Buy* | 120 | 4,360.00p | SI Trade |
15:00:15 - 21-Oct-25 |
| Buy* | 4 | 4,357.00p | SI Trade |
14:59:40 - 21-Oct-25 |
| Unknown* | 0 | 4,357.00p | SI Trade |
14:58:35 - 21-Oct-25 |
| Buy* | 60 | 4,350.00p | SI Trade |
14:58:24 - 21-Oct-25 |
| Sell* | 2 | 4,347.00p | SI Trade |
14:58:24 - 21-Oct-25 |
| Buy* | 3 | 4,357.00p | SI Trade |
14:58:06 - 21-Oct-25 |
| Buy* | 87 | 4,340.00p | Automatic Execution |
14:57:27 - 21-Oct-25 |
| Buy* | 93 | 4,340.00p | Automatic Execution |
14:57:27 - 21-Oct-25 |
| Buy* | 1 | 4,340.00p | SI Trade |
14:57:27 - 21-Oct-25 |
| Buy* | 16 | 4,348.00p | SI Trade |
14:57:23 - 21-Oct-25 |
| Buy* | 2 | 4,343.00p | SI Trade |
14:57:22 - 21-Oct-25 |
| Unknown* | 0 | 4,345.00p | SI Trade |
14:57:20 - 21-Oct-25 |
| Buy* | 15 | 4,349.00p | SI Trade |
14:57:18 - 21-Oct-25 |
| Buy* | 23 | 4,357.00p | SI Trade |
14:57:11 - 21-Oct-25 |
| Buy* | 1 | 4,363.00p | SI Trade |
14:57:00 - 21-Oct-25 |
| Buy* | 69 | 4,366.00p | SI Trade |
14:56:55 - 21-Oct-25 |
| Buy* | 1 | 4,364.00p | SI Trade |
14:56:13 - 21-Oct-25 |
| Unknown* | 0 | 4,366.00p | SI Trade |
14:55:39 - 21-Oct-25 |
| Sell* | 18 | 4,369.00p | SI Trade |
14:55:37 - 21-Oct-25 |
| Buy* | 10 | 4,384.00p | SI Trade |
14:55:20 - 21-Oct-25 |
| Buy* | 1 | 4,373.00p | SI Trade |
14:55:18 - 21-Oct-25 |