Transaction in Own Shares
Transactions in own shares
Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.
|
Date of purchase: |
27 May 2020 |
|
Aggregate number of ordinary shares purchased: |
100,914 |
|
Lowest price paid per share: |
128.2500 pence |
|
Highest price paid per share: |
134.0000 pence |
|
Average price paid per share:
|
131.8784 pence |
The Company intends to cancel the purchased shares.
Since 11 March 2020, the Company has purchased 19,085,922 shares at a cost (including dealing and associated costs) of £21,515,281.99.
Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,864,765,049 ordinary shares in issue.
The table below contains detailed information about the purchases made as part of the buyback programme.
Schedule of Purchases
|
Shares purchased: |
100,914 (ISIN: GB00BDCXV269) |
|
Date of purchases: |
27 May 2020 |
|
Investment firm: |
J.P. Morgan Securities plc |
Aggregate information:
|
Venue |
Aggregated volume |
Volume-weighted average price |
Lowest price per share |
Highest price per share |
|
London Stock Exchange |
100,914 |
131.8784 |
128.2500 |
134.0000 |
Individual Transactions
|
Transaction Date and Time |
Volume |
Price (GBp) |
Platform |
Transaction Reference Number |
|
27-May-2020 08:18:41 |
717 |
128.2500 |
XLON |
01002010000007128-E01qeaakm1yQ20200527 |
|
27-May-2020 08:53:19 |
414 |
130.0000 |
XLON |
01002010000020739-E01qeaaknuPs20200527 |
|
27-May-2020 08:53:19 |
303 |
130.0000 |
XLON |
01002010000020739-E01qeaaknuPv20200527 |
|
27-May-2020 08:59:54 |
794 |
129.8000 |
XLON |
11002110000021748-E01qeaako9zr20200527 |
|
27-May-2020 08:59:54 |
659 |
129.8000 |
XLON |
11002110000021184-E01qeaako9zp20200527 |
|
27-May-2020 09:11:00 |
1559 |
130.2500 |
XLON |
11002110000027363-E01qeaakohb620200527 |
|
27-May-2020 09:25:37 |
1055 |
130.1500 |
XLON |
01002010000030985-E01qeaakpGwx20200527 |
|
27-May-2020 09:25:37 |
703 |
130.0500 |
XLON |
11002110000031064-E01qeaakpGyO20200527 |
|
27-May-2020 09:30:14 |
652 |
130.0500 |
XLON |
11002110000032104-E01qeaakpUvF20200527 |
|
27-May-2020 09:30:14 |
451 |
130.0500 |
XLON |
11002110000032156-E01qeaakpUvH20200527 |
|
27-May-2020 09:49:50 |
625 |
131.5500 |
XLON |
01002010000039745-E01qeaakqEoY20200527 |
|
27-May-2020 09:49:50 |
727 |
131.5500 |
XLON |
01002010000039745-E01qeaakqEoW20200527 |
|
27-May-2020 10:03:24 |
676 |
131.7500 |
XLON |
11002110000044342-E01qeaakqgNr20200527 |
|
27-May-2020 10:07:35 |
166 |
131.6000 |
XLON |
01002010000046174-E01qeaakqoez20200527 |
|
27-May-2020 10:07:35 |
551 |
131.6000 |
XLON |
01002010000046174-E01qeaakqoev20200527 |
|
27-May-2020 10:27:46 |
848 |
132.1000 |
XLON |
01002010000051052-E01qeaakrXka20200527 |
|
27-May-2020 10:27:46 |
1082 |
132.1500 |
XLON |
01002010000052969-E01qeaakrXk120200527 |
|
27-May-2020 10:27:46 |
1248 |
132.2000 |
XLON |
01002010000053134-E01qeaakrXj020200527 |
|
27-May-2020 10:41:05 |
15 |
132.6000 |
XLON |
01002010000057559-E01qeaaks56c20200527 |
|
27-May-2020 10:41:05 |
702 |
132.6000 |
XLON |
01002010000057559-E01qeaaks56e20200527 |
|
27-May-2020 10:41:17 |
718 |
132.4000 |
XLON |
11002110000057623-E01qeaaks5bi20200527 |
|
27-May-2020 10:48:04 |
782 |
132.1000 |
XLON |
11002110000058641-E01qeaaksIMg20200527 |
|
27-May-2020 10:48:04 |
731 |
132.1500 |
XLON |
01002010000059964-E01qeaaksIMa20200527 |
|
27-May-2020 10:50:47 |
813 |
131.8500 |
XLON |
11002110000060732-E01qeaaksON920200527 |
|
27-May-2020 10:56:44 |
913 |
131.9500 |
XLON |
11002110000063510-E01qeaaksaLd20200527 |
|
27-May-2020 11:05:17 |
717 |
131.9500 |
XLON |
01002010000065053-E01qeaaksr5S20200527 |
|
27-May-2020 11:17:19 |
717 |
132.1500 |
XLON |
11002110000069303-E01qeaaktDXD20200527 |
|
27-May-2020 11:26:11 |
717 |
132.5500 |
XLON |
11002110000072245-E01qeaaktUR820200527 |
|
27-May-2020 11:38:30 |
717 |
132.7000 |
XLON |
01002010000075085-E01qeaaktnm620200527 |
|
27-May-2020 11:44:08 |
452 |
132.4500 |
XLON |
01002010000077162-E01qeaaktzRu20200527 |
|
27-May-2020 11:44:08 |
500 |
132.4500 |
XLON |
01002010000077162-E01qeaaktzRr20200527 |
|
27-May-2020 11:47:18 |
848 |
132.3000 |
XLON |
11002110000079249-E01qeaaku5KP20200527 |
|
27-May-2020 11:47:20 |
978 |
132.1500 |
XLON |
01002010000078574-E01qeaaku5Nr20200527 |
|
27-May-2020 11:56:21 |
782 |
132.3000 |
XLON |
01002010000082536-E01qeaakuLus20200527 |
|
27-May-2020 11:56:43 |
652 |
132.2500 |
XLON |
01002010000082274-E01qeaakuMbh20200527 |
|
27-May-2020 12:02:29 |
172 |
132.4500 |
XLON |
11002110000085567-E01qeaakucBE20200527 |
|
27-May-2020 12:02:29 |
500 |
132.4500 |
XLON |
11002110000085567-E01qeaakucBG20200527 |
|
27-May-2020 12:09:15 |
1004 |
132.5500 |
XLON |
11002110000089222-E01qeaakurzH20200527 |
|
27-May-2020 12:14:00 |
656 |
132.5500 |
XLON |
01002010000090985-E01qeaakv0GJ20200527 |
|
27-May-2020 12:17:22 |
221 |
132.6500 |
XLON |
11002110000091446-E01qeaakv57K20200527 |
|
27-May-2020 12:17:22 |
472 |
132.6500 |
XLON |
11002110000091446-E01qeaakv57I20200527 |
|
27-May-2020 12:19:18 |
680 |
132.6500 |
XLON |
01002010000092334-E01qeaakv8is20200527 |
|
27-May-2020 12:43:50 |
598 |
133.0000 |
XLON |
11002110000100436-E01qeaakvsXc20200527 |
|
27-May-2020 12:43:50 |
420 |
133.0000 |
XLON |
11002110000100436-E01qeaakvsXe20200527 |
|
27-May-2020 12:43:50 |
130 |
133.0000 |
XLON |
11002110000099992-E01qeaakvsXa20200527 |
|
27-May-2020 12:43:50 |
652 |
133.0000 |
XLON |
01002010000099050-E01qeaakvsXY20200527 |
|
27-May-2020 12:47:16 |
653 |
133.0000 |
XLON |
01002010000101774-E01qeaakvyj420200527 |
|
27-May-2020 12:56:13 |
95 |
132.8500 |
XLON |
11002110000105069-E01qeaakwD9x20200527 |
|
27-May-2020 12:56:13 |
753 |
132.8500 |
XLON |
11002110000105069-E01qeaakwD9u20200527 |
|
27-May-2020 12:56:35 |
783 |
132.8000 |
XLON |
11002110000102880-E01qeaakwDqG20200527 |
|
27-May-2020 12:56:59 |
853 |
132.8000 |
XLON |
11002110000105642-E01qeaakwEWJ20200527 |
|
27-May-2020 12:57:00 |
771 |
132.7500 |
XLON |
11002110000105627-E01qeaakwEYa20200527 |
|
27-May-2020 12:59:10 |
652 |
132.9500 |
XLON |
01002010000106175-E01qeaakwHfO20200527 |
|
27-May-2020 13:03:01 |
603 |
133.0000 |
XLON |
01002010000107075-E01qeaakwOLw20200527 |
|
27-May-2020 13:04:57 |
677 |
133.0000 |
XLON |
11002110000108306-E01qeaakwS9t20200527 |
|
27-May-2020 13:05:50 |
299 |
133.0000 |
XLON |
11002110000108839-E01qeaakwUTv20200527 |
|
27-May-2020 13:05:50 |
354 |
133.0000 |
XLON |
11002110000108839-E01qeaakwUTt20200527 |
|
27-May-2020 14:24:30 |
913 |
134.0000 |
XLON |
01002010000140253-E01qeaakypQd20200527 |
|
27-May-2020 14:24:30 |
652 |
134.0000 |
XLON |
11002110000140658-E01qeaakypQh20200527 |
|
27-May-2020 14:24:30 |
323 |
134.0000 |
XLON |
01002010000140904-E01qeaakypQj20200527 |
|
27-May-2020 14:24:30 |
62 |
134.0000 |
XLON |
11002110000141083-E01qeaakypQl20200527 |
|
27-May-2020 14:25:08 |
782 |
133.7000 |
XLON |
01002010000141644-E01qeaakyrBy20200527 |
|
27-May-2020 14:27:11 |
652 |
133.6500 |
XLON |
01002010000142403-E01qeaakyvPj20200527 |
|
27-May-2020 14:30:09 |
653 |
133.5500 |
XLON |
01002010000143078-E01qeaakz1YR20200527 |
|
27-May-2020 14:32:44 |
717 |
133.8500 |
XLON |
11002110000145448-E01qeaakz8vG20200527 |
|
27-May-2020 14:36:16 |
670 |
133.7500 |
XLON |
11002110000146907-E01qeaakzIgs20200527 |
|
27-May-2020 14:38:00 |
652 |
133.7000 |
XLON |
01002010000147850-E01qeaakzMgt20200527 |
|
27-May-2020 14:39:11 |
717 |
133.6000 |
XLON |
01002010000148753-E01qeaakzRx720200527 |
|
27-May-2020 14:39:11 |
573 |
133.5500 |
XLON |
11002110000149104-E01qeaakzRxJ20200527 |
|
27-May-2020 14:40:42 |
913 |
133.2500 |
XLON |
11002110000149831-E01qeaakzYUf20200527 |
|
27-May-2020 14:42:14 |
978 |
133.2500 |
XLON |
01002010000150797-E01qeaakzcXY20200527 |
|
27-May-2020 14:44:20 |
868 |
133.2500 |
XLON |
11002110000151540-E01qeaakzhNr20200527 |
|
27-May-2020 14:44:37 |
893 |
133.1000 |
XLON |
11002110000150785-E01qeaakziTt20200527 |
|
27-May-2020 14:44:37 |
85 |
133.1000 |
XLON |
11002110000150785-E01qeaakziTr20200527 |
|
27-May-2020 14:47:52 |
676 |
133.0000 |
XLON |
01002010000153887-E01qeaakzrTD20200527 |
|
27-May-2020 14:48:40 |
660 |
132.9000 |
XLON |
11002110000154265-E01qeaakzu3M20200527 |
|
27-May-2020 14:51:56 |
930 |
132.3000 |
XLON |
11002110000156658-E01qeaal07n620200527 |
|
27-May-2020 14:52:02 |
930 |
132.2500 |
XLON |
01002010000156649-E01qeaal089820200527 |
|
27-May-2020 14:54:27 |
782 |
131.9500 |
XLON |
11002110000157670-E01qeaal0FWj20200527 |
|
27-May-2020 14:55:13 |
36 |
131.9500 |
XLON |
01002010000158621-E01qeaal0JCt20200527 |
|
27-May-2020 14:55:13 |
628 |
131.9500 |
XLON |
01002010000158621-E01qeaal0JCr20200527 |
|
27-May-2020 14:57:28 |
676 |
131.8500 |
XLON |
01002010000159951-E01qeaal0RGx20200527 |
|
27-May-2020 14:58:39 |
783 |
131.8500 |
XLON |
11002110000160767-E01qeaal0VA420200527 |
|
27-May-2020 15:01:23 |
653 |
132.2500 |
XLON |
01002010000162314-E01qeaal0ede20200527 |
|
27-May-2020 15:05:38 |
1003 |
132.4500 |
XLON |
11002110000164927-E01qeaal0qH620200527 |
|
27-May-2020 15:05:47 |
12 |
132.4500 |
XLON |
11002110000164927-E01qeaal0qZV20200527 |
|
27-May-2020 15:06:59 |
652 |
132.6000 |
XLON |
01002010000165640-E01qeaal0uSC20200527 |
|
27-May-2020 15:08:22 |
69 |
132.6000 |
XLON |
11002110000166461-E01qeaal0yWx20200527 |
|
27-May-2020 15:08:51 |
942 |
132.6000 |
XLON |
11002110000166687-E01qeaal0zkh20200527 |
|
27-May-2020 15:09:05 |
21 |
132.4000 |
XLON |
11002110000164766-E01qeaal10aO20200527 |
|
27-May-2020 15:09:12 |
761 |
132.4000 |
XLON |
11002110000164766-E01qeaal10uf20200527 |
|
27-May-2020 15:10:40 |
547 |
132.3500 |
XLON |
01002010000167288-E01qeaal15YW20200527 |
|
27-May-2020 15:13:04 |
807 |
132.3000 |
XLON |
11002110000168868-E01qeaal1DVQ20200527 |
|
27-May-2020 15:13:04 |
954 |
132.2500 |
XLON |
01002010000168432-E01qeaal1DVh20200527 |
|
27-May-2020 15:14:04 |
859 |
132.2000 |
XLON |
11002110000169505-E01qeaal1Ggu20200527 |
|
27-May-2020 15:14:11 |
881 |
132.1000 |
XLON |
11002110000168490-E01qeaal1H2Q20200527 |
|
27-May-2020 15:17:12 |
717 |
131.8000 |
XLON |
11002110000171339-E01qeaal1OsB20200527 |
|
27-May-2020 15:19:14 |
693 |
131.8000 |
XLON |
01002010000172279-E01qeaal1V6x20200527 |
|
27-May-2020 15:20:23 |
273 |
131.7500 |
XLON |
11002110000173347-E01qeaal1Y0g20200527 |
|
27-May-2020 15:20:23 |
425 |
131.7500 |
XLON |
11002110000173347-E01qeaal1Y0e20200527 |
|
27-May-2020 15:22:04 |
778 |
131.4500 |
XLON |
01002010000174586-E01qeaal1duv20200527 |
|
27-May-2020 15:22:15 |
856 |
131.4000 |
XLON |
11002110000174617-E01qeaal1euG20200527 |
|
27-May-2020 15:23:25 |
717 |
131.4000 |
XLON |
01002010000175949-E01qeaal1i0W20200527 |
|
27-May-2020 15:24:49 |
848 |
131.2500 |
XLON |
01002010000175922-E01qeaal1lg620200527 |
|
27-May-2020 15:25:11 |
599 |
131.1000 |
XLON |
01002010000177098-E01qeaal1mgt20200527 |
|
27-May-2020 15:25:14 |
444 |
131.1000 |
XLON |
01002010000177098-E01qeaal1mln20200527 |
|
27-May-2020 15:26:58 |
107 |
131.4000 |
XLON |
11002110000178355-E01qeaal1qIi20200527 |
|
27-May-2020 15:27:28 |
430 |
131.4500 |
XLON |
11002110000178434-E01qeaal1rpd20200527 |
|
27-May-2020 15:27:28 |
654 |
131.3500 |
XLON |
01002010000178378-E01qeaal1rqp20200527 |
|
27-May-2020 15:28:29 |
782 |
131.1500 |
XLON |
11002110000179324-E01qeaal1unk20200527 |
|
27-May-2020 15:30:19 |
834 |
131.0000 |
XLON |
11002110000180364-E01qeaal20Jn20200527 |
|
27-May-2020 15:32:23 |
821 |
130.8500 |
XLON |
11002110000181977-E01qeaal271v20200527 |
|
27-May-2020 15:34:46 |
653 |
131.0000 |
XLON |
01002010000182717-E01qeaal2C8k20200527 |
|
27-May-2020 15:36:08 |
658 |
131.0000 |
XLON |
11002110000184467-E01qeaal2Etg20200527 |
|
27-May-2020 15:36:55 |
435 |
131.0000 |
XLON |
11002110000185176-E01qeaal2HFC20200527 |
|
27-May-2020 15:36:55 |
218 |
131.0000 |
XLON |
11002110000185176-E01qeaal2HFE20200527 |
|
27-May-2020 15:36:55 |
672 |
131.0000 |
XLON |
01002010000185095-E01qeaal2HFA20200527 |
|
27-May-2020 15:38:43 |
492 |
130.9500 |
XLON |
11002110000186442-E01qeaal2L9K20200527 |
|
27-May-2020 15:39:30 |
914 |
130.9500 |
XLON |
11002110000186442-E01qeaal2Mjt20200527 |
|
27-May-2020 15:39:41 |
362 |
130.9000 |
XLON |
01002010000186193-E01qeaal2NNK20200527 |
|
27-May-2020 15:39:41 |
1044 |
130.9000 |
XLON |
01002010000186193-E01qeaal2NNM20200527 |
|
27-May-2020 15:40:11 |
782 |
130.8500 |
XLON |
11002110000187264-E01qeaal2Oln20200527 |
|
27-May-2020 15:41:13 |
938 |
130.7500 |
XLON |
01002010000186361-E01qeaal2RVz20200527 |
|
27-May-2020 15:41:48 |
1158 |
130.6500 |
XLON |
11002110000188355-E01qeaal2TUL20200527 |
|
27-May-2020 15:44:46 |
653 |
131.5000 |
XLON |
01002010000189987-E01qeaal2eH720200527 |
|
27-May-2020 15:45:48 |
787 |
131.1000 |
XLON |
01002010000191104-E01qeaal2hbM20200527 |
|
27-May-2020 15:46:01 |
857 |
131.0000 |
XLON |
11002110000190685-E01qeaal2i4b20200527 |
|
27-May-2020 15:46:58 |
745 |
130.9500 |
XLON |
01002010000191645-E01qeaal2keJ20200527 |
|
27-May-2020 15:48:23 |
1229 |
130.8000 |
XLON |
01002010000192650-E01qeaal2ogk20200527 |
|
27-May-2020 15:49:36 |
809 |
130.8500 |
XLON |
11002110000193468-E01qeaal2sS320200527 |
|
27-May-2020 15:50:38 |
274 |
130.8000 |
XLON |
01002010000192650-E01qeaal2w1Q20200527 |
|
27-May-2020 15:52:15 |
902 |
130.8000 |
XLON |
01002010000194660-E01qeaal309S20200527 |
|
27-May-2020 15:53:23 |
403 |
130.9000 |
XLON |
01002010000195433-E01qeaal32rs20200527 |
|
27-May-2020 15:55:03 |
1429 |
131.0000 |
XLON |
01002010000196252-E01qeaal37HM20200527 |
|
27-May-2020 15:55:28 |
1429 |
130.8500 |
XLON |
11002110000196271-E01qeaal38LV20200527 |
|
27-May-2020 16:00:00 |
1071 |
131.2000 |
XLON |
01002010000198129-E01qeaal3MtO20200527 |
|
27-May-2020 16:04:39 |
717 |
131.6000 |
XLON |
01002010000200678-E01qeaal3duT20200527 |
|
27-May-2020 16:04:57 |
782 |
131.4500 |
XLON |
11002110000201743-E01qeaal3fH020200527 |
|
27-May-2020 16:05:31 |
137 |
131.3500 |
XLON |
11002110000201878-E01qeaal3gjk20200527 |
|
27-May-2020 16:05:31 |
580 |
131.3500 |
XLON |
11002110000201878-E01qeaal3gji20200527 |
|
27-May-2020 16:09:47 |
683 |
131.9000 |
XLON |
01002010000204452-E01qeaal3uCY20200527 |
|
27-May-2020 16:09:47 |
848 |
131.9000 |
XLON |
11002110000204477-E01qeaal3uCW20200527 |
|
27-May-2020 16:09:47 |
652 |
131.8500 |
XLON |
11002110000204515-E01qeaal3uGG20200527 |
|
27-May-2020 16:10:46 |
652 |
131.8500 |
XLON |
11002110000205105-E01qeaal3y5y20200527 |
|
27-May-2020 16:15:20 |
353 |
131.7500 |
XLON |
01002010000206799-E01qeaal4DIt20200527 |
|
27-May-2020 16:16:01 |
353 |
131.6000 |
XLON |
11002110000206861-E01qeaal4FY420200527 |
|
27-May-2020 16:16:52 |
459 |
131.2500 |
XLON |
01002010000209271-E01qeaal4Iy920200527 |
|
27-May-2020 16:18:37 |
388 |
131.1500 |
XLON |
11002110000209290-E01qeaal4NrI20200527 |
|
27-May-2020 16:21:35 |
367 |
131.7500 |
XLON |
11002110000212817-E01qeaal4bCJ20200527 |
|
27-May-2020 16:21:51 |
422 |
131.7500 |
XLON |
01002010000213351-E01qeaal4cG820200527 |
|
27-May-2020 16:22:23 |
323 |
131.6000 |
XLON |
01002010000213557-E01qeaal4ev320200527 |
|
27-May-2020 16:24:01 |
295 |
131.5500 |
XLON |
11002110000214753-E01qeaal4ltD20200527 |
|
27-May-2020 16:25:26 |
353 |
131.2000 |
XLON |
01002010000215896-E01qeaal4ss020200527 |
|
27-May-2020 16:25:43 |
294 |
131.1000 |
XLON |
11002110000215895-E01qeaal4tun20200527 |
|
27-May-2020 16:26:43 |
323 |
131.5000 |
XLON |
01002010000217132-E01qeaal4zMY20200527 |
|
27-May-2020 16:28:23 |
324 |
131.5000 |
XLON |
01002010000218163-E01qeaal58dc20200527 |
|
27-May-2020 16:29:51 |
370 |
131.5000 |
XLON |
01002010000219082-E01qeaal5I4k20200527 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
Latest directors dealings
- 16 minutes ago K3 Business Technology Group
- 19 minutes ago Panther Metals
- 1 hour ago Pharos Energy
- 2 hours ago Ultimate Products
- 2 days ago Mattioli Woods