Transaction in Own Shares

RNS Number : 8844W

Quilter PLC

24 August 2020

 

Transactions in Own Shares

Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)

London Stock Exchange - Summary

Date of purchase:   21 August 2020

Aggregate number of ordinary shares purchased:   966,733

Lowest price paid per share  £1.4175

Highest price paid per share  £1.4400

Average price paid per share  £1.4278

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 14,632,834 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £21,276,726.91.

Johannesburg Stock Exchange - Summary

Date of purchase:   21 August 2020

Aggregate number of ordinary shares purchased:  760,815

Lowest price paid per share  ZAR 31.9300

Highest price paid per share  ZAR 32.9000

Average price paid per share  ZAR 32.2390

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 12,518,278 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 399,077,592.58 (2).

Following the above transactions, the Company has 1,831,882,392 ordinary shares in issue and holds no ordinary shares in treasury.

The tables below contain detailed information about the purchases made as part of the buyback programme.

(1) All references herein to Goldman Sachs International are to it acting through one or more of its affiliates or any broker-dealer

(2) Approximate sterling equivalent £18,180,738.73.

London Stock Exchange - Schedule of Purchases

Shares purchased:   966,733 (ISIN: GB00BDCXV269)

Date of purchases:  21 August 2020

Investment firm:  Goldman Sachs International

The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 21 August 2020 is set out below.

Aggregate Information:

Venue	Volume-weighted average price	Aggregated  volume	Lowest price per share	Highest price per share
London Stock Exchange	£ 1.4278	915,287	£ 1.4175	£ 1.4400
Chi-X Europe	£ 1.4279	30,000	£ 1.4200	£ 1.4300
Turquoise	£ 1.4277	21,446	£ 1.4195	£ 1.4300

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:49:14	XLON	3,008	£ 1.4345	150977361488847
08:49:14	XLON	411	£ 1.4345	150977361488848
08:49:14	XLON	3,149	£ 1.4345	150977361488849
08:54:56	XLON	1,454	£ 1.4380	150977361489559
08:56:58	XLON	1,262	£ 1.4390	150977361489875
08:56:58	XLON	1,623	£ 1.4390	150977361489876
08:58:32	XLON	1,309	£ 1.4400	150977361490034
08:59:22	XLON	1,221	£ 1.4390	150977361490136
08:59:26	XLON	803	£ 1.4380	150977361490139
08:59:26	XLON	402	£ 1.4380	150977361490140
09:00:08	XLON	1,535	£ 1.4380	150977361490238
09:00:08	XLON	105	£ 1.4380	150977361490239
09:09:09	XLON	1,201	£ 1.4355	150977361491578
09:09:09	XLON	2,767	£ 1.4355	150977361491577
09:09:09	XLON	105	£ 1.4355	150977361491579
09:11:02	XLON	1,641	£ 1.4360	150977361491844
09:11:02	XLON	1,479	£ 1.4360	150977361491846
09:11:02	XLON	1,349	£ 1.4360	150977361491845
09:11:36	XLON	1,294	£ 1.4340	150977361492041
09:25:00	XLON	1,876	£ 1.4320	150977361494573
09:25:00	XLON	542	£ 1.4320	150977361494578
09:25:00	XLON	1,504	£ 1.4320	150977361494579
09:25:00	XLON	651	£ 1.4320	150977361494580
09:26:57	XLON	4,871	£ 1.4315	150977361494902
09:27:17	XLON	235	£ 1.4310	150977361494980
09:27:17	XLON	965	£ 1.4310	150977361494981
09:30:30	XLON	1,510	£ 1.4310	150977361495624
09:31:53	XLON	1,153	£ 1.4300	150977361495897
09:31:53	XLON	1,338	£ 1.4300	150977361495898
09:31:53	XLON	9	£ 1.4300	150977361495899
09:37:09	XLON	1,636	£ 1.4285	150977361496711
09:39:07	XLON	115	£ 1.4300	150977361496934
09:39:07	XLON	1,526	£ 1.4300	150977361496933
09:39:07	XLON	1,504	£ 1.4300	150977361496935
09:39:07	XLON	1,789	£ 1.4300	150977361496936
09:54:02	XLON	2,125	£ 1.4300	150977361498914
09:57:42	XLON	1,157	£ 1.4305	150977361499457
10:00:04	XLON	1,186	£ 1.4310	150977361499780
10:00:04	XLON	3,064	£ 1.4310	150977361499779
10:00:04	XLON	1,724	£ 1.4310	150977361499778
10:00:27	XLON	1,999	£ 1.4310	150977361499956
10:00:27	XLON	157	£ 1.4310	150977361499929
10:00:27	XLON	1,295	£ 1.4310	150977361499930
10:00:32	XLON	684	£ 1.4300	150977361500034
10:00:32	XLON	537	£ 1.4300	150977361500035
10:03:04	XLON	11	£ 1.4305	150977361500318
10:04:48	XLON	3,042	£ 1.4310	150977361500476
10:13:24	XLON	2,311	£ 1.4300	150977361501423
10:13:24	XLON	83	£ 1.4300	150977361501424
10:19:03	XLON	1,523	£ 1.4300	150977361502364
10:22:17	XLON	3,777	£ 1.4300	150977361502881
10:22:17	XLON	3,274	£ 1.4300	150977361502883
10:22:17	XLON	503	£ 1.4300	150977361502882
10:29:14	XLON	1,015	£ 1.4290	150977361503737
10:29:14	XLON	1,816	£ 1.4290	150977361503736
10:29:14	XLON	1,154	£ 1.4290	150977361503739
10:29:14	XLON	487	£ 1.4290	150977361503738
10:29:14	XLON	283	£ 1.4290	150977361503740
10:31:12	XLON	1,941	£ 1.4300	150977361504104
10:31:12	XLON	3,282	£ 1.4300	150977361504105
10:31:12	XLON	623	£ 1.4300	150977361504106
10:31:50	XLON	1,082	£ 1.4300	150977361504173
10:31:50	XLON	446	£ 1.4300	150977361504174
10:32:58	XLON	563	£ 1.4295	150977361504378
10:32:58	XLON	1,438	£ 1.4295	150977361504377
10:32:58	XLON	1,367	£ 1.4295	150977361504379
10:43:46	XLON	1,582	£ 1.4305	150977361505729
10:43:54	XLON	1,451	£ 1.4300	150977361505775
10:43:54	XLON	534	£ 1.4300	150977361505776
10:43:54	XLON	970	£ 1.4300	150977361505777
10:43:54	XLON	2,256	£ 1.4300	150977361505780
10:43:54	XLON	382	£ 1.4300	150977361505778
10:43:54	XLON	1,051	£ 1.4300	150977361505784
10:43:54	XLON	872	£ 1.4300	150977361505785
10:50:02	XLON	300	£ 1.4330	150977361507110
10:50:02	XLON	334	£ 1.4330	150977361507111
10:50:05	XLON	1,699	£ 1.4330	150977361507177
10:51:05	XLON	2,192	£ 1.4325	150977361507333
10:51:11	XLON	1,282	£ 1.4320	150977361507369
10:51:13	XLON	3,541	£ 1.4315	150977361507476
10:54:43	XLON	2,358	£ 1.4300	150977361507963
11:00:02	XLON	1,231	£ 1.4290	150977361508901
11:00:02	XLON	1,221	£ 1.4290	150977361508900
11:00:02	XLON	1,219	£ 1.4290	150977361508964
11:00:02	XLON	2,022	£ 1.4290	150977361508969
11:02:16	XLON	1,641	£ 1.4290	150977361509336
11:02:16	XLON	30	£ 1.4290	150977361509337
11:02:16	XLON	1,611	£ 1.4290	150977361509338
11:02:16	XLON	1,211	£ 1.4290	150977361509339
11:06:14	XLON	595	£ 1.4305	150977361509994
11:06:14	XLON	940	£ 1.4305	150977361509995
11:06:33	XLON	144	£ 1.4300	150977361510084
11:09:27	XLON	1,504	£ 1.4305	150977361510502
11:09:27	XLON	586	£ 1.4305	150977361510503
11:09:27	XLON	918	£ 1.4305	150977361510504
11:09:27	XLON	1,126	£ 1.4305	150977361510505
11:09:27	XLON	1,295	£ 1.4305	150977361510515
11:11:12	XLON	1,000	£ 1.4305	150977361510807
11:11:12	XLON	3,168	£ 1.4305	150977361510808
11:11:42	XLON	2,184	£ 1.4300	150977361510860
11:12:22	XLON	1,922	£ 1.4290	150977361510993
11:12:22	XLON	1,553	£ 1.4295	150977361510995
11:16:00	XLON	1,641	£ 1.4285	150977361511537
11:16:00	XLON	1,504	£ 1.4285	150977361511538
11:16:00	XLON	924	£ 1.4285	150977361511542
11:16:00	XLON	1,468	£ 1.4285	150977361511539
11:16:00	XLON	3,731	£ 1.4285	150977361511540
11:16:00	XLON	253	£ 1.4285	150977361511543
11:17:32	XLON	1,641	£ 1.4285	150977361511832
11:17:32	XLON	861	£ 1.4285	150977361511834
11:17:32	XLON	283	£ 1.4285	150977361511833
11:17:32	XLON	1,504	£ 1.4285	150977361511835
11:18:02	XLON	1,467	£ 1.4280	150977361511950
11:18:06	XLON	1,465	£ 1.4280	150977361511971
11:18:32	XLON	433	£ 1.4275	150977361512096
11:18:32	XLON	879	£ 1.4275	150977361512097
11:18:32	XLON	762	£ 1.4275	150977361512098
11:18:32	XLON	1,641	£ 1.4275	150977361512099
11:18:32	XLON	894	£ 1.4275	150977361512100
11:20:01	XLON	1,253	£ 1.4275	150977361512310
11:21:02	XLON	1,000	£ 1.4275	150977361512623
11:25:46	XLON	1,641	£ 1.4275	150977361513375
11:25:46	XLON	1,631	£ 1.4275	150977361513376
11:25:46	XLON	10	£ 1.4275	150977361513377
11:25:46	XLON	1,641	£ 1.4275	150977361513378
11:25:46	XLON	1,640	£ 1.4275	150977361513380
11:25:46	XLON	1	£ 1.4275	150977361513379
11:25:46	XLON	98	£ 1.4275	150977361513381
11:25:46	XLON	1,641	£ 1.4275	150977361513391
11:25:46	XLON	786	£ 1.4275	150977361513394
11:25:46	XLON	522	£ 1.4275	150977361513395
11:26:46	XLON	1,354	£ 1.4280	150977361513515
11:27:02	XLON	1,168	£ 1.4275	150977361513558
11:27:02	XLON	1,076	£ 1.4275	150977361513559
11:27:02	XLON	106	£ 1.4275	150977361513560
11:28:22	XLON	254	£ 1.4275	150977361513725
11:28:22	XLON	1,271	£ 1.4275	150977361513724
11:32:42	XLON	1,482	£ 1.4300	150977361514443
11:33:06	XLON	235	£ 1.4305	150977361514486
11:33:06	XLON	1,099	£ 1.4305	150977361514487
11:33:06	XLON	1,307	£ 1.4305	150977361514489
11:36:20	XLON	310	£ 1.4300	150977361514911
11:36:20	XLON	1,316	£ 1.4300	150977361514912
11:36:20	XLON	325	£ 1.4300	150977361514913
11:36:20	XLON	1,641	£ 1.4300	150977361514914
11:36:20	XLON	1,603	£ 1.4300	150977361514915
11:46:40	XLON	2,826	£ 1.4300	150977361516471
11:46:40	XLON	3,987	£ 1.4300	150977361516472
11:46:40	XLON	2,555	£ 1.4300	150977361516469
11:46:40	XLON	1,309	£ 1.4300	150977361516470
11:46:40	XLON	186	£ 1.4300	150977361516473
11:46:40	XLON	451	£ 1.4300	150977361516480
11:46:40	XLON	853	£ 1.4300	150977361516481
11:50:23	XLON	1,389	£ 1.4300	150977361517006
11:50:23	XLON	252	£ 1.4300	150977361517007
11:50:23	XLON	265	£ 1.4300	150977361517009
11:50:23	XLON	1,239	£ 1.4300	150977361517008
11:50:23	XLON	1,622	£ 1.4300	150977361517010
11:51:02	XLON	2,511	£ 1.4300	150977361517147
11:51:02	XLON	1,131	£ 1.4300	150977361517148
11:51:02	XLON	413	£ 1.4300	150977361517149
11:52:59	XLON	151	£ 1.4295	150977361517412
11:57:21	XLON	271	£ 1.4305	150977361517943
11:57:21	XLON	617	£ 1.4305	150977361517945
11:57:21	XLON	2,120	£ 1.4305	150977361517944
11:57:21	XLON	1,071	£ 1.4305	150977361517946
11:57:46	XLON	1,398	£ 1.4300	150977361517993
11:57:46	XLON	1,520	£ 1.4300	150977361517994
11:58:51	XLON	763	£ 1.4305	150977361518464
12:02:56	XLON	803	£ 1.4315	150977361521078
12:02:56	XLON	437	£ 1.4315	150977361521079
12:02:56	XLON	1,474	£ 1.4315	150977361521080
12:03:02	XLON	1,389	£ 1.4315	150977361521137
12:06:26	XLON	5,348	£ 1.4320	150977361521726
12:06:27	XLON	181	£ 1.4315	150977361521729
12:06:27	XLON	1,420	£ 1.4315	150977361521730
12:09:46	XLON	1,439	£ 1.4315	150977361522669
12:12:51	XLON	1,223	£ 1.4325	150977361523400
12:12:51	XLON	1,714	£ 1.4325	150977361523399
12:15:30	XLON	3	£ 1.4325	150977361523724
12:17:19	XLON	1,480	£ 1.4325	150977361524012
12:19:45	XLON	598	£ 1.4320	150977361524460
12:19:45	XLON	1,542	£ 1.4320	150977361524459
12:19:45	XLON	992	£ 1.4320	150977361524461
12:20:52	XLON	497	£ 1.4325	150977361524618
12:20:52	XLON	1,209	£ 1.4325	150977361524619
12:21:36	XLON	1,173	£ 1.4320	150977361524874
12:30:30	XLON	438	£ 1.4295	150977361526055
12:30:30	XLON	1,464	£ 1.4295	150977361526054
12:30:30	XLON	2,242	£ 1.4295	150977361526056
12:33:10	XLON	1,035	£ 1.4295	150977361526390
12:33:10	XLON	653	£ 1.4295	150977361526391
12:33:10	XLON	1,248	£ 1.4295	150977361526393
12:33:10	XLON	393	£ 1.4295	150977361526392
12:33:10	XLON	183	£ 1.4295	150977361526394
12:45:10	XLON	1,560	£ 1.4305	150977361527756
12:45:10	XLON	1,506	£ 1.4305	150977361527758
12:45:10	XLON	150	£ 1.4300	150977361527760
12:46:03	XLON	2,923	£ 1.4305	150977361527922
12:46:03	XLON	2,067	£ 1.4305	150977361527924
12:46:03	XLON	550	£ 1.4305	150977361527923
12:46:31	XLON	631	£ 1.4305	150977361527987
12:46:31	XLON	978	£ 1.4305	150977361527988
12:47:36	XLON	1,678	£ 1.4300	150977361528437
12:47:36	XLON	1,604	£ 1.4300	150977361528438
12:47:36	XLON	1,374	£ 1.4300	150977361528440
12:47:36	XLON	130	£ 1.4300	150977361528439
12:47:36	XLON	189	£ 1.4300	150977361528441
12:49:31	XLON	108	£ 1.4265	150977361528949
12:50:00	XLON	387	£ 1.4265	150977361529040
12:50:00	XLON	1,228	£ 1.4265	150977361529039
12:50:00	XLON	1,061	£ 1.4265	150977361529041
12:50:00	XLON	1,192	£ 1.4265	150977361529042
12:50:17	XLON	1,367	£ 1.4270	150977361529088
12:50:18	XLON	1,220	£ 1.4270	150977361529089
12:50:25	XLON	109	£ 1.4265	150977361529177
12:50:25	XLON	1,407	£ 1.4265	150977361529176
12:50:25	XLON	1,504	£ 1.4265	150977361529178
12:50:25	XLON	195	£ 1.4265	150977361529179
12:55:39	XLON	1,225	£ 1.4260	150977361530108
12:57:16	XLON	2,537	£ 1.4255	150977361530260
12:57:16	XLON	2,193	£ 1.4255	150977361530259
12:57:16	XLON	2,580	£ 1.4255	150977361530261
12:57:16	XLON	2,366	£ 1.4255	150977361530262
12:57:16	XLON	1,641	£ 1.4255	150977361530263
12:57:16	XLON	410	£ 1.4255	150977361530264
12:57:16	XLON	1,778	£ 1.4255	150977361530265
12:58:33	XLON	1,466	£ 1.4250	150977361530470
12:58:33	XLON	606	£ 1.4250	150977361530471
12:58:33	XLON	650	£ 1.4250	150977361530472
13:00:58	XLON	1,363	£ 1.4230	150977361531362
13:00:58	XLON	1,464	£ 1.4230	150977361531363
13:03:11	XLON	1,166	£ 1.4225	150977361532012
13:03:11	XLON	798	£ 1.4225	150977361532013
13:03:11	XLON	1,209	£ 1.4225	150977361532015
13:03:11	XLON	432	£ 1.4225	150977361532014
13:05:02	XLON	1,372	£ 1.4210	150977361532633
13:05:02	XLON	1,321	£ 1.4210	150977361532631
13:05:02	XLON	1,165	£ 1.4210	150977361532632
13:05:50	XLON	909	£ 1.4200	150977361532922
13:05:50	XLON	535	£ 1.4200	150977361532924
13:05:50	XLON	969	£ 1.4200	150977361532923
13:05:50	XLON	1,190	£ 1.4200	150977361532925
13:05:51	XLON	1,517	£ 1.4200	150977361532926
13:06:02	XLON	1,381	£ 1.4215	150977361532985
13:07:23	XLON	440	£ 1.4210	150977361533273
13:07:23	XLON	763	£ 1.4210	150977361533274
13:09:16	XLON	1,242	£ 1.4210	150977361533587
13:10:30	XLON	1,618	£ 1.4210	150977361533872
13:11:16	XLON	1,878	£ 1.4205	150977361534066
13:11:22	XLON	290	£ 1.4200	150977361534110
13:11:22	XLON	1,351	£ 1.4200	150977361534109
13:11:22	XLON	959	£ 1.4200	150977361534111
13:11:22	XLON	682	£ 1.4200	150977361534112
13:11:22	XLON	1,641	£ 1.4200	150977361534113
13:11:22	XLON	1,641	£ 1.4200	150977361534114
13:11:22	XLON	1,626	£ 1.4200	150977361534115
13:11:22	XLON	2,700	£ 1.4200	150977361534126
13:11:22	XLON	2,477	£ 1.4200	150977361534127
13:11:22	XLON	1,367	£ 1.4200	150977361534132
13:11:22	XLON	1,158	£ 1.4200	150977361534133
13:12:19	XLON	1,337	£ 1.4180	150977361534400
13:12:19	XLON	2,500	£ 1.4175	150977361534401
13:12:19	XLON	200	£ 1.4180	150977361534402
13:12:19	XLON	1,415	£ 1.4180	150977361534385
13:12:19	XLON	1,588	£ 1.4180	150977361534386
13:12:19	XLON	1,413	£ 1.4180	150977361534399
13:16:41	XLON	2,258	£ 1.4175	150977361535323
13:16:49	XLON	4,885	£ 1.4185	150977361535359
13:16:52	XLON	1,355	£ 1.4185	150977361535370
13:20:35	XLON	4,064	£ 1.4175	150977361535946
13:20:35	XLON	803	£ 1.4175	150977361535947
13:20:35	XLON	4,120	£ 1.4175	150977361535948
13:20:35	XLON	1,900	£ 1.4175	150977361535950
13:20:35	XLON	1,198	£ 1.4175	150977361535949
13:20:44	XLON	1,764	£ 1.4190	150977361536106
13:20:45	XLON	1,401	£ 1.4190	150977361536107
13:20:45	XLON	739	£ 1.4190	150977361536108
13:20:45	XLON	1,466	£ 1.4185	150977361536110
13:21:05	XLON	1,348	£ 1.4185	150977361536234
13:21:05	XLON	1,845	£ 1.4185	150977361536235
13:21:05	XLON	2,700	£ 1.4185	150977361536237
13:21:05	XLON	227	£ 1.4185	150977361536238
13:22:34	XLON	1,324	£ 1.4180	150977361536713
13:22:34	XLON	1,155	£ 1.4180	150977361536711
13:22:34	XLON	4,123	£ 1.4180	150977361536712
13:22:34	XLON	1,200	£ 1.4180	150977361536714
13:22:35	XLON	2,197	£ 1.4180	150977361536717
13:23:10	XLON	2,026	£ 1.4180	150977361536844
13:23:10	XLON	1,729	£ 1.4180	150977361536843
13:23:10	XLON	1,433	£ 1.4180	150977361536847
13:28:00	XLON	275	£ 1.4200	150977361537830
13:30:43	XLON	1,887	£ 1.4200	150977361538277
13:30:46	XLON	936	£ 1.4210	150977361538280
13:30:46	XLON	490	£ 1.4210	150977361538281
13:30:46	XLON	1,500	£ 1.4210	150977361538282
13:31:22	XLON	2,023	£ 1.4195	150977361538450
13:31:23	XLON	1,397	£ 1.4200	150977361538511
13:31:23	XLON	1,103	£ 1.4200	150977361538513
13:31:23	XLON	561	£ 1.4200	150977361538514
13:31:33	XLON	879	£ 1.4200	150977361538536
13:31:33	XLON	398	£ 1.4200	150977361538537
13:31:33	XLON	1,415	£ 1.4200	150977361538538
13:31:46	XLON	2,478	£ 1.4200	150977361538603
13:31:46	XLON	22	£ 1.4200	150977361538604
13:32:47	XLON	1,760	£ 1.4200	150977361538753
13:33:54	XLON	1,190	£ 1.4195	150977361538904
13:35:27	XLON	76	£ 1.4200	150977361539203
13:35:27	XLON	1,565	£ 1.4200	150977361539202
13:35:27	XLON	1,099	£ 1.4200	150977361539204
13:35:40	XLON	1,171	£ 1.4200	150977361539255
13:35:40	XLON	1,466	£ 1.4200	150977361539254
13:39:18	TRQX	570	£ 1.4210	150977432795822
13:43:56	XLON	375	£ 1.4210	150977361540352
13:43:56	XLON	2,341	£ 1.4210	150977361540353
13:43:56	XLON	1,574	£ 1.4210	150977361540354
13:43:56	XLON	1,832	£ 1.4210	150977361540355
13:44:03	TRQX	121	£ 1.4205	150977432796020
13:44:03	TRQX	590	£ 1.4205	150977432796021
13:44:03	CHIX	168	£ 1.4205	128Q00WX3
13:44:03	CHIX	403	£ 1.4205	128Q00WX4
13:44:03	TRQX	1,407	£ 1.4205	150977432796022
13:44:03	CHIX	144	£ 1.4205	128Q00WX5
13:44:05	XLON	1,292	£ 1.4215	150977361540393
13:44:09	XLON	27	£ 1.4215	150977361540394
13:48:34	XLON	257	£ 1.4225	150977361541212
13:49:50	XLON	2,281	£ 1.4220	150977361541394
13:49:50	XLON	2,998	£ 1.4220	150977361541393
13:49:50	XLON	2,151	£ 1.4225	150977361541399
13:49:50	XLON	349	£ 1.4225	150977361541400
13:49:55	XLON	2,500	£ 1.4225	150977361541410
13:49:55	XLON	694	£ 1.4225	150977361541411
13:49:55	XLON	198	£ 1.4225	150977361541412
13:50:07	CHIX	772	£ 1.4215	128Q00XIY
13:50:36	XLON	1,084	£ 1.4220	150977361541527
13:50:36	XLON	2,198	£ 1.4220	150977361541526
13:50:36	XLON	1,446	£ 1.4220	150977361541528
13:50:46	XLON	2,518	£ 1.4220	150977361541555
13:50:46	XLON	2,285	£ 1.4220	150977361541554
13:50:46	XLON	937	£ 1.4220	150977361541556
13:51:46	XLON	782	£ 1.4220	150977361541856
13:51:46	XLON	97	£ 1.4220	150977361541858
13:51:46	XLON	1,544	£ 1.4220	150977361541857
13:51:46	XLON	1,641	£ 1.4220	150977361541859
13:51:46	XLON	423	£ 1.4220	150977361541860
13:51:46	XLON	1,861	£ 1.4220	150977361541862
13:51:46	XLON	6	£ 1.4220	150977361541863
13:52:26	XLON	2,748	£ 1.4215	150977361542036
13:52:30	XLON	1,636	£ 1.4210	150977361542099
13:52:40	XLON	1,243	£ 1.4200	150977361542409
13:53:47	CHIX	881	£ 1.4200	128Q00Y0X
13:53:47	XLON	1,408	£ 1.4200	150977361542837
13:53:47	XLON	917	£ 1.4200	150977361542839
13:53:47	XLON	724	£ 1.4200	150977361542838
13:53:47	XLON	1,504	£ 1.4200	150977361542840
13:53:47	XLON	50	£ 1.4200	150977361542841
13:57:40	XLON	166	£ 1.4210	150977361543772
13:57:46	XLON	1,409	£ 1.4210	150977361543775
13:58:04	XLON	1	£ 1.4210	150977361543829
13:58:04	XLON	1,181	£ 1.4210	150977361543830
13:58:04	XLON	1,211	£ 1.4210	150977361543831
13:59:16	XLON	1,641	£ 1.4200	150977361544027
13:59:16	XLON	961	£ 1.4200	150977361544029
13:59:16	XLON	2,321	£ 1.4200	150977361544028
13:59:16	XLON	477	£ 1.4200	150977361544031
13:59:16	XLON	1,164	£ 1.4200	150977361544030
13:59:16	XLON	2,492	£ 1.4200	150977361544032
13:59:16	CHIX	506	£ 1.4200	128Q00YJS
13:59:16	CHIX	361	£ 1.4200	128Q00YJT
13:59:16	XLON	1,679	£ 1.4200	150977361544037
14:02:14	XLON	2,293	£ 1.4200	150977361544846
14:02:28	XLON	1,732	£ 1.4200	150977361544888
14:02:40	XLON	109	£ 1.4205	150977361544952
14:02:46	XLON	115	£ 1.4205	150977361544973
14:03:08	XLON	1,347	£ 1.4205	150977361545129
14:03:08	XLON	5,721	£ 1.4205	150977361545130
14:03:08	XLON	5,557	£ 1.4205	150977361545131
14:03:20	XLON	1,325	£ 1.4200	150977361545223
14:03:20	XLON	2,233	£ 1.4200	150977361545224
14:03:20	TRQX	1,488	£ 1.4195	150977432796978
14:05:53	XLON	1,190	£ 1.4180	150977361546239
14:06:35	XLON	2,424	£ 1.4185	150977361546391
14:08:01	XLON	1,813	£ 1.4195	150977361546672
14:08:01	XLON	687	£ 1.4195	150977361546673
14:12:17	XLON	2,485	£ 1.4215	150977361547612
14:12:17	XLON	1,569	£ 1.4215	150977361547613
14:15:01	XLON	2,041	£ 1.4225	150977361548254
14:15:01	XLON	2,600	£ 1.4225	150977361548252
14:15:01	XLON	2,632	£ 1.4225	150977361548253
14:15:01	XLON	1,641	£ 1.4225	150977361548255
14:15:01	XLON	295	£ 1.4225	150977361548256
14:15:20	XLON	2,500	£ 1.4235	150977361548387
14:15:26	XLON	2,500	£ 1.4235	150977361548411
14:16:16	XLON	1,468	£ 1.4235	150977361548623
14:17:10	CHIX	1,831	£ 1.4235	128Q0113X
14:17:27	CHIX	275	£ 1.4230	128Q0114Q
14:17:34	XLON	2,500	£ 1.4235	150977361548843
14:19:50	XLON	1,939	£ 1.4250	150977361549203
14:19:50	XLON	2,500	£ 1.4250	150977361549204
14:19:50	XLON	778	£ 1.4250	150977361549205
14:19:50	XLON	2,500	£ 1.4255	150977361549206
14:19:55	XLON	741	£ 1.4255	150977361549219
14:19:55	XLON	1,138	£ 1.4255	150977361549220
14:20:47	XLON	1,581	£ 1.4260	150977361549386
14:20:47	XLON	4,239	£ 1.4260	150977361549388
14:20:47	XLON	2,046	£ 1.4260	150977361549387
14:20:47	XLON	1,408	£ 1.4260	150977361549389
14:21:58	XLON	177	£ 1.4275	150977361549545
14:22:31	XLON	2,700	£ 1.4275	150977361549629
14:22:31	XLON	1,480	£ 1.4275	150977361549630
14:22:31	XLON	1,059	£ 1.4275	150977361549631
14:22:31	XLON	424	£ 1.4275	150977361549632
14:22:31	XLON	1,501	£ 1.4275	150977361549633
14:22:46	XLON	2,134	£ 1.4265	150977361549648
14:22:46	XLON	1,219	£ 1.4265	150977361549647
14:24:55	XLON	3,244	£ 1.4265	150977361549983
14:24:55	XLON	1,171	£ 1.4265	150977361549984
14:24:55	XLON	3,693	£ 1.4265	150977361549982
14:24:55	CHIX	99	£ 1.4265	128Q011W7
14:24:55	CHIX	852	£ 1.4265	128Q011W8
14:24:56	XLON	1,605	£ 1.4270	150977361549985
14:24:56	XLON	895	£ 1.4270	150977361549986
14:24:56	XLON	395	£ 1.4270	150977361549987
14:28:49	XLON	1,382	£ 1.4275	150977361550872
14:28:51	XLON	1,370	£ 1.4275	150977361550897
14:29:11	XLON	356	£ 1.4270	150977361550961
14:29:11	XLON	1,940	£ 1.4270	150977361550962
14:32:19	XLON	1,354	£ 1.4270	150977361552054
14:32:19	XLON	1,203	£ 1.4270	150977361552057
14:32:19	XLON	1,567	£ 1.4270	150977361552056
14:32:19	XLON	243	£ 1.4270	150977361552055
14:32:32	XLON	1,835	£ 1.4270	150977361552096
14:32:32	XLON	1,447	£ 1.4270	150977361552095
14:32:32	XLON	123	£ 1.4270	150977361552097
14:32:32	XLON	2,087	£ 1.4270	150977361552101
14:33:24	CHIX	1,254	£ 1.4270	128Q013AN
14:33:24	XLON	490	£ 1.4270	150977361552286
14:33:24	XLON	1,577	£ 1.4270	150977361552287
14:33:24	XLON	1,431	£ 1.4270	150977361552288
14:33:24	XLON	172	£ 1.4270	150977361552289
14:33:24	XLON	1,580	£ 1.4270	150977361552290
14:34:16	XLON	1,504	£ 1.4270	150977361552541
14:34:16	XLON	1,231	£ 1.4270	150977361552543
14:34:16	XLON	5	£ 1.4270	150977361552542
14:35:04	CHIX	110	£ 1.4270	128Q013NI
14:35:04	CHIX	698	£ 1.4270	128Q013NJ
14:35:04	XLON	1,725	£ 1.4270	150977361552728
14:35:04	XLON	1,200	£ 1.4270	150977361552730
14:35:04	XLON	304	£ 1.4270	150977361552729
14:35:04	XLON	474	£ 1.4270	150977361552731
14:35:04	XLON	1,167	£ 1.4270	150977361552732
14:35:04	XLON	1,121	£ 1.4270	150977361552733
14:36:01	XLON	1,413	£ 1.4270	150977361553110
14:36:01	XLON	888	£ 1.4270	150977361553111
14:36:33	XLON	540	£ 1.4270	150977361553196
14:36:33	XLON	1,101	£ 1.4270	150977361553195
14:36:33	XLON	697	£ 1.4270	150977361553197
14:36:41	XLON	937	£ 1.4270	150977361553241
14:36:41	XLON	242	£ 1.4270	150977361553242
14:37:11	TRQX	1,822	£ 1.4270	150977432798959
14:38:15	XLON	1,524	£ 1.4265	150977361553658
14:38:15	XLON	2,426	£ 1.4265	150977361553657
14:39:36	XLON	1,586	£ 1.4265	150977361554061
14:40:34	XLON	1,504	£ 1.4280	150977361554342
14:40:34	XLON	849	£ 1.4280	150977361554345
14:40:34	XLON	1,646	£ 1.4280	150977361554344
14:40:34	XLON	787	£ 1.4280	150977361554343
14:40:34	XLON	1,053	£ 1.4280	150977361554346
14:40:34	CHIX	922	£ 1.4280	128Q014TD
14:40:34	XLON	2,533	£ 1.4280	150977361554347
14:40:34	XLON	769	£ 1.4280	150977361554349
14:43:51	XLON	676	£ 1.4295	150977361555135
14:43:52	XLON	728	£ 1.4295	150977361555140
14:45:00	XLON	2,305	£ 1.4300	150977361555492
14:45:04	TRQX	471	£ 1.4300	150977432799473
14:45:24	XLON	1,504	£ 1.4300	150977361555666
14:45:24	XLON	1,173	£ 1.4300	150977361555668
14:45:24	XLON	331	£ 1.4300	150977361555667
14:45:24	XLON	950	£ 1.4300	150977361555669
14:45:24	XLON	1,347	£ 1.4300	150977361555670
14:45:24	CHIX	953	£ 1.4300	128Q015R6
14:45:24	XLON	6	£ 1.4300	150977361555672
14:45:25	XLON	1,473	£ 1.4300	150977361555683
14:45:25	XLON	1,254	£ 1.4300	150977361555684
14:46:02	XLON	710	£ 1.4305	150977361555828
14:46:58	XLON	4,734	£ 1.4305	150977361556070
14:46:58	XLON	1,168	£ 1.4305	150977361556071
14:47:37	XLON	2,500	£ 1.4305	150977361556186
14:47:37	XLON	768	£ 1.4305	150977361556187
14:47:37	XLON	106	£ 1.4305	150977361556188
14:48:25	XLON	1,029	£ 1.4320	150977361556494
14:48:30	XLON	427	£ 1.4325	150977361556516
14:49:10	XLON	1,353	£ 1.4325	150977361556748
14:49:10	XLON	4,991	£ 1.4325	150977361556749
14:49:10	XLON	203	£ 1.4325	150977361556751
14:50:04	XLON	1,441	£ 1.4325	150977361557074
14:50:10	XLON	654	£ 1.4325	150977361557091
14:50:10	XLON	810	£ 1.4325	150977361557092
14:50:34	XLON	138	£ 1.4325	150977361557215
14:50:34	XLON	3,144	£ 1.4325	150977361557214
14:50:34	XLON	1,360	£ 1.4325	150977361557216
14:50:34	XLON	2,182	£ 1.4325	150977361557246
14:56:03	XLON	1,246	£ 1.4315	150977361558564
14:56:03	XLON	3,266	£ 1.4315	150977361558565
14:56:03	XLON	1,979	£ 1.4315	150977361558567
14:56:03	XLON	100	£ 1.4315	150977361558566
14:58:00	XLON	2,275	£ 1.4315	150977361558954
14:58:00	XLON	1,567	£ 1.4315	150977361558955
14:59:04	XLON	1,514	£ 1.4315	150977361559181
14:59:04	XLON	1,303	£ 1.4315	150977361559182
15:00:35	XLON	1,217	£ 1.4330	150977361559809
15:03:58	XLON	1,583	£ 1.4325	150977361561025
15:03:58	XLON	192	£ 1.4325	150977361561027
15:03:58	XLON	3,090	£ 1.4325	150977361561026
15:03:58	XLON	1,641	£ 1.4325	150977361561028
15:03:58	XLON	873	£ 1.4325	150977361561029
15:05:28	XLON	1,865	£ 1.4315	150977361561343
15:11:56	XLON	1,527	£ 1.4330	150977361562929
15:13:43	XLON	4,537	£ 1.4320	150977361563357
15:13:43	XLON	2,683	£ 1.4320	150977361563360
15:17:44	XLON	2,233	£ 1.4330	150977361564148
15:17:44	XLON	3,282	£ 1.4330	150977361564149
15:17:44	XLON	103	£ 1.4330	150977361564150
15:19:55	XLON	1,218	£ 1.4350	150977361564770
15:20:04	XLON	2	£ 1.4350	150977361564812
15:20:32	XLON	715	£ 1.4355	150977361564964
15:20:47	XLON	248	£ 1.4350	150977361565002
15:20:47	XLON	1,393	£ 1.4350	150977361565001
15:20:47	XLON	1,111	£ 1.4350	150977361565003
15:20:49	XLON	1,228	£ 1.4350	150977361565025
15:22:07	XLON	2,500	£ 1.4360	150977361565344
15:22:07	XLON	2,557	£ 1.4360	150977361565345
15:22:15	XLON	1,966	£ 1.4360	150977361565399
15:22:53	XLON	2,489	£ 1.4360	150977361565568
15:24:30	XLON	1,356	£ 1.4360	150977361565863
15:24:30	XLON	1,340	£ 1.4360	150977361565865
15:24:30	XLON	1,840	£ 1.4360	150977361565864
15:24:30	XLON	1,356	£ 1.4360	150977361565866
15:24:46	XLON	1,825	£ 1.4355	150977361565927
15:25:08	XLON	1,429	£ 1.4340	150977361566111
15:27:28	XLON	2,611	£ 1.4320	150977361566707
15:28:59	XLON	1,798	£ 1.4330	150977361567091
15:29:14	XLON	1,182	£ 1.4325	150977361567246
15:29:14	XLON	440	£ 1.4325	150977361567247
15:31:26	XLON	222	£ 1.4320	150977361567849
15:31:26	XLON	64	£ 1.4320	150977361567851
15:31:26	XLON	1,577	£ 1.4320	150977361567850
15:31:26	XLON	1,403	£ 1.4320	150977361567852
15:32:23	XLON	2,380	£ 1.4330	150977361568118
15:34:36	XLON	2,003	£ 1.4345	150977361568643
15:40:02	XLON	1,766	£ 1.4355	150977361569981
15:40:02	XLON	2,800	£ 1.4355	150977361569982
15:40:02	XLON	1,641	£ 1.4355	150977361569984
15:41:36	XLON	26	£ 1.4355	150977361570333
15:41:36	XLON	3,282	£ 1.4355	150977361570334
15:41:36	XLON	959	£ 1.4355	150977361570336
15:41:36	XLON	545	£ 1.4355	150977361570335
15:41:36	XLON	2,083	£ 1.4355	150977361570337
15:43:33	XLON	228	£ 1.4335	150977361570766
15:43:33	XLON	1,641	£ 1.4335	150977361570767
15:43:33	XLON	1,641	£ 1.4335	150977361570768
15:43:33	XLON	145	£ 1.4335	150977361570769
15:45:09	XLON	1,599	£ 1.4345	150977361571190
15:45:15	XLON	518	£ 1.4335	150977361571222
15:45:15	XLON	986	£ 1.4335	150977361571223
15:45:44	XLON	1,918	£ 1.4330	150977361571323
15:46:07	XLON	1,256	£ 1.4335	150977361571466
15:47:58	XLON	339	£ 1.4320	150977361571899
15:48:10	XLON	1	£ 1.4315	150977361571999
15:48:11	XLON	1,607	£ 1.4310	150977361572002
15:48:11	XLON	469	£ 1.4310	150977361572003
15:48:11	XLON	2,860	£ 1.4310	150977361572004
15:49:12	XLON	946	£ 1.4305	150977361572172
15:49:12	XLON	1,641	£ 1.4305	150977361572173
15:49:12	XLON	1,641	£ 1.4305	150977361572174
15:49:12	XLON	597	£ 1.4305	150977361572175
15:49:24	XLON	2,587	£ 1.4305	150977361572209
15:49:24	XLON	473	£ 1.4300	150977361572210
15:49:25	XLON	1,428	£ 1.4300	150977361572213
15:49:25	XLON	2,073	£ 1.4300	150977361572214
15:49:46	XLON	3,969	£ 1.4315	150977361572418
15:49:46	XLON	845	£ 1.4315	150977361572421
15:49:46	XLON	1,104	£ 1.4315	150977361572422
15:51:34	XLON	1,716	£ 1.4315	150977361572797
15:53:10	XLON	608	£ 1.4315	150977361573171
15:53:10	XLON	1,638	£ 1.4315	150977361573172
15:55:02	XLON	1,007	£ 1.4320	150977361573742
15:55:05	XLON	3,539	£ 1.4320	150977361573771
15:56:09	XLON	1,285	£ 1.4320	150977361574220
15:58:04	XLON	9	£ 1.4325	150977361574942
15:58:04	XLON	629	£ 1.4325	150977361574943
15:58:04	XLON	520	£ 1.4325	150977361574944
15:58:04	XLON	1,221	£ 1.4325	150977361574945
15:58:35	XLON	2,009	£ 1.4325	150977361575141
15:58:41	XLON	1,641	£ 1.4320	150977361575170
15:58:41	XLON	3,282	£ 1.4320	150977361575171
15:58:41	XLON	6	£ 1.4320	150977361575172
16:01:03	XLON	2,228	£ 1.4335	150977361576160
16:01:03	XLON	3,043	£ 1.4335	150977361576161
16:02:33	XLON	1,379	£ 1.4315	150977361576618
16:02:33	XLON	1,428	£ 1.4315	150977361576617
16:02:34	XLON	1,340	£ 1.4315	150977361576635
16:02:34	XLON	1,160	£ 1.4315	150977361576636
16:02:34	XLON	179	£ 1.4315	150977361576637
16:07:06	XLON	1,264	£ 1.4310	150977361578025
16:08:53	XLON	1,338	£ 1.4310	150977361578479
16:08:53	XLON	5,565	£ 1.4310	150977361578478
16:08:53	XLON	2,131	£ 1.4310	150977361578481
16:09:08	TRQX	1,192	£ 1.4300	150977432805500
16:09:08	TRQX	2,954	£ 1.4300	150977432805501
16:09:08	CHIX	877	£ 1.4300	128Q01KQE
16:09:08	CHIX	1,534	£ 1.4300	128Q01KQF
16:09:08	CHIX	1,700	£ 1.4295	128Q01KQH
16:09:08	CHIX	1,611	£ 1.4300	128Q01KQI
16:09:16	XLON	777	£ 1.4300	150977361578637
16:09:51	TRQX	291	£ 1.4300	150977432805556
16:09:51	TRQX	50	£ 1.4300	150977432805557
16:09:51	TRQX	1,193	£ 1.4300	150977432805558
16:09:51	CHIX	1,179	£ 1.4300	128Q01KWS
16:09:51	XLON	3,891	£ 1.4300	150977361578828
16:09:51	CHIX	3,236	£ 1.4300	128Q01KWO
16:09:51	CHIX	1,297	£ 1.4300	128Q01KWP
16:10:57	XLON	1,926	£ 1.4315	150977361579332
16:11:30	XLON	1,641	£ 1.4310	150977361579565
16:11:30	XLON	3,008	£ 1.4310	150977361579566
16:11:30	XLON	833	£ 1.4310	150977361579567
16:14:21	XLON	1,268	£ 1.4300	150977361580456
16:14:21	TRQX	1,989	£ 1.4300	150977432806034
16:14:21	XLON	3,928	£ 1.4300	150977361580457
16:15:03	XLON	759	£ 1.4295	150977361580762
16:15:03	XLON	1,655	£ 1.4295	150977361580764
16:15:03	XLON	1,813	£ 1.4295	150977361580763
16:15:03	CHIX	874	£ 1.4295	128Q01MAK
16:15:05	XLON	1,620	£ 1.4290	150977361580808
16:15:39	XLON	910	£ 1.4290	150977361581078
16:15:39	XLON	3,616	£ 1.4290	150977361581080
16:15:39	XLON	669	£ 1.4290	150977361581079
16:18:24	XLON	1,247	£ 1.4285	150977361582304
16:18:24	XLON	2,361	£ 1.4285	150977361582306
16:18:24	XLON	921	£ 1.4285	150977361582305
16:18:24	XLON	502	£ 1.4285	150977361582308
16:18:24	XLON	2,780	£ 1.4285	150977361582307
16:18:24	XLON	993	£ 1.4285	150977361582309
16:18:24	XLON	2,220	£ 1.4285	150977361582314
16:19:06	XLON	1,022	£ 1.4280	150977361582648
16:19:06	XLON	1,377	£ 1.4280	150977361582647
16:19:06	XLON	1,424	£ 1.4285	150977361582649
16:19:30	XLON	451	£ 1.4280	150977361582802
16:19:30	XLON	455	£ 1.4280	150977361582804
16:20:38	CHIX	79	£ 1.4290	128Q01NU8
16:20:38	CHIX	4,955	£ 1.4290	128Q01NU9
16:20:38	TRQX	1,400	£ 1.4290	150977432806724
16:22:01	XLON	157	£ 1.4285	150977361584262
16:22:09	TRQX	644	£ 1.4290	150977432806915
16:22:13	XLON	1,320	£ 1.4285	150977361584414
16:22:13	XLON	604	£ 1.4285	150977361584415
16:22:13	XLON	600	£ 1.4285	150977361584416
16:22:13	XLON	2,631	£ 1.4285	150977361584417
16:22:46	XLON	612	£ 1.4285	150977361584733
16:22:48	XLON	534	£ 1.4290	150977361584742
16:22:48	XLON	1,738	£ 1.4290	150977361584743
16:22:53	TRQX	1,899	£ 1.4290	150977432806976
16:22:55	XLON	215	£ 1.4290	150977361584829
16:22:55	XLON	1	£ 1.4290	150977361584830
16:22:55	XLON	1,218	£ 1.4290	150977361584831
16:24:35	XLON	2,653	£ 1.4290	150977361585660
16:24:38	XLON	116	£ 1.4290	150977361585678
16:24:38	XLON	526	£ 1.4290	150977361585679
16:24:38	XLON	749	£ 1.4290	150977361585680
16:24:38	XLON	1,613	£ 1.4290	150977361585681
16:24:59	XLON	434	£ 1.4295	150977361585846
16:24:59	XLON	641	£ 1.4295	150977361585847
16:25:01	XLON	1,841	£ 1.4295	150977361585867
16:25:25	XLON	621	£ 1.4300	150977361586189
16:25:25	XLON	92	£ 1.4300	150977361586190
16:25:27	XLON	1,451	£ 1.4300	150977361586212
16:25:27	XLON	1,166	£ 1.4300	150977361586213
16:25:27	CHIX	236	£ 1.4300	128Q01PH4
16:26:37	XLON	2,500	£ 1.4305	150977361586819
16:27:53	XLON	1,641	£ 1.4300	150977361587670
16:27:53	XLON	1,262	£ 1.4300	150977361587672
16:27:53	XLON	379	£ 1.4300	150977361587671
16:27:53	XLON	1,531	£ 1.4300	150977361587674
16:27:53	XLON	819	£ 1.4300	150977361587673
16:27:53	CHIX	819	£ 1.4300	128Q01QAD
16:27:53	XLON	1,321	£ 1.4300	150977361587689
16:27:53	XLON	502	£ 1.4300	150977361587690
16:27:53	XLON	2,586	£ 1.4300	150977361587691
16:28:04	TRQX	69	£ 1.4300	150977432807673
16:28:45	XLON	409	£ 1.4300	150977361588341
16:28:45	XLON	1,535	£ 1.4300	150977361588342
16:28:45	XLON	3,761	£ 1.4300	150977361588343
16:28:46	TRQX	1,641	£ 1.4300	150977432807741
16:28:46	TRQX	503	£ 1.4300	150977432807742
16:28:46	XLON	785	£ 1.4300	150977361588361
16:28:46	XLON	2,000	£ 1.4300	150977361588362
16:28:46	XLON	1,200	£ 1.4300	150977361588363
16:28:46	XLON	1,500	£ 1.4300	150977361588364
16:28:52	CHIX	847	£ 1.4300	128Q01QRZ
16:28:57	TRQX	447	£ 1.4300	150977432807801
16:28:57	TRQX	187	£ 1.4300	150977432807802
16:28:57	TRQX	518	£ 1.4300	150977432807804
16:29:02	XLON	1,311	£ 1.4295	150977361588740
16:29:02	XLON	728	£ 1.4295	150977361588741
16:29:02	XLON	1,478	£ 1.4295	150977361588742
16:29:07	XLON	1,505	£ 1.4295	150977361588848
16:29:07	XLON	1,548	£ 1.4295	150977361588849
16:29:07	XLON	425	£ 1.4295	150977361588850
16:29:09	XLON	659	£ 1.4295	150977361588875
16:29:20	CHIX	527	£ 1.4300	128Q01R2B
16:29:27	XLON	25	£ 1.4290	150977361589059
16:29:27	XLON	2,500	£ 1.4295	150977361589060
16:29:27	XLON	1,200	£ 1.4295	150977361589061
16:29:27	XLON	589	£ 1.4295	150977361589062
16:29:27	XLON	1,054	£ 1.4295	150977361589066
16:29:41	XLON	1,046	£ 1.4300	150977361589346
16:29:41	XLON	60	£ 1.4300	150977361589347
16:29:41	XLON	1,583	£ 1.4300	150977361589350
16:29:41	XLON	674	£ 1.4300	150977361589362
16:29:41	XLON	1,054	£ 1.4300	150977361589363
16:29:41	XLON	539	£ 1.4300	150977361589364

Johannesburg Stock Exchange - Schedule of Purchases

Shares purchased:   760,815 (ISIN: GB00BDCXV269)

Date of purchases:  21 August 2020  

Investment firm:  Goldman Sachs International

The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 21 August 2020 is set out below.

Aggregate Information:

Venue	Volume-weighted average price	Aggregated  volume	Lowest price per share	Highest price per share
Johannesburg Stock Exchange	ZAR 32.2390	760,815	ZAR 31.9300	ZAR 32.9000

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share (ZAR)	Transaction Reference Number
08:50:03	XJSE	1,561	ZAR 32.7900	XJSE-3CO2BM0USLKKG
08:54:11	XJSE	926	ZAR 32.9000	XJSE-44O2BM0UN6NMR
08:54:11	XJSE	738	ZAR 32.9000	XJSE-44O2BM0UN6NMT
08:55:59	XJSE	493	ZAR 32.8700	XJSE-3CO2BM0UTFBBC
08:56:58	XJSE	916	ZAR 32.8900	XJSE-2GO2BM0UQP6S3
08:56:58	XJSE	1,505	ZAR 32.8900	XJSE-2GO2BM0UQP6S5
08:59:22	XJSE	1,879	ZAR 32.8800	XJSE-2GO2BM0UQQCMD
08:59:22	XJSE	375	ZAR 32.8800	XJSE-2GO2BM0UQQCMF
09:19:11	XJSE	1,267	ZAR 32.6700	XJSE-2GO2BM0UR70O9
09:19:11	XJSE	1,233	ZAR 32.6700	XJSE-42O2BM0UOK2IK
09:19:11	XJSE	217	ZAR 32.6700	XJSE-42O2BM0UOK2IM
09:20:53	XJSE	1,348	ZAR 32.6700	XJSE-2EO2BM0UQUBLJ
09:20:53	XJSE	453	ZAR 32.6700	XJSE-2EO2BM0UQUBLL
09:20:53	XJSE	240	ZAR 32.6700	XJSE-2EO2BM0UQUBLN
09:20:53	XJSE	1,442	ZAR 32.6700	XJSE-42O2BM0UOKGIQ
09:25:45	XJSE	334	ZAR 32.6600	XJSE-2EO2BM0UR1VBT
09:27:08	XJSE	2,414	ZAR 32.6400	XJSE-2GO2BM0URBC37
09:29:05	XJSE	224	ZAR 32.6200	XJSE-2GO2BM0URCB48
09:29:05	XJSE	877	ZAR 32.6200	XJSE-2GO2BM0URCB4A
09:29:05	XJSE	528	ZAR 32.6200	XJSE-2GO2BM0URCB4C
09:30:30	XJSE	1,530	ZAR 32.6400	XJSE-2EO2BM0UR5CLE
09:30:30	XJSE	32	ZAR 32.6400	XJSE-2EO2BM0UR5CLG
09:37:40	XJSE	978	ZAR 32.6000	XJSE-3CO2BM0V26BFP
09:52:32	XJSE	1,486	ZAR 32.6200	XJSE-2EO2BM0URKKC9
09:52:40	XJSE	1,119	ZAR 32.6200	XJSE-3AK2BM0UQ7CIL
09:52:40	XJSE	2,275	ZAR 32.6200	XJSE-3AK2BM0UQ7CIN
09:52:40	XJSE	1,555	ZAR 32.6200	XJSE-2EO2BM0URKO0K
09:52:40	XJSE	1,688	ZAR 32.6200	XJSE-3CO2BM0V4ALHH
09:56:57	XJSE	2,746	ZAR 32.6200	XJSE-3AK2BM0UQAOL8
09:56:57	XJSE	3,376	ZAR 32.6200	XJSE-3AK2BM0UQAOLD
09:56:57	XJSE	274	ZAR 32.6200	XJSE-3AK2BM0UQAOLF
10:00:28	XJSE	2,000	ZAR 32.6200	XJSE-2EO2BM0URQDR3
10:05:38	XJSE	1,014	ZAR 32.6100	XJSE-3CO2BM0V5QVCG
10:05:39	XJSE	1,413	ZAR 32.6100	XJSE-3CO2BM0V5R009
10:05:39	XJSE	746	ZAR 32.6100	XJSE-3CO2BM0V5R004
10:07:18	XJSE	368	ZAR 32.6100	XJSE-2GO2BM0US1C02
10:07:21	XJSE	930	ZAR 32.6000	XJSE-3CO2BM0V6366T
10:07:21	XJSE	475	ZAR 32.6100	XJSE-3CO2BM0V6366V
10:07:21	XJSE	930	ZAR 32.6000	XJSE-2GO2BM0US1CE3
10:07:21	XJSE	1,116	ZAR 32.6100	XJSE-2GO2BM0US1CE5
10:07:21	XJSE	1,020	ZAR 32.6100	XJSE-2GO2BM0US1CDF
10:07:21	XJSE	1,417	ZAR 32.6100	XJSE-3CO2BM0V635T5
10:07:44	XJSE	1,698	ZAR 32.6000	XJSE-3CO2BM0V64VJ9
10:12:31	XJSE	1,494	ZAR 32.6000	XJSE-44O2BM0UNO4UA
10:12:44	XJSE	1,267	ZAR 32.5900	XJSE-44O2BM0UNO706
10:12:44	XJSE	1,400	ZAR 32.5800	XJSE-3AK2BM0UQOKHV
10:13:26	XJSE	1,408	ZAR 32.5700	XJSE-3AK2BM0UQP0T9
10:14:52	XJSE	782	ZAR 32.5700	XJSE-42O2BM0UP1IGO
10:15:50	XJSE	2,790	ZAR 32.5600	XJSE-3AK2BM0UQR4OB
10:19:16	XJSE	1,601	ZAR 32.5300	XJSE-44O2BM0UNPMDB
10:20:14	XJSE	1,741	ZAR 32.5200	XJSE-2EO2BM0US7UAN
10:21:21	XJSE	464	ZAR 32.5300	XJSE-3AK2BM0UQVR31
10:22:16	XJSE	1,057	ZAR 32.5300	XJSE-3AK2BM0UR0GB5
10:22:18	XJSE	941	ZAR 32.5200	XJSE-3AK2BM0UR0HIJ
10:24:11	XJSE	2,032	ZAR 32.5200	XJSE-44O2BM0UNQMAP
10:26:49	XJSE	751	ZAR 32.5100	XJSE-44O2BM0UNR7H6
10:29:14	XJSE	748	ZAR 32.5000	XJSE-3AK2BM0UR67LF
10:29:14	XJSE	724	ZAR 32.5000	XJSE-3AK2BM0UR67LH
10:29:32	XJSE	714	ZAR 32.4800	XJSE-3AK2BM0UR6DJU
10:29:32	XJSE	671	ZAR 32.4800	XJSE-3AK2BM0UR6DK0
10:31:28	XJSE	2,500	ZAR 32.5000	XJSE-3CO2BM0V9GSAA
10:31:58	XJSE	2,000	ZAR 32.4900	XJSE-2EO2BM0USHBH2
10:31:58	XJSE	424	ZAR 32.4900	XJSE-2EO2BM0USHBH4
10:33:04	XJSE	2,262	ZAR 32.4800	XJSE-2EO2BM0USIAL2
10:35:00	XJSE	1,342	ZAR 32.4700	XJSE-42O2BM0UP6T91
10:35:00	XJSE	223	ZAR 32.4700	XJSE-42O2BM0UP6T93
10:35:00	XJSE	440	ZAR 32.4700	XJSE-42O2BM0UP6T95
10:35:00	XJSE	775	ZAR 32.4700	XJSE-3AK2BM0URB5I2
10:35:00	XJSE	555	ZAR 32.4700	XJSE-3AK2BM0URB5I4
10:45:09	XJSE	1,159	ZAR 32.4100	XJSE-3AK2BM0URJ1QE
10:45:16	XJSE	1,228	ZAR 32.4100	XJSE-3AK2BM0URJ407
10:45:16	XJSE	1,408	ZAR 32.4100	XJSE-2GO2BM0USLM5I
10:50:11	XJSE	1,824	ZAR 32.5000	XJSE-2EO2BM0UT1HES
10:54:43	XJSE	1,618	ZAR 32.4700	XJSE-2EO2BM0UT709Q
10:54:43	XJSE	1,548	ZAR 32.4700	XJSE-3CO2BM0VCNDPB
10:54:43	XJSE	750	ZAR 32.4600	XJSE-3AK2BM0URSTS1
10:54:43	XJSE	807	ZAR 32.4700	XJSE-3AK2BM0URSTS3
10:54:43	XJSE	1,557	ZAR 32.4700	XJSE-3CO2BM0VCNECF
10:55:06	XJSE	2,587	ZAR 32.4600	XJSE-3CO2BM0VCPHQU
10:55:06	XJSE	1,847	ZAR 32.4600	XJSE-3AK2BM0URTFPH
11:00:00	XJSE	24	ZAR 32.4600	XJSE-2GO2BM0UT0UUS
11:00:10	XJSE	1,248	ZAR 32.4600	XJSE-2EO2BM0UTD46M
11:00:10	XJSE	1,478	ZAR 32.4600	XJSE-2GO2BM0UT17SI
11:02:16	XJSE	1,546	ZAR 32.4500	XJSE-3AK2BM0US3QLI
11:05:26	XJSE	1,254	ZAR 32.4500	XJSE-42O2BM0UPEI6T
11:11:11	XJSE	2,011	ZAR 32.4600	XJSE-3AK2BM0USAGS1
11:11:11	XJSE	3,075	ZAR 32.4600	XJSE-2GO2BM0UT70RS
11:12:22	XJSE	1,845	ZAR 32.4400	XJSE-2EO2BM0UTNAG1
11:12:22	XJSE	440	ZAR 32.4400	XJSE-2EO2BM0UTNAG3
11:12:22	XJSE	261	ZAR 32.4400	XJSE-2EO2BM0UTNAG9
11:12:22	XJSE	620	ZAR 32.4400	XJSE-2EO2BM0UTNAGD
11:12:22	XJSE	182	ZAR 32.4400	XJSE-2EO2BM0UTNAGF
11:12:22	XJSE	2,324	ZAR 32.4400	XJSE-2EO2BM0UTNAHS
11:25:56	XJSE	1,867	ZAR 32.4200	XJSE-3CO2BM0VH30ET
11:25:56	XJSE	410	ZAR 32.4200	XJSE-2EO2BM0UU2K40
11:31:43	XJSE	4,098	ZAR 32.4500	XJSE-3CO2BM0VHVQPB
11:33:36	XJSE	1,825	ZAR 32.4600	XJSE-2GO2BM0UTJN5T
11:36:09	XJSE	55	ZAR 32.4500	XJSE-44O2BM0UOAGM6
11:36:09	XJSE	1,000	ZAR 32.4500	XJSE-44O2BM0UOAGM8
11:36:35	XJSE	583	ZAR 32.4500	XJSE-44O2BM0UOAK5N
11:36:35	XJSE	1,217	ZAR 32.4500	XJSE-3AK2BM0USTLE7
11:36:35	XJSE	371	ZAR 32.4500	XJSE-3AK2BM0USTLE9
11:38:46	XJSE	2,198	ZAR 32.4300	XJSE-2GO2BM0UTMHOE
11:38:46	XJSE	2,327	ZAR 32.4300	XJSE-2EO2BM0UUD5MC
11:44:41	XJSE	1,956	ZAR 32.4400	XJSE-44O2BM0UOCDMJ
11:44:41	XJSE	1,000	ZAR 32.4400	XJSE-44O2BM0UOCDML
11:46:35	XJSE	137	ZAR 32.4400	XJSE-44O2BM0UOCOTD
11:46:42	XJSE	272	ZAR 32.4400	XJSE-3CO2BM0VKDGT4
11:46:42	XJSE	1,189	ZAR 32.4400	XJSE-3CO2BM0VKDGT6
11:46:42	XJSE	1,561	ZAR 32.4400	XJSE-3AK2BM0UT56T8
11:47:26	XJSE	1,449	ZAR 32.4300	XJSE-3AK2BM0UT5P7T
11:50:18	XJSE	1,755	ZAR 32.4200	XJSE-3CO2BM0VKTVG6
11:50:18	XJSE	1,429	ZAR 32.4200	XJSE-3AK2BM0UT7RDM
11:51:23	XJSE	1,632	ZAR 32.3900	XJSE-2EO2BM0UUOVT9
11:57:52	XJSE	1,000	ZAR 32.3900	XJSE-2EO2BM0UUTUTR
11:58:47	XJSE	1,296	ZAR 32.4200	XJSE-2GO2BM0UU1MQ9
12:00:38	XJSE	356	ZAR 32.4600	XJSE-42O2BM0UPS7CS
12:00:38	XJSE	2,021	ZAR 32.4600	XJSE-42O2BM0UPS7CU
12:02:26	XJSE	1,302	ZAR 32.4800	XJSE-3AK2BM0UTIBST
12:02:26	XJSE	92	ZAR 32.4800	XJSE-3AK2BM0UTIBT6
12:02:57	XJSE	1,946	ZAR 32.4600	XJSE-3AK2BM0UTIU6P
12:04:11	XJSE	1,584	ZAR 32.4400	XJSE-2GO2BM0UU62U9
12:04:46	XJSE	2,016	ZAR 32.4400	XJSE-3AK2BM0UTKGCB
12:04:46	XJSE	1,311	ZAR 32.4400	XJSE-3AK2BM0UTKGBN
12:09:01	XJSE	1,149	ZAR 32.4300	XJSE-3AK2BM0UTO0KO
12:18:24	XJSE	59	ZAR 32.4300	XJSE-3AK2BM0UTUIU2
12:19:28	XJSE	2,000	ZAR 32.4300	XJSE-3AK2BM0UTVA68
12:19:28	XJSE	441	ZAR 32.4300	XJSE-3AK2BM0UTVA6A
12:19:28	XJSE	2,457	ZAR 32.4300	XJSE-3AK2BM0UTVA6F
12:21:06	XJSE	1,896	ZAR 32.4200	XJSE-2EO2BM0UVLAU5
12:21:06	XJSE	1,267	ZAR 32.4200	XJSE-2EO2BM0UVLAU7
12:21:06	XJSE	1,946	ZAR 32.4200	XJSE-3AK2BM0UU0FH3
12:22:06	XJSE	2,706	ZAR 32.3900	XJSE-3AK2BM0UU1FLN
12:23:26	XJSE	2,901	ZAR 32.3700	XJSE-3AK2BM0UU2BUO
12:26:56	XJSE	1,629	ZAR 32.3300	XJSE-3CO2BM0VR0EKR
12:28:29	XJSE	724	ZAR 32.3100	XJSE-3AK2BM0UU54LT
12:31:50	XJSE	2,310	ZAR 32.3400	XJSE-3CO2BM0VRPS3G
12:31:50	XJSE	2,385	ZAR 32.3400	XJSE-2GO2BM0UUKP5I
12:31:50	XJSE	2,381	ZAR 32.3400	XJSE-44O2BM0UONQ6A
12:33:20	XJSE	2,225	ZAR 32.3300	XJSE-3CO2BM0VS0C5O
12:41:44	XJSE	524	ZAR 32.3400	XJSE-2GO2BM0UUQ4B7
12:41:44	XJSE	947	ZAR 32.3400	XJSE-2GO2BM0UUQ4B9
12:41:44	XJSE	1,248	ZAR 32.3400	XJSE-3CO2BM0VT81C0
12:43:11	XJSE	1,000	ZAR 32.3300	XJSE-2EO2BM0V05MGN
12:43:11	XJSE	500	ZAR 32.3300	XJSE-2EO2BM0V05MIQ
12:43:11	XJSE	1,000	ZAR 32.3300	XJSE-2EO2BM0V05MIV
12:43:11	XJSE	380	ZAR 32.3300	XJSE-2EO2BM0V05MJA
12:43:11	XJSE	1,805	ZAR 32.3300	XJSE-2EO2BM0V05MJV
12:43:11	XJSE	745	ZAR 32.3400	XJSE-2GO2BM0UUQUL0
12:43:11	XJSE	905	ZAR 32.3400	XJSE-2GO2BM0UUQUL2
12:43:11	XJSE	1,400	ZAR 32.3400	XJSE-2GO2BM0UUQUL4
12:45:15	XJSE	1,356	ZAR 32.3400	XJSE-2EO2BM0V078H7
12:45:30	XJSE	1,170	ZAR 32.3300	XJSE-2EO2BM0V07GD6
12:47:35	XJSE	1,244	ZAR 32.3300	XJSE-2EO2BM0V0A2C6
12:47:35	XJSE	2,659	ZAR 32.3300	XJSE-3CO2BM0VU8BCB
12:47:35	XJSE	1,481	ZAR 32.3300	XJSE-2EO2BM0V0A2CB
12:47:35	XJSE	2,716	ZAR 32.3300	XJSE-2EO2BM0V0A2CD
12:47:36	XJSE	852	ZAR 32.3300	XJSE-2GO2BM0UUTU71
12:47:36	XJSE	960	ZAR 32.3300	XJSE-2GO2BM0UUTU73
12:47:36	XJSE	2,000	ZAR 32.3200	XJSE-3CO2BM0VU8D95
12:47:36	XJSE	428	ZAR 32.3200	XJSE-3CO2BM0VU8D97
12:47:36	XJSE	1,402	ZAR 32.3300	XJSE-3AK2BM0UUHR3Q
12:47:36	XJSE	1,384	ZAR 32.3300	XJSE-3AK2BM0UUHR3V
12:47:36	XJSE	1,813	ZAR 32.3300	XJSE-3AK2BM0UUHR4J
12:47:37	XJSE	1,822	ZAR 32.3200	XJSE-2GO2BM0UUTUAV
12:47:37	XJSE	2,614	ZAR 32.3200	XJSE-42O2BM0UQ9DIU
12:48:02	XJSE	2,166	ZAR 32.3100	XJSE-44O2BM0UOROVQ
12:48:02	XJSE	54	ZAR 32.3100	XJSE-3CO2BM0VUAK13
12:48:02	XJSE	1,867	ZAR 32.3100	XJSE-3CO2BM0VUAK15
12:48:36	XJSE	1,854	ZAR 32.2700	XJSE-3AK2BM0UUJ2HN
12:48:36	XJSE	955	ZAR 32.2700	XJSE-3AK2BM0UUJ2HP
12:48:36	XJSE	1,771	ZAR 32.2700	XJSE-2EO2BM0V0BETR
12:49:26	XJSE	2,610	ZAR 32.2500	XJSE-2GO2BM0UUV9JC
12:50:25	XJSE	178	ZAR 32.2400	XJSE-2GO2BM0UV0560
12:50:25	XJSE	1,947	ZAR 32.2400	XJSE-2GO2BM0UV0562
12:55:41	XJSE	1,309	ZAR 32.2300	XJSE-3AK2BM0UUOG4F
12:55:56	XJSE	1,893	ZAR 32.2300	XJSE-3AK2BM0UUOK0J
12:56:56	XJSE	1,296	ZAR 32.2200	XJSE-2GO2BM0UV3R9V
12:56:56	XJSE	757	ZAR 32.2200	XJSE-42O2BM0UQC1C3
12:56:56	XJSE	679	ZAR 32.2200	XJSE-42O2BM0UQC1C5
12:56:56	XJSE	1,498	ZAR 32.2200	XJSE-42O2BM0UQC1BU
12:56:56	XJSE	1,475	ZAR 32.2200	XJSE-3CO2BM0VVKKNF
12:58:06	XJSE	1,419	ZAR 32.1900	XJSE-3CO2BM0VVR4GV
12:58:06	XJSE	2,177	ZAR 32.1900	XJSE-3CO2BM0VVR4H3
12:58:26	XJSE	1,554	ZAR 32.1800	XJSE-2GO2BM0UV555T
13:00:06	XJSE	1,252	ZAR 32.1600	XJSE-2EO2BM0V0MGSM
13:00:58	XJSE	1,290	ZAR 32.1500	XJSE-3AK2BM0UUSRD4
13:03:11	XJSE	1,546	ZAR 32.1600	XJSE-3CO2BM100LLU8
13:03:11	XJSE	1,391	ZAR 32.1600	XJSE-3AK2BM0UUVA7T
13:03:12	XJSE	1,294	ZAR 32.1600	XJSE-3AK2BM0UUVBJC
13:03:14	XJSE	46	ZAR 32.1600	XJSE-2EO2BM0V0QOQ1
13:03:17	XJSE	1,295	ZAR 32.1600	XJSE-2EO2BM0V0QQEO
13:03:17	XJSE	2,517	ZAR 32.1600	XJSE-2EO2BM0V0QQEJ
13:04:26	XJSE	1,402	ZAR 32.1300	XJSE-3AK2BM0UV0L3C
13:04:26	XJSE	1,448	ZAR 32.1300	XJSE-3CO2BM100SUTH
13:04:56	XJSE	1,451	ZAR 32.1200	XJSE-2EO2BM0V0SG8P
13:04:56	XJSE	1,465	ZAR 32.1200	XJSE-2GO2BM0UVBG4M
13:05:50	XJSE	3,372	ZAR 32.0600	XJSE-3AK2BM0UV1PLB
13:09:16	XJSE	1,323	ZAR 32.0800	XJSE-42O2BM0UQG95E
13:10:07	XJSE	1,259	ZAR 32.0800	XJSE-3AK2BM0UV5NFP
13:10:07	XJSE	129	ZAR 32.0800	XJSE-3CO2BM101NDBE
13:10:07	XJSE	803	ZAR 32.0800	XJSE-3CO2BM101NDBG
13:10:07	XJSE	1,627	ZAR 32.0800	XJSE-3CO2BM101NDBM
13:10:07	XJSE	1,741	ZAR 32.0800	XJSE-2EO2BM0V12O8O
13:14:22	XJSE	1,270	ZAR 32.0100	XJSE-3CO2BM102ETEV
13:20:35	XJSE	2,000	ZAR 32.0500	XJSE-3CO2BM103BPM5
13:20:35	XJSE	1,767	ZAR 32.0400	XJSE-2EO2BM0V1DQ8O
13:20:35	XJSE	2,000	ZAR 32.0500	XJSE-3CO2BM103BRAI
13:20:40	XJSE	2,071	ZAR 32.0500	XJSE-2EO2BM0V1DUN1
13:21:32	XJSE	2,384	ZAR 32.0500	XJSE-3CO2BM103HCAO
13:21:32	XJSE	616	ZAR 32.0500	XJSE-3CO2BM103HCB2
13:21:40	XJSE	1,252	ZAR 32.0500	XJSE-3AK2BM0UVGJRA
13:21:40	XJSE	1,869	ZAR 32.0500	XJSE-42O2BM0UQKJ0H
13:21:44	XJSE	1,910	ZAR 32.0600	XJSE-42O2BM0UQKJO1
13:22:17	XJSE	1,545	ZAR 32.0500	XJSE-3AK2BM0UVH4LG
13:22:17	XJSE	1,297	ZAR 32.0500	XJSE-2EO2BM0V1FOJP
13:22:44	XJSE	95	ZAR 32.0400	XJSE-3CO2BM103MPJE
13:22:44	XJSE	2,178	ZAR 32.0400	XJSE-3AK2BM0UVHG5O
13:23:04	XJSE	1,944	ZAR 32.0400	XJSE-3CO2BM103OEBT
13:23:04	XJSE	1,056	ZAR 32.0400	XJSE-3AK2BM0UVHNJI
13:23:04	XJSE	680	ZAR 32.0400	XJSE-2EO2BM0V1GGMD
13:23:04	XJSE	444	ZAR 32.0400	XJSE-3AK2BM0UVHNOA
13:23:04	XJSE	374	ZAR 32.0400	XJSE-3AK2BM0UVHNOC
13:23:04	XJSE	444	ZAR 32.0400	XJSE-2EO2BM0V1GGNN
13:23:04	XJSE	1,966	ZAR 32.0400	XJSE-44O2BM0UP7N31
13:23:04	XJSE	564	ZAR 32.0400	XJSE-2EO2BM0V1GGNP
13:23:04	XJSE	1,782	ZAR 32.0400	XJSE-3AK2BM0UVHNQK
13:23:04	XJSE	1,500	ZAR 32.0400	XJSE-2GO2BM0UVQ96B
13:23:04	XJSE	250	ZAR 32.0400	XJSE-2GO2BM0UVQ96D
13:23:05	XJSE	2,135	ZAR 32.0400	XJSE-3CO2BM103OG5D
13:23:05	XJSE	1,326	ZAR 32.0400	XJSE-42O2BM0UQKVSF
13:25:15	XJSE	2,000	ZAR 32.0300	XJSE-2GO2BM0UVRLUR
13:26:27	XJSE	1,292	ZAR 32.0400	XJSE-3CO2BM1048JH5
13:27:19	XJSE	1,588	ZAR 32.0400	XJSE-2GO2BM0UVT5H5
13:27:19	XJSE	471	ZAR 32.0400	XJSE-2GO2BM0UVT5FR
13:27:19	XJSE	1,530	ZAR 32.0400	XJSE-2GO2BM0UVT5FT
13:27:24	XJSE	1,503	ZAR 32.0500	XJSE-3CO2BM104D8E5
13:27:24	XJSE	8	ZAR 32.0500	XJSE-3CO2BM104D8E9
13:27:24	XJSE	565	ZAR 32.0500	XJSE-3CO2BM104D8EL
13:27:56	XJSE	1,517	ZAR 32.0500	XJSE-3CO2BM104FFF2
13:29:07	XJSE	300	ZAR 32.0600	XJSE-2EO2BM0V1LNLL
13:29:07	XJSE	381	ZAR 32.0600	XJSE-2EO2BM0V1LNLN
13:29:07	XJSE	867	ZAR 32.0600	XJSE-2EO2BM0V1LNLP
13:29:07	XJSE	391	ZAR 32.0600	XJSE-2EO2BM0V1LNLR
13:29:07	XJSE	421	ZAR 32.0600	XJSE-3CO2BM104LFVO
13:29:07	XJSE	385	ZAR 32.0600	XJSE-3CO2BM104LG03
13:29:07	XJSE	791	ZAR 32.0600	XJSE-3CO2BM104LG0S
13:30:45	XJSE	1,500	ZAR 32.0800	XJSE-2EO2BM0V1MV74
13:31:22	XJSE	1,500	ZAR 32.0800	XJSE-2EO2BM0V1NJ1F
13:31:22	XJSE	27	ZAR 32.0800	XJSE-2EO2BM0V1NJ25
13:31:22	XJSE	3,172	ZAR 32.0800	XJSE-2GO2BM0V000MS
13:31:22	XJSE	1,473	ZAR 32.0800	XJSE-3AK2BM0UVO4F7
13:31:22	XJSE	1,284	ZAR 32.0800	XJSE-3AK2BM0UVO4FI
13:31:22	XJSE	4,407	ZAR 32.0600	XJSE-44O2BM0UPA1H0
13:31:22	XJSE	386	ZAR 32.0600	XJSE-44O2BM0UPA1H2
13:31:46	XJSE	2,737	ZAR 32.0500	XJSE-3CO2BM1050UM9
13:31:46	XJSE	1,768	ZAR 32.0500	XJSE-3AK2BM0UVOEPJ
13:31:46	XJSE	1,580	ZAR 32.0400	XJSE-44O2BM0UPA50O
13:32:06	XJSE	1,261	ZAR 32.0100	XJSE-3CO2BM10529CF
13:32:06	XJSE	359	ZAR 32.0100	XJSE-42O2BM0UQNNEE
13:32:06	XJSE	885	ZAR 32.0100	XJSE-42O2BM0UQNNEG
13:32:06	XJSE	1,421	ZAR 32.0100	XJSE-42O2BM0UQNNEI
13:36:01	XJSE	1,817	ZAR 32.0600	XJSE-2GO2BM0V034T3
13:36:01	XJSE	1,700	ZAR 32.0600	XJSE-2GO2BM0V034T5
13:36:01	XJSE	562	ZAR 32.0600	XJSE-2GO2BM0V034T7
13:39:18	XJSE	639	ZAR 32.0700	XJSE-3AK2BM0UVTP02
13:39:18	XJSE	136	ZAR 32.0700	XJSE-3AK2BM0UVTP04
13:39:18	XJSE	1,203	ZAR 32.0700	XJSE-3AK2BM0UVTP06
13:39:18	XJSE	230	ZAR 32.0700	XJSE-3AK2BM0UVTP08
13:39:18	XJSE	1,000	ZAR 32.0700	XJSE-2EO2BM0V1U2KV
13:39:18	XJSE	1,361	ZAR 32.0700	XJSE-2EO2BM0V1U2L1
13:39:18	XJSE	254	ZAR 32.0700	XJSE-2EO2BM0V1U2L3
13:39:30	XJSE	1,353	ZAR 32.0600	XJSE-2EO2BM0V1U7P7
13:40:47	XJSE	1,424	ZAR 32.0700	XJSE-2GO2BM0V061M3
13:40:53	XJSE	1,289	ZAR 32.0700	XJSE-2GO2BM0V062U9
13:43:17	XJSE	489	ZAR 32.0900	XJSE-2GO2BM0V07OUC
13:43:17	XJSE	899	ZAR 32.0900	XJSE-2GO2BM0V07OUE
13:43:17	XJSE	1,037	ZAR 32.0900	XJSE-2GO2BM0V07OUG
13:43:21	XJSE	1,243	ZAR 32.0900	XJSE-2GO2BM0V07QAF
13:44:03	XJSE	1,790	ZAR 32.0800	XJSE-2GO2BM0V08CTT
13:44:03	XJSE	666	ZAR 32.0800	XJSE-2GO2BM0V08CTV
13:44:03	XJSE	208	ZAR 32.0800	XJSE-2GO2BM0V08CU1
13:44:03	XJSE	289	ZAR 32.0800	XJSE-2GO2BM0V08CU3
13:44:03	XJSE	824	ZAR 32.0800	XJSE-3CO2BM106M94K
13:44:03	XJSE	938	ZAR 32.0800	XJSE-3CO2BM106M94M
13:48:32	XJSE	1,597	ZAR 32.0800	XJSE-3AK2BM0V04JSM
13:48:32	XJSE	384	ZAR 32.0800	XJSE-3AK2BM0V04JTB
13:48:33	XJSE	1,635	ZAR 32.0800	XJSE-3CO2BM107BSSP
13:48:33	XJSE	1,253	ZAR 32.0800	XJSE-3AK2BM0V04K00
13:49:36	XJSE	1,063	ZAR 32.1000	XJSE-3AK2BM0V05C0B
13:49:36	XJSE	421	ZAR 32.1000	XJSE-3AK2BM0V05C0D
13:51:46	XJSE	1,500	ZAR 32.0900	XJSE-2EO2BM0V29N16
13:52:02	XJSE	1,329	ZAR 32.0900	XJSE-2EO2BM0V29UHF
13:52:02	XJSE	1,288	ZAR 32.0900	XJSE-2GO2BM0V0DP0L
13:52:30	XJSE	1,211	ZAR 32.0900	XJSE-2GO2BM0V0E3DU
13:52:30	XJSE	233	ZAR 32.0900	XJSE-2EO2BM0V2ADUE
13:52:30	XJSE	1,997	ZAR 32.0900	XJSE-2EO2BM0V2ADUG
13:52:30	XJSE	2,773	ZAR 32.0900	XJSE-3AK2BM0V07LT2
13:52:31	XJSE	1,924	ZAR 32.0800	XJSE-3CO2BM107UE5B
13:52:36	XJSE	1,397	ZAR 32.0700	XJSE-2EO2BM0V2ALTT
13:52:40	XJSE	2,125	ZAR 32.0600	XJSE-2GO2BM0V0EESP
13:52:41	XJSE	2,123	ZAR 32.0500	XJSE-2GO2BM0V0EF94
13:53:06	XJSE	2,987	ZAR 32.0600	XJSE-2GO2BM0V0ESP4
13:53:22	XJSE	1,905	ZAR 32.0600	XJSE-3AK2BM0V08URJ
13:53:35	XJSE	875	ZAR 32.0600	XJSE-44O2BM0UPGKT8
13:53:35	XJSE	500	ZAR 32.0600	XJSE-44O2BM0UPGKTA
13:54:22	XJSE	1,942	ZAR 32.0500	XJSE-3CO2BM1087F0B
13:54:22	XJSE	180	ZAR 32.0500	XJSE-3CO2BM1087F0D
13:54:49	XJSE	1,382	ZAR 32.0600	XJSE-2GO2BM0V0G7LE
13:54:54	XJSE	1,232	ZAR 32.0600	XJSE-2EO2BM0V2DK6O
13:55:38	XJSE	724	ZAR 32.0600	XJSE-2EO2BM0V2EF2E
13:55:38	XJSE	1,391	ZAR 32.0600	XJSE-3AK2BM0V0B1JG
13:55:38	XJSE	739	ZAR 32.0600	XJSE-2EO2BM0V2EF2G
13:55:39	XJSE	1,965	ZAR 32.0600	XJSE-2GO2BM0V0GTNB
13:55:39	XJSE	2,465	ZAR 32.0600	XJSE-2EO2BM0V2EF73
13:56:39	XJSE	1,478	ZAR 32.0600	XJSE-3AK2BM0V0BKJI
13:56:55	XJSE	1,500	ZAR 32.0500	XJSE-2GO2BM0V0HLQK
13:56:55	XJSE	710	ZAR 32.0500	XJSE-2GO2BM0V0HLQM
13:57:40	XJSE	485	ZAR 32.0400	XJSE-3AK2BM0V0CAVG
13:57:40	XJSE	1,015	ZAR 32.0400	XJSE-3AK2BM0V0CARN
13:57:40	XJSE	457	ZAR 32.0400	XJSE-3AK2BM0V0CARP
13:58:04	XJSE	763	ZAR 32.0300	XJSE-3AK2BM0V0CMK9
13:58:04	XJSE	710	ZAR 32.0300	XJSE-3AK2BM0V0CMKB
13:58:04	XJSE	1,573	ZAR 32.0300	XJSE-3AK2BM0V0CMKG
13:58:26	XJSE	1,617	ZAR 32.0200	XJSE-2GO2BM0V0IKKR
13:58:26	XJSE	2,053	ZAR 32.0200	XJSE-42O2BM0UQV0OO
14:01:24	XJSE	1,417	ZAR 31.9900	XJSE-3CO2BM1095RBD
14:02:28	XJSE	1,316	ZAR 31.9800	XJSE-2EO2BM0V2L7L2
14:03:28	XJSE	1,249	ZAR 31.9800	XJSE-3CO2BM109EOOE
14:03:28	XJSE	1,806	ZAR 31.9800	XJSE-3CO2BM109EOO1
14:03:28	XJSE	2,136	ZAR 31.9800	XJSE-2EO2BM0V2MH9I
14:03:28	XJSE	2,256	ZAR 31.9800	XJSE-44O2BM0UPJQN2
14:03:28	XJSE	1,441	ZAR 31.9800	XJSE-2EO2BM0V2MHJC
14:04:29	XJSE	2,614	ZAR 31.9300	XJSE-2EO2BM0V2NQ71
14:04:29	XJSE	2,101	ZAR 31.9300	XJSE-3CO2BM109J9OS
14:04:29	XJSE	863	ZAR 31.9300	XJSE-3CO2BM109J98N
14:07:20	XJSE	230	ZAR 31.9300	XJSE-3CO2BM109VF3H
14:07:53	XJSE	2,477	ZAR 31.9500	XJSE-3CO2BM10A1DQ8
14:07:53	XJSE	658	ZAR 31.9500	XJSE-3CO2BM10A1DQA
14:13:27	XJSE	105	ZAR 31.9700	XJSE-42O2BM0UR4ISK
14:13:27	XJSE	724	ZAR 31.9700	XJSE-42O2BM0UR4ISM
14:13:27	XJSE	1,193	ZAR 31.9700	XJSE-42O2BM0UR4ISO
14:14:27	XJSE	264	ZAR 31.9700	XJSE-2GO2BM0V10CVV
14:15:06	XJSE	1,141	ZAR 31.9900	XJSE-2GO2BM0V1118B
14:15:06	XJSE	47	ZAR 31.9900	XJSE-2GO2BM0V1118D
14:15:06	XJSE	1,494	ZAR 31.9900	XJSE-2GO2BM0V1118F
14:15:06	XJSE	1,865	ZAR 31.9900	XJSE-2GO2BM0V1118H
14:15:07	XJSE	1,500	ZAR 31.9900	XJSE-2EO2BM0V33F2I
14:15:12	XJSE	1,753	ZAR 31.9800	XJSE-3CO2BM10B5FAK
14:15:12	XJSE	796	ZAR 31.9800	XJSE-3CO2BM10B5FDK
14:15:12	XJSE	1,446	ZAR 31.9800	XJSE-3CO2BM10B5FDM
14:15:40	XJSE	1,975	ZAR 31.9900	XJSE-3CO2BM10B7LVI
14:15:40	XJSE	2,673	ZAR 31.9900	XJSE-3CO2BM10B7LVK
14:17:10	XJSE	1,041	ZAR 31.9900	XJSE-3AK2BM0V0V9A0
14:17:10	XJSE	1,205	ZAR 31.9900	XJSE-3AK2BM0V0V9A2
14:17:10	XJSE	147	ZAR 31.9900	XJSE-3AK2BM0V0V9A4
14:17:10	XJSE	521	ZAR 31.9900	XJSE-44O2BM0UPO7EG
14:17:34	XJSE	2,000	ZAR 32.0000	XJSE-3CO2BM10BG8AA
14:19:50	XJSE	2,130	ZAR 32.0700	XJSE-2GO2BM0V14D1G
14:19:50	XJSE	1,891	ZAR 32.0700	XJSE-2GO2BM0V14D1B
14:19:50	XJSE	1,904	ZAR 32.0700	XJSE-2EO2BM0V390Q5
14:20:48	XJSE	1,333	ZAR 32.0900	XJSE-3AK2BM0V126P9
14:21:57	XJSE	1,248	ZAR 32.0900	XJSE-3CO2BM10C55HK
14:21:57	XJSE	1,191	ZAR 32.0900	XJSE-2EO2BM0V3BH6J
14:21:57	XJSE	1,635	ZAR 32.0900	XJSE-2EO2BM0V3BH6L
14:22:31	XJSE	1,432	ZAR 32.1100	XJSE-3CO2BM10C7QHP
14:22:45	XJSE	3,139	ZAR 32.1000	XJSE-2EO2BM0V3CBP2
14:22:52	XJSE	1,617	ZAR 32.0600	XJSE-2EO2BM0V3CEJK
14:22:52	XJSE	383	ZAR 32.0600	XJSE-44O2BM0UPPLND
14:22:52	XJSE	1,205	ZAR 32.0600	XJSE-44O2BM0UPPLNF
14:22:52	XJSE	1,500	ZAR 32.0600	XJSE-3CO2BM10C94V7
14:22:52	XJSE	500	ZAR 32.0600	XJSE-3CO2BM10C9527
14:22:52	XJSE	2,000	ZAR 32.0600	XJSE-3CO2BM10C94M0
14:22:52	XJSE	1,182	ZAR 32.0600	XJSE-3CO2BM10C94M2
14:22:53	XJSE	1,575	ZAR 32.0600	XJSE-3CO2BM10C97Q3
14:22:54	XJSE	1,516	ZAR 32.0600	XJSE-2GO2BM0V16H01
14:23:16	XJSE	1,644	ZAR 32.0500	XJSE-2EO2BM0V3CT5V
14:23:16	XJSE	1,235	ZAR 32.0500	XJSE-3CO2BM10CARA0
14:24:55	XJSE	1,855	ZAR 32.0800	XJSE-44O2BM0UPQ8VC
14:24:56	XJSE	2,052	ZAR 32.0800	XJSE-2EO2BM0V3EP0S
14:24:56	XJSE	286	ZAR 32.0800	XJSE-44O2BM0UPQ928
14:24:56	XJSE	1,420	ZAR 32.0800	XJSE-2EO2BM0V3EOSK
14:26:04	XJSE	302	ZAR 32.0600	XJSE-3AK2BM0V16RFQ
14:29:40	XJSE	1,335	ZAR 32.1100	XJSE-3AK2BM0V1ACNC
14:29:56	XJSE	1,385	ZAR 32.1000	XJSE-2EO2BM0V3KA06
14:29:56	XJSE	1,649	ZAR 32.1000	XJSE-3AK2BM0V1AO64
14:29:56	XJSE	2,064	ZAR 32.1000	XJSE-3AK2BM0V1AO5V
14:29:56	XJSE	1,376	ZAR 32.0900	XJSE-2EO2BM0V3KA75
14:29:56	XJSE	2,891	ZAR 32.0900	XJSE-42O2BM0UR9VIU
14:29:56	XJSE	209	ZAR 32.0900	XJSE-42O2BM0UR9VJ0
14:29:56	XJSE	1,740	ZAR 32.1000	XJSE-2EO2BM0V3KA7H
14:36:20	XJSE	798	ZAR 32.1000	XJSE-2EO2BM0V3TNPL
14:37:11	XJSE	1,835	ZAR 32.1000	XJSE-2GO2BM0V1JT10
14:37:11	XJSE	1,796	ZAR 32.1000	XJSE-2EO2BM0V3USMO
14:37:11	XJSE	917	ZAR 32.1000	XJSE-2EO2BM0V3USMD
14:37:11	XJSE	1,860	ZAR 32.1000	XJSE-3CO2BM10ECHSM
14:37:12	XJSE	1,840	ZAR 32.1000	XJSE-3AK2BM0V1KO76
14:37:12	XJSE	1,815	ZAR 32.1000	XJSE-3AK2BM0V1KO7B
14:37:12	XJSE	1,771	ZAR 32.1000	XJSE-3CO2BM10ECIHU
14:38:12	XJSE	1,264	ZAR 32.1000	XJSE-3CO2BM10EI03I
14:38:27	XJSE	1,884	ZAR 32.0900	XJSE-2GO2BM0V1LART
14:38:27	XJSE	1,792	ZAR 32.0900	XJSE-3AK2BM0V1MKS7
14:38:27	XJSE	398	ZAR 32.0900	XJSE-3AK2BM0V1MKS9
14:38:27	XJSE	1,353	ZAR 32.0900	XJSE-3CO2BM10EJ8BB
14:38:27	XJSE	1,751	ZAR 32.0900	XJSE-2GO2BM0V1LATQ
14:38:46	XJSE	499	ZAR 32.0600	XJSE-2EO2BM0V41BR3
14:38:46	XJSE	2,381	ZAR 32.0600	XJSE-3AK2BM0V1N32T
14:38:46	XJSE	1,470	ZAR 32.0600	XJSE-3CO2BM10EKQD4
14:40:55	XJSE	1,358	ZAR 32.1300	XJSE-2GO2BM0V1OFS3
14:43:59	XJSE	1,791	ZAR 32.1700	XJSE-3CO2BM10FDNAB
14:47:35	XJSE	2,594	ZAR 32.2000	XJSE-3AK2BM0V24TGI
14:48:16	XJSE	2,330	ZAR 32.2300	XJSE-3CO2BM10G1LOP
14:48:16	XJSE	1,863	ZAR 32.2300	XJSE-2EO2BM0V4G5RK
14:48:16	XJSE	4,935	ZAR 32.2300	XJSE-44O2BM0UQ4RIQ
14:48:16	XJSE	3,275	ZAR 32.2400	XJSE-2EO2BM0V4G63I
14:48:16	XJSE	837	ZAR 32.2400	XJSE-3AK2BM0V2657J
14:50:10	XJSE	2,000	ZAR 32.2400	XJSE-42O2BM0URKA8R
14:50:10	XJSE	2,000	ZAR 32.2400	XJSE-2GO2BM0V253JF
14:50:35	XJSE	2,000	ZAR 32.2400	XJSE-2GO2BM0V25KID
14:50:35	XJSE	2,000	ZAR 32.2400	XJSE-42O2BM0URKJC1
14:50:35	XJSE	2,584	ZAR 32.2400	XJSE-2EO2BM0V4K450
14:51:09	XJSE	739	ZAR 32.2400	XJSE-3AK2BM0V2AIO8
14:51:09	XJSE	526	ZAR 32.2400	XJSE-3AK2BM0V2AIOA
14:51:10	XJSE	2,704	ZAR 32.2300	XJSE-2EO2BM0V4L0H8
14:51:10	XJSE	1,485	ZAR 32.2300	XJSE-3AK2BM0V2AJCD
14:51:10	XJSE	820	ZAR 32.2300	XJSE-3AK2BM0V2AJCF
14:51:10	XJSE	2,816	ZAR 32.2300	XJSE-2GO2BM0V269G4
14:51:10	XJSE	515	ZAR 32.2300	XJSE-2GO2BM0V269G6
14:51:10	XJSE	1,820	ZAR 32.2300	XJSE-3AK2BM0V2AJHA
14:51:10	XJSE	1,505	ZAR 32.2300	XJSE-2EO2BM0V4L0L2
14:54:42	XJSE	1,028	ZAR 32.2200	XJSE-42O2BM0URMOJM
14:54:55	XJSE	1,014	ZAR 32.2200	XJSE-42O2BM0URMR3C
14:54:56	XJSE	1,273	ZAR 32.2200	XJSE-42O2BM0URMR6A
14:54:56	XJSE	1,250	ZAR 32.2200	XJSE-3CO2BM10H0UT5
14:55:28	XJSE	1,935	ZAR 32.2200	XJSE-3CO2BM10H3CR7
14:55:28	XJSE	4,480	ZAR 32.2200	XJSE-3CO2BM10H3CRE
14:55:28	XJSE	1,810	ZAR 32.2200	XJSE-2GO2BM0V2B6SA
14:55:28	XJSE	2,216	ZAR 32.2200	XJSE-42O2BM0URN3RV
14:56:35	XJSE	793	ZAR 32.2100	XJSE-2GO2BM0V2C7MJ
14:56:46	XJSE	621	ZAR 32.2100	XJSE-2GO2BM0V2CE03
15:01:47	XJSE	1,694	ZAR 32.2700	XJSE-2EO2BM0V544SU
15:01:47	XJSE	1,771	ZAR 32.2700	XJSE-2GO2BM0V2IP11
15:01:47	XJSE	306	ZAR 32.2700	XJSE-2GO2BM0V2IP0Q
15:01:47	XJSE	1,729	ZAR 32.2700	XJSE-2GO2BM0V2IP0S
15:01:47	XJSE	2,144	ZAR 32.2700	XJSE-2EO2BM0V54549
15:01:47	XJSE	1,827	ZAR 32.2700	XJSE-2GO2BM0V2IP3T
15:01:47	XJSE	1,636	ZAR 32.2700	XJSE-3CO2BM10I2E09
15:05:12	XJSE	2,000	ZAR 32.2800	XJSE-3CO2BM10II4PQ
15:05:13	XJSE	1,900	ZAR 32.2700	XJSE-2GO2BM0V2M4DI
15:05:28	XJSE	1,721	ZAR 32.2700	XJSE-2GO2BM0V2ME56
15:05:28	XJSE	3,011	ZAR 32.2700	XJSE-3AK2BM0V2UJ3Q
15:05:28	XJSE	279	ZAR 32.2700	XJSE-44O2BM0UQCPGS
15:05:28	XJSE	1,485	ZAR 32.2700	XJSE-44O2BM0UQCPGU
15:05:28	XJSE	1,646	ZAR 32.2700	XJSE-44O2BM0UQCPH0
15:05:28	XJSE	1,328	ZAR 32.2700	XJSE-44O2BM0UQCPH2
15:07:45	XJSE	2,638	ZAR 32.2900	XJSE-3CO2BM10ITKSI
15:09:58	XJSE	1,979	ZAR 32.2800	XJSE-2EO2BM0V5ECUF
15:09:58	XJSE	2,493	ZAR 32.2800	XJSE-2GO2BM0V2R3D6
15:10:21	XJSE	491	ZAR 32.2800	XJSE-3AK2BM0V347CJ
15:10:21	XJSE	1,506	ZAR 32.2800	XJSE-3AK2BM0V347CL
15:10:21	XJSE	1,223	ZAR 32.2800	XJSE-3AK2BM0V347E2
15:10:21	XJSE	1,465	ZAR 32.2800	XJSE-3AK2BM0V347E4
15:10:59	XJSE	1,253	ZAR 32.2800	XJSE-3AK2BM0V34UEV
15:11:48	XJSE	1,500	ZAR 32.2800	XJSE-2GO2BM0V2T326
15:11:48	XJSE	45	ZAR 32.2800	XJSE-2GO2BM0V2T328
15:11:49	XJSE	1,876	ZAR 32.2800	XJSE-3AK2BM0V36277
15:11:56	XJSE	1,539	ZAR 32.2700	XJSE-2GO2BM0V2TAVU
15:12:25	XJSE	675	ZAR 32.2600	XJSE-2GO2BM0V2TROT
15:12:25	XJSE	591	ZAR 32.2600	XJSE-2GO2BM0V2TRPA
15:13:02	XJSE	623	ZAR 32.2500	XJSE-3AK2BM0V37HHC
15:13:02	XJSE	2,000	ZAR 32.2500	XJSE-2GO2BM0V2UC8O
15:13:02	XJSE	385	ZAR 32.2500	XJSE-2GO2BM0V2UC8Q
15:13:15	XJSE	725	ZAR 32.2500	XJSE-3AK2BM0V37OAU
15:13:16	XJSE	1,301	ZAR 32.2500	XJSE-3AK2BM0V37OBJ
15:13:16	XJSE	2,123	ZAR 32.2500	XJSE-42O2BM0URV7HT
15:13:31	XJSE	1,197	ZAR 32.2400	XJSE-3CO2BM10JM996
15:13:31	XJSE	2,295	ZAR 32.2400	XJSE-3CO2BM10JM99A
15:13:31	XJSE	1,995	ZAR 32.2300	XJSE-2EO2BM0V5J0F2
15:13:31	XJSE	451	ZAR 32.2300	XJSE-2EO2BM0V5J0F4
15:13:55	XJSE	725	ZAR 32.2300	XJSE-3AK2BM0V38DLE
15:13:55	XJSE	519	ZAR 32.2300	XJSE-3AK2BM0V38DLG
15:14:28	XJSE	1,402	ZAR 32.2200	XJSE-3CO2BM10JQLBG
15:14:28	XJSE	1,436	ZAR 32.2200	XJSE-2EO2BM0V5K2HD
15:14:28	XJSE	1,338	ZAR 32.2200	XJSE-3AK2BM0V38V87
15:18:15	XJSE	1,472	ZAR 32.2400	XJSE-42O2BM0US1E41
15:18:33	XJSE	1,269	ZAR 32.2500	XJSE-3CO2BM10KDS7J
15:18:34	XJSE	751	ZAR 32.2400	XJSE-2GO2BM0V343VK
15:18:34	XJSE	596	ZAR 32.2400	XJSE-42O2BM0US1IH1
15:20:32	XJSE	1,703	ZAR 32.2900	XJSE-3CO2BM10KN2LL
15:20:40	XJSE	1,246	ZAR 32.2900	XJSE-3AK2BM0V3GLBN
15:21:14	XJSE	754	ZAR 32.2900	XJSE-42O2BM0US2QUO
15:21:14	XJSE	504	ZAR 32.2900	XJSE-42O2BM0US2QUQ
15:21:28	XJSE	1,251	ZAR 32.2800	XJSE-3CO2BM10KRDTA
15:21:32	XJSE	749	ZAR 32.2800	XJSE-2EO2BM0V5SO10
15:21:32	XJSE	503	ZAR 32.2800	XJSE-2EO2BM0V5SO12
15:21:46	XJSE	597	ZAR 32.2800	XJSE-3CO2BM10KSPBQ
15:21:46	XJSE	697	ZAR 32.2800	XJSE-3CO2BM10KSPBS
15:21:46	XJSE	2,138	ZAR 32.2800	XJSE-42O2BM0US335E
15:21:46	XJSE	411	ZAR 32.2800	XJSE-44O2BM0UQJFEN
15:21:46	XJSE	1,196	ZAR 32.2800	XJSE-44O2BM0UQJFEP
15:21:46	XJSE	68	ZAR 32.2800	XJSE-44O2BM0UQJFER
15:24:31	XJSE	2,723	ZAR 32.2900	XJSE-3AK2BM0V3KOLT
15:24:31	XJSE	1,463	ZAR 32.2900	XJSE-2EO2BM0V60764
15:24:31	XJSE	694	ZAR 32.2900	XJSE-2EO2BM0V60766
15:24:32	XJSE	1,620	ZAR 32.2900	XJSE-3AK2BM0V3KP14
15:24:32	XJSE	1,171	ZAR 32.2900	XJSE-3AK2BM0V3KP1M
15:24:46	XJSE	2,000	ZAR 32.2700	XJSE-3AK2BM0V3KVPL
15:24:46	XJSE	549	ZAR 32.2800	XJSE-3AK2BM0V3KVPN
15:24:46	XJSE	2,606	ZAR 32.2800	XJSE-2EO2BM0V60DN7
15:24:46	XJSE	1,306	ZAR 32.2800	XJSE-3CO2BM10LA8V0
15:24:46	XJSE	1,752	ZAR 32.2800	XJSE-3CO2BM10LA8V2
15:24:46	XJSE	3,731	ZAR 32.2800	XJSE-3CO2BM10LA8UR
15:25:08	XJSE	479	ZAR 32.2600	XJSE-3CO2BM10LC4T6
15:25:08	XJSE	3,510	ZAR 32.2600	XJSE-2GO2BM0V3B60M
15:25:08	XJSE	2,096	ZAR 32.2600	XJSE-3CO2BM10LC4TA
15:25:08	XJSE	169	ZAR 32.2600	XJSE-3CO2BM10LC4TC
15:32:03	XJSE	2,000	ZAR 32.1600	XJSE-2EO2BM0V6AB2I
15:32:03	XJSE	1,232	ZAR 32.1600	XJSE-2EO2BM0V6AB2V
15:33:38	XJSE	137	ZAR 32.2000	XJSE-3AK2BM0V3VUVE
15:33:38	XJSE	756	ZAR 32.2000	XJSE-3AK2BM0V3VUVG
15:33:38	XJSE	289	ZAR 32.2000	XJSE-3AK2BM0V3VUVI
15:35:58	XJSE	991	ZAR 32.2300	XJSE-2EO2BM0V6FK2G
15:35:58	XJSE	528	ZAR 32.2300	XJSE-2EO2BM0V6FK2I
15:38:03	XJSE	200	ZAR 32.2500	XJSE-42O2BM0USAJ2U
15:38:50	XJSE	2,000	ZAR 32.2500	XJSE-42O2BM0USAQRP
15:38:55	XJSE	220	ZAR 32.2600	XJSE-2GO2BM0V3Q3NM
15:38:55	XJSE	70	ZAR 32.2600	XJSE-2GO2BM0V3Q3NO
15:38:55	XJSE	3,380	ZAR 32.2600	XJSE-2GO2BM0V3Q3NQ
15:38:55	XJSE	88	ZAR 32.2600	XJSE-2GO2BM0V3Q3NS
15:38:55	XJSE	2,000	ZAR 32.2600	XJSE-2GO2BM0V3Q3NU
15:38:55	XJSE	553	ZAR 32.2600	XJSE-2GO2BM0V3Q474
15:38:59	XJSE	3,000	ZAR 32.2600	XJSE-3AK2BM0V45G05
15:39:58	XJSE	4,901	ZAR 32.2500	XJSE-3CO2BM10NEOKS
15:39:58	XJSE	3,183	ZAR 32.2500	XJSE-3CO2BM10NEOL1
15:40:02	XJSE	1,555	ZAR 32.2500	XJSE-44O2BM0UQR1QI
15:40:02	XJSE	1,457	ZAR 32.2500	XJSE-44O2BM0UQR1QK
15:40:07	XJSE	427	ZAR 32.2600	XJSE-3CO2BM10NFJ4T
15:40:07	XJSE	763	ZAR 32.2600	XJSE-3CO2BM10NFJ4V
15:40:07	XJSE	61	ZAR 32.2600	XJSE-3CO2BM10NFJ51
15:40:42	XJSE	1,073	ZAR 32.2400	XJSE-3CO2BM10NIG6P
15:40:42	XJSE	189	ZAR 32.2400	XJSE-3CO2BM10NIG6T
15:41:19	XJSE	1,271	ZAR 32.2400	XJSE-2GO2BM0V3SKA8
15:41:24	XJSE	1,847	ZAR 32.2400	XJSE-44O2BM0UQRHOE
15:41:38	XJSE	1,810	ZAR 32.2300	XJSE-3CO2BM10NMT3K
15:41:38	XJSE	1,000	ZAR 32.2200	XJSE-2EO2BM0V6MLEM
15:41:56	XJSE	673	ZAR 32.2200	XJSE-2EO2BM0V6MTOC
15:41:56	XJSE	2,428	ZAR 32.2200	XJSE-3AK2BM0V48J9U
15:43:24	XJSE	1,677	ZAR 32.2100	XJSE-3CO2BM10NVFQK
15:43:32	XJSE	1,278	ZAR 32.2000	XJSE-2GO2BM0V3UVFF
15:44:49	XJSE	1,279	ZAR 32.1800	XJSE-3CO2BM10O5OP8
15:44:49	XJSE	227	ZAR 32.1800	XJSE-3CO2BM10O5OPN
15:44:49	XJSE	1,997	ZAR 32.1800	XJSE-3AK2BM0V4BO7V
15:44:49	XJSE	1,277	ZAR 32.1800	XJSE-3AK2BM0V4BO81
15:44:49	XJSE	2,000	ZAR 32.1800	XJSE-2GO2BM0V404AA
15:44:49	XJSE	1,228	ZAR 32.1900	XJSE-2GO2BM0V404AC
15:45:31	XJSE	1,288	ZAR 32.2200	XJSE-2EO2BM0V6RMA4
15:46:15	XJSE	1,301	ZAR 32.2100	XJSE-3AK2BM0V4D77F
15:47:18	XJSE	897	ZAR 32.1800	XJSE-42O2BM0USE85G
15:47:56	XJSE	1,449	ZAR 32.1800	XJSE-3AK2BM0V4ER67
15:47:56	XJSE	1,159	ZAR 32.1800	XJSE-42O2BM0USEEK7
15:49:12	XJSE	1,375	ZAR 32.1200	XJSE-42O2BM0USF2HQ
15:49:54	XJSE	802	ZAR 32.1500	XJSE-3CO2BM10ORJ35

 

END

 

 

POSBRGDIDDDDGGB