Transaction in Own Shares

RNS Number : 1456Y
Quilter PLC
11 May 2021
 

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:   10 May 2021

 

Aggregate number of ordinary shares purchased:  1,071,949

 

Lowest price paid per share  £1.6145

 

Highest price paid per share  £1.6515

 

Average price paid per share  £1.6288

 

The Company intends to cancel the purchased shares.

 

Since 7 April 2021, the Company has purchased 14,876,646 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £24,434,955.90.

 

 

Johannesburg Stock Exchange - Summary

 

Date of purchase:   10 May 2021

 

Aggregate number of ordinary shares purchased:  528,880

 

Lowest price paid per share  ZAR 31.9700

 

Highest price paid per share  ZAR 32.5700

 

Average price paid per share  ZAR 32.2702

 

The Company intends to cancel the purchased shares.

 

Since 7 April 2021, the Company has purchased 8,901,866 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 290,366,893.26. (2)

 

Following the above transactions, the Company has 1,745,832,235 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.

 

 

London Stock Exchange - Schedule of Purchases

 

Shares purchased:  1,071,949 (ISIN: GB00BDCXV269)

 

Date of purchases:  10 May 2021

 

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 10 May 2021 is set out below.

 

Aggregate Information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

£ 1.6288

1,071,949

£ 1.6145

£ 1.6515

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

08:11:50

XLON

977

£ 1.6480

313017896015484

08:11:50

XLON

198

£ 1.6480

313017896015485

08:13:02

XLON

2,057

£ 1.6495

313017896015809

08:13:02

XLON

2,191

£ 1.6495

313017896015810

08:13:02

XLON

1,500

£ 1.6505

313017896015812

08:13:02

XLON

68

£ 1.6510

313017896015813

08:15:14

XLON

775

£ 1.6425

313017896016488

08:15:14

XLON

409

£ 1.6425

313017896016489

08:18:26

XLON

1,153

£ 1.6450

313017896017384

08:18:52

XLON

347

£ 1.6450

313017896017506

08:18:52

XLON

265

£ 1.6450

313017896017507

08:18:52

XLON

1,297

£ 1.6450

313017896017508

08:20:28

XLON

1,801

£ 1.6450

313017896017959

08:21:39

XLON

1,289

£ 1.6465

313017896018219

08:21:39

XLON

958

£ 1.6465

313017896018222

08:24:05

XLON

1,191

£ 1.6460

313017896018740

08:29:12

XLON

1,500

£ 1.6460

313017896019709

08:29:12

XLON

576

£ 1.6460

313017896019710

08:30:24

XLON

2,200

£ 1.6475

313017896019967

08:30:24

XLON

330

£ 1.6475

313017896019968

08:35:21

XLON

1,500

£ 1.6470

313017896020797

08:35:21

XLON

727

£ 1.6470

313017896020798

08:36:24

XLON

1,037

£ 1.6475

313017896021026

08:36:24

XLON

1

£ 1.6475

313017896021027

08:36:30

XLON

2,376

£ 1.6470

313017896021049

08:36:30

XLON

2,016

£ 1.6475

313017896021051

08:36:36

XLON

1,500

£ 1.6475

313017896021057

08:38:22

XLON

1,500

£ 1.6455

313017896021383

08:38:22

XLON

551

£ 1.6455

313017896021384

08:39:50

XLON

1,036

£ 1.6440

313017896021696

08:40:20

XLON

474

£ 1.6445

313017896021755

08:40:35

XLON

521

£ 1.6450

313017896021824

08:40:55

XLON

1,408

£ 1.6445

313017896021953

08:40:55

XLON

932

£ 1.6445

313017896021954

08:40:55

XLON

1,993

£ 1.6445

313017896021955

08:45:19

XLON

940

£ 1.6435

313017896022910

08:46:45

XLON

2,050

£ 1.6445

313017896023227

08:46:45

XLON

2,172

£ 1.6435

313017896023231

08:46:46

XLON

1,126

£ 1.6435

313017896023232

08:46:46

XLON

455

£ 1.6435

313017896023233

08:46:52

XLON

165

£ 1.6435

313017896023266

08:46:59

XLON

96

£ 1.6435

313017896023290

08:55:03

XLON

1,500

£ 1.6450

313017896024797

08:57:02

XLON

1,500

£ 1.6445

313017896025202

08:57:02

XLON

19

£ 1.6445

313017896025203

08:57:04

XLON

284

£ 1.6435

313017896025210

08:57:04

XLON

751

£ 1.6435

313017896025211

08:57:04

XLON

1,001

£ 1.6435

313017896025212

08:59:43

XLON

1,500

£ 1.6445

313017896025701

09:03:03

XLON

1,435

£ 1.6445

313017896026197

09:03:03

XLON

186

£ 1.6445

313017896026198

09:04:04

XLON

1,441

£ 1.6445

313017896026385

09:04:04

XLON

206

£ 1.6445

313017896026386

09:04:04

XLON

1,037

£ 1.6445

313017896026387

09:04:04

XLON

1

£ 1.6445

313017896026390

09:04:22

XLON

829

£ 1.6435

313017896026465

09:04:54

XLON

2,041

£ 1.6435

313017896026503

09:04:54

XLON

353

£ 1.6435

313017896026504

09:05:09

XLON

728

£ 1.6435

313017896026525

09:05:09

XLON

202

£ 1.6435

313017896026526

09:12:38

XLON

910

£ 1.6475

313017896027673

09:12:38

XLON

413

£ 1.6475

313017896027674

09:12:38

XLON

196

£ 1.6475

313017896027675

09:12:43

XLON

952

£ 1.6475

313017896027684

09:12:51

XLON

1,296

£ 1.6480

313017896027716

09:12:52

XLON

1,500

£ 1.6475

313017896027718

09:12:52

XLON

959

£ 1.6475

313017896027719

09:12:53

XLON

1,337

£ 1.6475

313017896027726

09:19:08

XLON

1,054

£ 1.6500

313017896028726

09:25:45

XLON

1,210

£ 1.6495

313017896030137

09:27:28

XLON

1,500

£ 1.6505

313017896030536

09:28:31

XLON

1,210

£ 1.6495

313017896030688

09:28:31

XLON

485

£ 1.6495

313017896030689

09:28:31

XLON

1,500

£ 1.6500

313017896030684

09:28:43

XLON

483

£ 1.6495

313017896030745

09:28:46

XLON

735

£ 1.6495

313017896030746

09:29:52

XLON

112

£ 1.6490

313017896030911

09:31:25

XLON

1,376

£ 1.6500

313017896031116

09:31:25

XLON

647

£ 1.6500

313017896031117

09:31:25

XLON

826

£ 1.6500

313017896031118

09:31:25

XLON

1,500

£ 1.6505

313017896031120

09:31:25

XLON

858

£ 1.6505

313017896031121

09:31:25

XLON

544

£ 1.6505

313017896031122

09:32:03

XLON

1,500

£ 1.6515

313017896031214

09:32:03

XLON

1,643

£ 1.6515

313017896031215

09:36:11

XLON

3,506

£ 1.6505

313017896031925

09:36:15

XLON

2,704

£ 1.6495

313017896031941

09:39:24

XLON

2,578

£ 1.6505

313017896032518

09:39:40

XLON

1,500

£ 1.6505

313017896032554

09:39:45

XLON

1,067

£ 1.6505

313017896032561

09:40:11

XLON

1,500

£ 1.6505

313017896032601

09:40:11

XLON

1,186

£ 1.6505

313017896032602

09:40:16

XLON

991

£ 1.6505

313017896032610

09:41:53

XLON

1,500

£ 1.6505

313017896032848

09:41:53

XLON

1,477

£ 1.6505

313017896032849

09:44:52

XLON

1,111

£ 1.6505

313017896033167

09:44:52

XLON

221

£ 1.6505

313017896033168

09:44:52

XLON

131

£ 1.6505

313017896033169

09:44:57

XLON

1,421

£ 1.6500

313017896033182

09:45:00

XLON

12

£ 1.6500

313017896033196

09:47:21

XLON

1,500

£ 1.6515

313017896033523

09:47:21

XLON

295

£ 1.6515

313017896033524

09:49:20

XLON

3,380

£ 1.6505

313017896033799

09:49:20

XLON

1,634

£ 1.6505

313017896033802

09:52:32

XLON

967

£ 1.6470

313017896034250

09:52:32

XLON

739

£ 1.6470

313017896034251

09:56:30

XLON

1,500

£ 1.6475

313017896034853

09:56:30

XLON

21

£ 1.6475

313017896034854

09:58:11

XLON

773

£ 1.6470

313017896035022

10:01:41

XLON

1,500

£ 1.6465

313017896035669

10:01:41

XLON

1,500

£ 1.6465

313017896035670

10:01:41

XLON

667

£ 1.6465

313017896035671

10:01:41

XLON

635

£ 1.6465

313017896035672

10:06:13

XLON

1,500

£ 1.6465

313017896036269

10:07:21

XLON

186

£ 1.6465

313017896036426

10:07:21

XLON

1,451

£ 1.6465

313017896036427

10:09:50

XLON

1,499

£ 1.6465

313017896036780

10:12:52

XLON

2,410

£ 1.6475

313017896037297

10:22:30

XLON

1,500

£ 1.6465

313017896038658

10:22:30

XLON

991

£ 1.6465

313017896038659

10:22:33

XLON

1,500

£ 1.6460

313017896038660

10:22:33

XLON

1,240

£ 1.6460

313017896038661

10:22:33

XLON

4,129

£ 1.6460

313017896038662

10:22:33

XLON

1,083

£ 1.6460

313017896038663

10:22:33

XLON

769

£ 1.6460

313017896038664

10:22:33

XLON

179

£ 1.6450

313017896038673

10:22:33

XLON

757

£ 1.6450

313017896038674

10:22:33

XLON

502

£ 1.6450

313017896038675

10:22:33

XLON

3,062

£ 1.6450

313017896038678

10:23:55

XLON

1,569

£ 1.6425

313017896038899

10:24:48

XLON

972

£ 1.6425

313017896039034

10:25:48

XLON

1,161

£ 1.6425

313017896039228

10:26:53

XLON

2,983

£ 1.6415

313017896039388

10:28:22

XLON

1,101

£ 1.6430

313017896039613

10:28:22

XLON

609

£ 1.6430

313017896039614

10:29:06

XLON

1,080

£ 1.6425

313017896039716

10:29:35

XLON

868

£ 1.6425

313017896039822

10:29:35

XLON

72

£ 1.6425

313017896039823

10:29:35

XLON

596

£ 1.6420

313017896039824

10:29:35

XLON

471

£ 1.6420

313017896039825

10:34:24

XLON

1,500

£ 1.6415

313017896040660

10:34:24

XLON

621

£ 1.6415

313017896040661

10:34:28

XLON

1,500

£ 1.6415

313017896040666

10:34:28

XLON

621

£ 1.6415

313017896040667

10:34:28

XLON

3,209

£ 1.6415

313017896040668

10:34:28

XLON

1,500

£ 1.6410

313017896040675

10:34:28

XLON

863

£ 1.6410

313017896040676

10:35:46

XLON

88

£ 1.6405

313017896040791

10:35:46

XLON

1,159

£ 1.6405

313017896040792

10:40:28

XLON

1,500

£ 1.6405

313017896041501

10:40:28

XLON

674

£ 1.6405

313017896041502

10:40:28

XLON

1,120

£ 1.6405

313017896041503

10:40:33

XLON

1,650

£ 1.6405

313017896041521

10:40:33

XLON

2,190

£ 1.6405

313017896041522

10:40:33

XLON

1,402

£ 1.6405

313017896041523

10:41:33

XLON

88

£ 1.6405

313017896041782

10:41:33

XLON

944

£ 1.6405

313017896041783

10:41:33

XLON

207

£ 1.6405

313017896041784

10:41:33

XLON

6

£ 1.6405

313017896041785

10:42:29

XLON

927

£ 1.6405

313017896041938

10:42:43

XLON

2,801

£ 1.6395

313017896041969

10:42:49

XLON

2,007

£ 1.6385

313017896041982

10:49:41

XLON

1,500

£ 1.6385

313017896043137

10:49:41

XLON

2,889

£ 1.6385

313017896043138

10:49:41

XLON

20

£ 1.6390

313017896043139

10:50:44

XLON

249

£ 1.6395

313017896043249

10:50:47

XLON

230

£ 1.6400

313017896043256

10:50:47

XLON

1

£ 1.6400

313017896043257

10:50:47

XLON

2,172

£ 1.6400

313017896043258

10:50:47

XLON

777

£ 1.6400

313017896043259

10:50:48

XLON

1,078

£ 1.6395

313017896043269

10:51:00

XLON

3,833

£ 1.6390

313017896043298

10:53:50

XLON

986

£ 1.6390

313017896043605

10:53:50

XLON

507

£ 1.6395

313017896043606

10:53:50

XLON

842

£ 1.6395

313017896043607

10:54:56

XLON

1,500

£ 1.6395

313017896043792

10:54:56

XLON

274

£ 1.6395

313017896043793

10:56:10

XLON

952

£ 1.6395

313017896043928

10:56:40

XLON

166

£ 1.6395

313017896043971

10:56:41

XLON

1,424

£ 1.6390

313017896043974

10:57:53

XLON

496

£ 1.6395

313017896044120

10:57:58

XLON

46

£ 1.6395

313017896044125

10:57:58

XLON

886

£ 1.6395

313017896044126

10:58:12

XLON

585

£ 1.6395

313017896044185

11:01:09

XLON

3,080

£ 1.6400

313017896044675

11:01:09

XLON

1,500

£ 1.6400

313017896044676

11:01:09

XLON

2,300

£ 1.6400

313017896044677

11:01:09

XLON

88

£ 1.6400

313017896044678

11:02:26

XLON

1,500

£ 1.6400

313017896044805

11:02:26

XLON

757

£ 1.6400

313017896044806

11:05:55

XLON

1,508

£ 1.6425

313017896045478

11:05:55

XLON

1,500

£ 1.6425

313017896045483

11:05:55

XLON

952

£ 1.6425

313017896045484

11:05:57

XLON

2,423

£ 1.6420

313017896045491

11:05:58

XLON

1,500

£ 1.6420

313017896045494

11:05:58

XLON

49

£ 1.6420

313017896045495

11:07:04

XLON

960

£ 1.6410

313017896045672

11:13:14

XLON

1,719

£ 1.6400

313017896046429

11:13:14

XLON

55

£ 1.6400

313017896046430

11:13:14

XLON

915

£ 1.6400

313017896046431

11:13:14

XLON

912

£ 1.6400

313017896046432

11:13:14

XLON

807

£ 1.6400

313017896046433

11:13:14

XLON

2,200

£ 1.6400

313017896046434

11:13:14

XLON

1,100

£ 1.6405

313017896046435

11:13:14

XLON

1,996

£ 1.6405

313017896046436

11:13:14

XLON

1,158

£ 1.6405

313017896046437

11:16:45

XLON

1,500

£ 1.6405

313017896046852

11:17:15

XLON

88

£ 1.6400

313017896046918

11:17:15

XLON

936

£ 1.6400

313017896046921

11:17:54

XLON

4,476

£ 1.6400

313017896047015

11:19:35

XLON

183

£ 1.6395

313017896047272

11:19:35

XLON

831

£ 1.6395

313017896047273

11:20:13

XLON

1,590

£ 1.6380

313017896047354

11:24:44

XLON

202

£ 1.6380

313017896048134

11:24:44

XLON

1,242

£ 1.6380

313017896048135

11:24:44

XLON

1,103

£ 1.6375

313017896048137

11:24:47

XLON

4,202

£ 1.6375

313017896048143

11:27:40

XLON

404

£ 1.6385

313017896048597

11:28:26

XLON

1,500

£ 1.6395

313017896048786

11:29:58

XLON

1,500

£ 1.6395

313017896049028

11:31:35

XLON

964

£ 1.6400

313017896049278

11:32:49

XLON

941

£ 1.6400

313017896049493

11:33:30

XLON

242

£ 1.6400

313017896049600

11:33:30

XLON

1,922

£ 1.6400

313017896049602

11:33:30

XLON

351

£ 1.6400

313017896049603

11:33:30

XLON

364

£ 1.6400

313017896049604

11:33:30

XLON

146

£ 1.6400

313017896049605

11:35:04

XLON

548

£ 1.6405

313017896049957

11:35:04

XLON

657

£ 1.6405

313017896049958

11:36:59

XLON

821

£ 1.6405

313017896050417

11:36:59

XLON

1,548

£ 1.6405

313017896050418

11:36:59

XLON

1,110

£ 1.6405

313017896050419

11:37:00

XLON

376

£ 1.6405

313017896050424

11:37:00

XLON

407

£ 1.6405

313017896050425

11:37:36

XLON

522

£ 1.6405

313017896050552

11:37:36

XLON

2,200

£ 1.6405

313017896050553

11:37:36

XLON

603

£ 1.6405

313017896050554

11:39:09

XLON

430

£ 1.6405

313017896050813

11:39:09

XLON

737

£ 1.6405

313017896050814

11:40:29

XLON

1,500

£ 1.6400

313017896050997

11:41:03

XLON

769

£ 1.6400

313017896051083

11:41:40

XLON

1,431

£ 1.6400

313017896051297

11:42:12

XLON

69

£ 1.6400

313017896051435

11:42:12

XLON

629

£ 1.6400

313017896051436

11:42:12

XLON

247

£ 1.6400

313017896051437

11:42:24

XLON

4,031

£ 1.6395

313017896051450

11:43:26

XLON

461

£ 1.6380

313017896051659

11:44:03

XLON

941

£ 1.6380

313017896051791

11:44:24

XLON

456

£ 1.6380

313017896051931

11:45:16

XLON

326

£ 1.6385

313017896052124

11:45:16

XLON

215

£ 1.6385

313017896052125

11:45:16

XLON

615

£ 1.6385

313017896052126

11:45:16

XLON

444

£ 1.6385

313017896052127

11:47:22

XLON

1,500

£ 1.6385

313017896052500

11:47:24

XLON

1,200

£ 1.6385

313017896052504

11:47:49

XLON

935

£ 1.6385

313017896052607

11:48:15

XLON

923

£ 1.6385

313017896052670

11:48:41

XLON

921

£ 1.6385

313017896052747

11:48:41

XLON

2

£ 1.6385

313017896052748

11:48:55

XLON

612

£ 1.6385

313017896052767

11:48:55

XLON

311

£ 1.6385

313017896052768

11:49:45

XLON

1,500

£ 1.6385

313017896052990

11:50:03

XLON

932

£ 1.6385

313017896053021

11:50:12

XLON

794

£ 1.6385

313017896053071

11:50:18

XLON

1,895

£ 1.6385

313017896053170

11:50:18

XLON

717

£ 1.6385

313017896053175

11:52:20

XLON

453

£ 1.6380

313017896053574

11:52:20

XLON

471

£ 1.6380

313017896053575

11:52:48

XLON

615

£ 1.6380

313017896053661

11:52:48

XLON

335

£ 1.6380

313017896053662

11:55:27

XLON

1,500

£ 1.6395

313017896054134

11:55:27

XLON

2,196

£ 1.6395

313017896054135

11:55:27

XLON

580

£ 1.6395

313017896054136

11:55:27

XLON

1,101

£ 1.6395

313017896054137

11:55:30

XLON

3,242

£ 1.6390

313017896054190

11:57:07

XLON

369

£ 1.6380

313017896054485

11:57:07

XLON

1,416

£ 1.6380

313017896054486

11:57:33

XLON

93

£ 1.6380

313017896054543

11:57:38

XLON

923

£ 1.6380

313017896054552

11:57:38

XLON

504

£ 1.6380

313017896054553

11:57:38

XLON

1,244

£ 1.6380

313017896054554

11:59:44

XLON

671

£ 1.6380

313017896054880

11:59:44

XLON

670

£ 1.6380

313017896054881

12:01:28

XLON

623

£ 1.6395

313017896055367

12:01:43

XLON

841

£ 1.6395

313017896055423

12:01:45

XLON

462

£ 1.6395

313017896055424

12:02:03

XLON

607

£ 1.6395

313017896055464

12:02:07

XLON

855

£ 1.6390

313017896055478

12:02:21

XLON

865

£ 1.6390

313017896055515

12:02:21

XLON

2,084

£ 1.6390

313017896055516

12:02:21

XLON

2,200

£ 1.6390

313017896055517

12:03:06

XLON

764

£ 1.6385

313017896055721

12:03:06

XLON

1,285

£ 1.6385

313017896055722

12:03:06

XLON

1,500

£ 1.6385

313017896055723

12:03:06

XLON

227

£ 1.6385

313017896055724

12:03:39

XLON

973

£ 1.6380

313017896055859

12:04:50

XLON

1,684

£ 1.6380

313017896056139

12:04:50

XLON

1,383

£ 1.6380

313017896056140

12:04:50

XLON

575

£ 1.6380

313017896056143

12:04:50

XLON

1,109

£ 1.6380

313017896056144

12:07:32

XLON

649

£ 1.6385

313017896056590

12:07:32

XLON

88

£ 1.6385

313017896056591

12:07:32

XLON

875

£ 1.6385

313017896056592

12:08:15

XLON

179

£ 1.6380

313017896056705

12:08:15

XLON

207

£ 1.6380

313017896056706

12:08:15

XLON

569

£ 1.6380

313017896056707

12:08:33

XLON

1,331

£ 1.6380

313017896056754

12:08:33

XLON

364

£ 1.6380

313017896056755

12:09:29

XLON

352

£ 1.6380

313017896056858

12:09:29

XLON

592

£ 1.6380

313017896056859

12:09:33

XLON

1,095

£ 1.6380

313017896056869

12:09:33

XLON

599

£ 1.6380

313017896056870

12:10:33

XLON

904

£ 1.6370

313017896056978

12:10:33

XLON

1,052

£ 1.6370

313017896056979

12:12:04

XLON

1,236

£ 1.6370

313017896057173

12:12:04

XLON

732

£ 1.6370

313017896057174

12:12:04

XLON

205

£ 1.6370

313017896057175

12:12:04

XLON

553

£ 1.6370

313017896057176

12:12:04

XLON

126

£ 1.6370

313017896057177

12:12:04

XLON

351

£ 1.6370

313017896057178

12:13:04

XLON

1,092

£ 1.6370

313017896057344

12:13:04

XLON

88

£ 1.6370

313017896057345

12:13:04

XLON

704

£ 1.6370

313017896057346

12:16:16

XLON

1,389

£ 1.6365

313017896057836

12:16:16

XLON

237

£ 1.6365

313017896057837

12:17:20

XLON

2,200

£ 1.6365

313017896058039

12:17:20

XLON

943

£ 1.6365

313017896058040

12:17:20

XLON

1,011

£ 1.6365

313017896058041

12:17:28

XLON

1,094

£ 1.6370

313017896058077

12:17:28

XLON

378

£ 1.6370

313017896058078

12:17:34

XLON

948

£ 1.6360

313017896058082

12:18:33

XLON

267

£ 1.6355

313017896058223

12:18:33

XLON

674

£ 1.6355

313017896058224

12:19:23

XLON

962

£ 1.6355

313017896058362

12:19:31

XLON

1,218

£ 1.6355

313017896058386

12:19:58

XLON

930

£ 1.6355

313017896058518

12:20:32

XLON

570

£ 1.6355

313017896058599

12:20:32

XLON

363

£ 1.6355

313017896058600

12:20:32

XLON

3,307

£ 1.6350

313017896058601

12:22:29

XLON

698

£ 1.6340

313017896058905

12:22:29

XLON

348

£ 1.6340

313017896058906

12:23:30

XLON

441

£ 1.6340

313017896059030

12:23:30

XLON

1,045

£ 1.6340

313017896059031

12:24:30

XLON

1,500

£ 1.6335

313017896059150

12:24:30

XLON

319

£ 1.6335

313017896059151

12:26:13

XLON

1,517

£ 1.6335

313017896059312

12:26:13

XLON

1,438

£ 1.6335

313017896059322

12:27:23

XLON

1,974

£ 1.6335

313017896059498

12:29:58

XLON

3,042

£ 1.6325

313017896060026

12:32:26

XLON

1,500

£ 1.6330

313017896060317

12:32:26

XLON

975

£ 1.6330

313017896060318

12:32:40

XLON

284

£ 1.6330

313017896060350

12:32:46

XLON

2,125

£ 1.6330

313017896060371

12:32:51

XLON

1,057

£ 1.6325

313017896060373

12:32:51

XLON

386

£ 1.6325

313017896060374

12:32:51

XLON

1,841

£ 1.6325

313017896060375

12:34:17

XLON

1,308

£ 1.6330

313017896060623

12:38:25

XLON

1,195

£ 1.6340

313017896061263

12:38:26

XLON

1,058

£ 1.6340

313017896061270

12:38:26

XLON

2,965

£ 1.6340

313017896061271

12:38:27

XLON

316

£ 1.6340

313017896061272

12:38:27

XLON

610

£ 1.6340

313017896061273

12:41:00

XLON

1,423

£ 1.6340

313017896061573

12:41:03

XLON

2,689

£ 1.6340

313017896061575

12:41:03

XLON

1,423

£ 1.6340

313017896061576

12:42:03

XLON

1,500

£ 1.6335

313017896061737

12:42:03

XLON

1,195

£ 1.6335

313017896061738

12:43:10

XLON

2,191

£ 1.6335

313017896061874

12:44:11

XLON

1,500

£ 1.6330

313017896062052

12:44:58

XLON

1,210

£ 1.6315

313017896062192

12:44:58

XLON

555

£ 1.6315

313017896062193

12:44:58

XLON

133

£ 1.6315

313017896062194

12:45:03

XLON

2,682

£ 1.6315

313017896062221

12:46:08

XLON

994

£ 1.6310

313017896062375

12:47:27

XLON

1,140

£ 1.6315

313017896062556

12:48:35

XLON

1,433

£ 1.6305

313017896062731

12:51:02

XLON

1,500

£ 1.6305

313017896062999

12:51:02

XLON

694

£ 1.6305

313017896063000

12:51:26

XLON

1,500

£ 1.6305

313017896063054

12:51:31

XLON

922

£ 1.6305

313017896063065

12:51:59

XLON

508

£ 1.6305

313017896063091

12:51:59

XLON

88

£ 1.6305

313017896063092

12:51:59

XLON

343

£ 1.6305

313017896063093

12:52:30

XLON

1,534

£ 1.6305

313017896063124

12:52:30

XLON

94

£ 1.6305

313017896063125

12:52:30

XLON

1,159

£ 1.6305

313017896063127

12:53:48

XLON

341

£ 1.6305

313017896063251

12:53:48

XLON

612

£ 1.6305

313017896063252

12:54:06

XLON

781

£ 1.6305

313017896063292

12:54:06

XLON

280

£ 1.6305

313017896063293

12:54:45

XLON

948

£ 1.6305

313017896063384

12:54:45

XLON

3

£ 1.6305

313017896063385

12:55:01

XLON

1,065

£ 1.6300

313017896063396

12:56:03

XLON

1,500

£ 1.6305

313017896063525

12:57:27

XLON

1,500

£ 1.6310

313017896063637

12:59:53

XLON

2,816

£ 1.6310

313017896063937

12:59:53

XLON

527

£ 1.6310

313017896063942

12:59:53

XLON

1,500

£ 1.6315

313017896063943

12:59:53

XLON

621

£ 1.6315

313017896063944

12:59:53

XLON

675

£ 1.6315

313017896063945

13:05:44

XLON

11

£ 1.6295

313017896064719

13:05:44

XLON

7

£ 1.6295

313017896064720

13:05:44

XLON

607

£ 1.6295

313017896064721

13:05:44

XLON

212

£ 1.6295

313017896064722

13:05:48

XLON

1,500

£ 1.6290

313017896064737

13:05:49

XLON

16

£ 1.6290

313017896064761

13:05:49

XLON

1,598

£ 1.6290

313017896064762

13:05:50

XLON

2,200

£ 1.6285

313017896064771

13:05:50

XLON

1,597

£ 1.6280

313017896064772

13:05:50

XLON

2,389

£ 1.6285

313017896064773

13:05:50

XLON

207

£ 1.6285

313017896064774

13:06:44

XLON

1,286

£ 1.6280

313017896064968

13:06:45

XLON

1,325

£ 1.6280

313017896064969

13:08:03

XLON

999

£ 1.6265

313017896065160

13:14:17

XLON

971

£ 1.6260

313017896065965

13:15:03

XLON

1,500

£ 1.6260

313017896066122

13:15:03

XLON

943

£ 1.6260

313017896066123

13:15:08

XLON

1,500

£ 1.6260

313017896066131

13:15:08

XLON

755

£ 1.6260

313017896066132

13:15:08

XLON

1,764

£ 1.6260

313017896066133

13:15:08

XLON

788

£ 1.6260

313017896066134

13:15:53

XLON

1,500

£ 1.6260

313017896066321

13:15:53

XLON

550

£ 1.6260

313017896066322

13:15:56

XLON

12

£ 1.6260

313017896066324

13:15:56

XLON

2,146

£ 1.6260

313017896066325

13:15:56

XLON

10

£ 1.6260

313017896066326

13:15:56

XLON

427

£ 1.6260

313017896066327

13:16:16

XLON

892

£ 1.6260

313017896066407

13:16:18

XLON

22

£ 1.6260

313017896066410

13:16:20

XLON

22

£ 1.6260

313017896066414

13:16:35

XLON

1,500

£ 1.6260

313017896066426

13:16:40

XLON

940

£ 1.6260

313017896066432

13:17:11

XLON

560

£ 1.6260

313017896066515

13:17:11

XLON

383

£ 1.6260

313017896066516

13:17:42

XLON

944

£ 1.6260

313017896066628

13:17:49

XLON

263

£ 1.6255

313017896066633

13:17:49

XLON

3,226

£ 1.6255

313017896066634

13:17:49

XLON

851

£ 1.6255

313017896066635

13:19:25

XLON

1,469

£ 1.6245

313017896066959

13:20:33

XLON

1,131

£ 1.6250

313017896067139

13:20:33

XLON

2,018

£ 1.6250

313017896067138

13:21:22

XLON

16

£ 1.6260

313017896067303

13:21:22

XLON

607

£ 1.6260

313017896067304

13:21:22

XLON

363

£ 1.6260

313017896067305

13:23:00

XLON

616

£ 1.6265

313017896067493

13:23:00

XLON

8

£ 1.6265

313017896067494

13:23:00

XLON

334

£ 1.6265

313017896067495

13:23:24

XLON

1,672

£ 1.6260

313017896067566

13:23:24

XLON

1,500

£ 1.6260

313017896067568

13:23:24

XLON

827

£ 1.6260

313017896067569

13:24:10

XLON

1,500

£ 1.6255

313017896067691

13:25:25

XLON

1,500

£ 1.6245

313017896067860

13:25:40

XLON

1,500

£ 1.6245

313017896067923

13:25:48

XLON

1,500

£ 1.6245

313017896067950

13:25:48

XLON

588

£ 1.6245

313017896067951

13:26:07

XLON

1,500

£ 1.6245

313017896068036

13:26:08

XLON

2

£ 1.6245

313017896068042

13:26:08

XLON

88

£ 1.6245

313017896068043

13:28:12

XLON

10

£ 1.6255

313017896068330

13:28:12

XLON

2

£ 1.6255

313017896068331

13:28:12

XLON

10

£ 1.6255

313017896068332

13:28:12

XLON

526

£ 1.6255

313017896068333

13:30:05

XLON

1,500

£ 1.6260

313017896068530

13:30:05

XLON

46

£ 1.6260

313017896068531

13:30:05

XLON

1,971

£ 1.6260

313017896068532

13:30:10

XLON

2,200

£ 1.6255

313017896068538

13:30:10

XLON

22

£ 1.6255

313017896068539

13:30:10

XLON

207

£ 1.6255

313017896068540

13:30:10

XLON

658

£ 1.6255

313017896068541

13:30:10

XLON

88

£ 1.6255

313017896068542

13:30:10

XLON

163

£ 1.6255

313017896068543

13:30:10

XLON

1,796

£ 1.6250

313017896068547

13:30:10

XLON

2,574

£ 1.6245

313017896068551

13:30:10

XLON

495

£ 1.6245

313017896068552

13:30:12

XLON

299

£ 1.6245

313017896068557

13:30:12

XLON

3,069

£ 1.6245

313017896068558

13:33:34

XLON

438

£ 1.6245

313017896069129

13:33:34

XLON

93

£ 1.6245

313017896069130

13:33:34

XLON

835

£ 1.6245

313017896069132

13:33:36

XLON

1,539

£ 1.6245

313017896069134

13:33:36

XLON

21

£ 1.6245

313017896069135

13:35:17

XLON

1,500

£ 1.6240

313017896069383

13:35:17

XLON

2,300

£ 1.6240

313017896069384

13:35:33

XLON

1,500

£ 1.6240

313017896069427

13:35:38

XLON

448

£ 1.6235

313017896069442

13:35:38

XLON

1,663

£ 1.6235

313017896069443

13:35:40

XLON

8

£ 1.6235

313017896069449

13:35:40

XLON

745

£ 1.6235

313017896069450

13:35:42

XLON

1,646

£ 1.6235

313017896069457

13:35:44

XLON

704

£ 1.6235

313017896069459

13:35:44

XLON

2,280

£ 1.6235

313017896069460

13:35:45

XLON

1,299

£ 1.6235

313017896069471

13:35:47

XLON

1,663

£ 1.6235

313017896069485

13:36:35

XLON

621

£ 1.6235

313017896069628

13:36:35

XLON

2,006

£ 1.6235

313017896069629

13:36:35

XLON

14

£ 1.6235

313017896069630

13:36:35

XLON

8

£ 1.6235

313017896069631

13:37:28

XLON

1,271

£ 1.6225

313017896069735

13:37:28

XLON

269

£ 1.6225

313017896069736

13:37:28

XLON

203

£ 1.6225

313017896069737

13:37:28

XLON

437

£ 1.6225

313017896069738

13:37:28

XLON

1,271

£ 1.6225

313017896069739

13:38:14

XLON

1,500

£ 1.6225

313017896069881

13:38:14

XLON

302

£ 1.6225

313017896069882

13:38:14

XLON

968

£ 1.6225

313017896069883

13:38:15

XLON

976

£ 1.6225

313017896069886

13:38:16

XLON

1,464

£ 1.6225

313017896069891

13:38:16

XLON

528

£ 1.6225

313017896069892

13:38:16

XLON

551

£ 1.6225

313017896069893

13:38:16

XLON

171

£ 1.6225

313017896069894

13:38:16

XLON

1,069

£ 1.6225

313017896069895

13:38:16

XLON

803

£ 1.6225

313017896069896

13:40:09

XLON

1,599

£ 1.6215

313017896070171

13:40:09

XLON

1,500

£ 1.6215

313017896070177

13:40:09

XLON

621

£ 1.6215

313017896070178

13:40:09

XLON

576

£ 1.6215

313017896070179

13:40:14

XLON

1,423

£ 1.6210

313017896070226

13:40:14

XLON

1,435

£ 1.6210

313017896070227

13:40:32

XLON

1,500

£ 1.6210

313017896070285

13:40:32

XLON

465

£ 1.6210

313017896070286

13:40:37

XLON

1,361

£ 1.6210

313017896070294

13:41:05

XLON

1,239

£ 1.6210

313017896070340

13:46:08

XLON

1,500

£ 1.6205

313017896071312

13:46:08

XLON

633

£ 1.6205

313017896071313

13:46:13

XLON

1,116

£ 1.6205

313017896071325

13:46:13

XLON

12

£ 1.6205

313017896071326

13:46:13

XLON

10

£ 1.6205

313017896071327

13:46:13

XLON

2,311

£ 1.6205

313017896071328

13:46:13

XLON

1,086

£ 1.6205

313017896071329

13:46:13

XLON

1,364

£ 1.6205

313017896071332

13:46:15

XLON

1,500

£ 1.6205

313017896071343

13:46:19

XLON

329

£ 1.6205

313017896071357

13:46:24

XLON

994

£ 1.6205

313017896071388

13:46:29

XLON

1,072

£ 1.6205

313017896071397

13:47:30

XLON

1,826

£ 1.6210

313017896071677

13:47:30

XLON

844

£ 1.6210

313017896071678

13:47:30

XLON

1,500

£ 1.6210

313017896071682

13:47:30

XLON

1,227

£ 1.6210

313017896071683

13:53:13

XLON

1,500

£ 1.6200

313017896072804

13:53:18

XLON

1,500

£ 1.6195

313017896072834

13:53:18

XLON

30

£ 1.6195

313017896072835

13:53:21

XLON

256

£ 1.6200

313017896072849

13:53:21

XLON

88

£ 1.6200

313017896072850

13:53:21

XLON

36

£ 1.6200

313017896072851

13:53:21

XLON

1,086

£ 1.6200

313017896072852

13:53:34

XLON

1,063

£ 1.6200

313017896072932

13:53:36

XLON

4

£ 1.6200

313017896072934

13:53:36

XLON

511

£ 1.6200

313017896072935

13:53:36

XLON

1,103

£ 1.6200

313017896072936

13:53:36

XLON

494

£ 1.6200

313017896072937

13:53:38

XLON

20

£ 1.6200

313017896072939

13:53:38

XLON

607

£ 1.6200

313017896072940

13:53:38

XLON

595

£ 1.6200

313017896072941

13:54:29

XLON

739

£ 1.6200

313017896073139

13:54:29

XLON

428

£ 1.6200

313017896073140

13:54:32

XLON

128

£ 1.6200

313017896073173

13:54:32

XLON

520

£ 1.6200

313017896073174

13:54:44

XLON

1,769

£ 1.6195

313017896073218

13:54:53

XLON

1,500

£ 1.6190

313017896073282

13:54:53

XLON

19

£ 1.6190

313017896073283

13:54:53

XLON

827

£ 1.6190

313017896073284

13:54:57

XLON

67

£ 1.6190

313017896073342

13:54:58

XLON

1,104

£ 1.6190

313017896073353

13:55:17

XLON

1,453

£ 1.6190

313017896073463

13:56:05

XLON

1,688

£ 1.6190

313017896073584

13:56:05

XLON

352

£ 1.6190

313017896073585

13:56:45

XLON

2,190

£ 1.6200

313017896073722

13:56:51

XLON

1,852

£ 1.6195

313017896073735

13:56:51

XLON

1,500

£ 1.6195

313017896073741

13:56:51

XLON

1,107

£ 1.6200

313017896073742

13:57:35

XLON

3,691

£ 1.6195

313017896073842

13:57:35

XLON

1,281

£ 1.6195

313017896073851

13:59:24

XLON

2,189

£ 1.6205

313017896074141

14:00:21

XLON

1,500

£ 1.6195

313017896074376

14:00:21

XLON

16

£ 1.6195

313017896074377

14:00:21

XLON

14

£ 1.6195

313017896074378

14:00:22

XLON

1,500

£ 1.6195

313017896074394

14:00:57

XLON

1,500

£ 1.6195

313017896074528

14:01:31

XLON

197

£ 1.6185

313017896074693

14:01:31

XLON

1,341

£ 1.6185

313017896074694

14:01:31

XLON

463

£ 1.6185

313017896074695

14:01:41

XLON

1,699

£ 1.6180

313017896074721

14:01:41

XLON

184

£ 1.6180

313017896074722

14:02:22

XLON

1,097

£ 1.6190

313017896074851

14:02:41

XLON

1

£ 1.6190

313017896074969

14:02:42

XLON

1,369

£ 1.6190

313017896074970

14:03:22

XLON

1,500

£ 1.6195

313017896075090

14:03:42

XLON

1,689

£ 1.6200

313017896075148

14:03:44

XLON

1,462

£ 1.6200

313017896075155

14:06:08

XLON

897

£ 1.6195

313017896076007

14:06:59

XLON

2,086

£ 1.6195

313017896076247

14:06:59

XLON

1,383

£ 1.6195

313017896076248

14:07:43

XLON

1,500

£ 1.6185

313017896076500

14:07:43

XLON

4

£ 1.6185

313017896076501

14:07:49

XLON

1,663

£ 1.6170

313017896076516

14:07:49

XLON

461

£ 1.6170

313017896076517

14:07:52

XLON

736

£ 1.6160

313017896076556

14:08:04

XLON

2,513

£ 1.6170

313017896076609

14:08:05

XLON

1,097

£ 1.6170

313017896076613

14:08:09

XLON

209

£ 1.6170

313017896076625

14:08:10

XLON

1,094

£ 1.6170

313017896076641

14:08:10

XLON

14

£ 1.6170

313017896076642

14:08:20

XLON

1,663

£ 1.6180

313017896076734

14:08:42

XLON

501

£ 1.6170

313017896076838

14:08:44

XLON

462

£ 1.6170

313017896076847

14:08:44

XLON

3,342

£ 1.6170

313017896076848

14:08:48

XLON

1,500

£ 1.6175

313017896076874

14:09:23

XLON

459

£ 1.6165

313017896077016

14:09:23

XLON

709

£ 1.6165

313017896077017

14:09:44

XLON

950

£ 1.6165

313017896077198

14:09:49

XLON

2,129

£ 1.6165

313017896077215

14:10:11

XLON

1,500

£ 1.6160

313017896077332

14:10:15

XLON

8

£ 1.6160

313017896077340

14:11:10

XLON

225

£ 1.6165

313017896077580

14:11:12

XLON

304

£ 1.6165

313017896077587

14:11:17

XLON

3,319

£ 1.6165

313017896077640

14:11:17

XLON

705

£ 1.6165

313017896077641

14:12:55

XLON

1,377

£ 1.6170

313017896078069

14:13:20

XLON

111

£ 1.6165

313017896078204

14:13:20

XLON

728

£ 1.6165

313017896078205

14:13:20

XLON

1,046

£ 1.6165

313017896078206

14:13:20

XLON

504

£ 1.6165

313017896078207

14:13:20

XLON

621

£ 1.6165

313017896078208

14:13:21

XLON

187

£ 1.6165

313017896078209

14:13:22

XLON

922

£ 1.6165

313017896078216

14:13:25

XLON

987

£ 1.6160

313017896078233

14:13:25

XLON

1,053

£ 1.6160

313017896078234

14:14:18

XLON

1,500

£ 1.6165

313017896078476

14:14:30

XLON

50

£ 1.6160

313017896078506

14:15:10

XLON

1,089

£ 1.6165

313017896078707

14:16:27

XLON

6

£ 1.6170

313017896078943

14:16:28

XLON

2,300

£ 1.6175

313017896078962

14:16:28

XLON

1,150

£ 1.6175

313017896078963

14:16:28

XLON

1,928

£ 1.6175

313017896078965

14:16:37

XLON

1,871

£ 1.6175

313017896079019

14:16:37

XLON

1,500

£ 1.6175

313017896079022

14:16:37

XLON

356

£ 1.6175

313017896079023

14:17:29

XLON

1,138

£ 1.6180

313017896079416

14:17:29

XLON

1,500

£ 1.6180

313017896079417

14:17:29

XLON

1,108

£ 1.6180

313017896079418

14:17:44

XLON

3,015

£ 1.6180

313017896079479

14:17:44

XLON

1,084

£ 1.6180

313017896079482

14:22:23

XLON

1,500

£ 1.6165

313017896080479

14:23:13

XLON

980

£ 1.6160

313017896080721

14:23:16

XLON

1,016

£ 1.6160

313017896080758

14:23:28

XLON

484

£ 1.6160

313017896080836

14:23:28

XLON

1,476

£ 1.6160

313017896080837

14:23:28

XLON

266

£ 1.6160

313017896080838

14:24:33

XLON

1,711

£ 1.6150

313017896081110

14:24:33

XLON

949

£ 1.6150

313017896081111

14:24:55

XLON

2,189

£ 1.6155

313017896081210

14:24:55

XLON

284

£ 1.6155

313017896081211

14:24:55

XLON

507

£ 1.6155

313017896081212

14:24:58

XLON

1,121

£ 1.6155

313017896081217

14:25:07

XLON

1,013

£ 1.6155

313017896081270

14:25:07

XLON

1,121

£ 1.6155

313017896081277

14:27:54

XLON

1,500

£ 1.6150

313017896081903

14:29:13

XLON

2,193

£ 1.6150

313017896082281

14:30:09

XLON

1,396

£ 1.6150

313017896082786

14:31:09

XLON

268

£ 1.6165

313017896083513

14:31:10

XLON

1,242

£ 1.6165

313017896083514

14:31:10

XLON

451

£ 1.6165

313017896083515

14:31:10

XLON

2,004

£ 1.6165

313017896083520

14:31:10

XLON

1,500

£ 1.6165

313017896083525

14:31:22

XLON

984

£ 1.6165

313017896083685

14:31:41

XLON

746

£ 1.6160

313017896083957

14:31:41

XLON

956

£ 1.6160

313017896083958

14:31:41

XLON

917

£ 1.6160

313017896083959

14:32:48

XLON

1,500

£ 1.6155

313017896084412

14:32:48

XLON

259

£ 1.6155

313017896084413

14:34:05

XLON

1,026

£ 1.6145

313017896084943

14:34:24

XLON

1,113

£ 1.6150

313017896085093

14:34:24

XLON

1,500

£ 1.6150

313017896085094

14:34:33

XLON

1,077

£ 1.6150

313017896085147

14:34:34

XLON

462

£ 1.6150

313017896085152

14:34:36

XLON

219

£ 1.6150

313017896085167

14:34:36

XLON

252

£ 1.6150

313017896085168

14:34:36

XLON

630

£ 1.6150

313017896085169

14:35:42

XLON

1,057

£ 1.6150

313017896085685

14:35:43

XLON

468

£ 1.6150

313017896085686

14:36:51

XLON

504

£ 1.6150

313017896086144

14:37:11

XLON

798

£ 1.6150

313017896086244

14:40:20

XLON

1,227

£ 1.6160

313017896087597

14:40:31

XLON

1,006

£ 1.6160

313017896087706

14:45:05

XLON

560

£ 1.6180

313017896089386

14:45:05

XLON

2,200

£ 1.6180

313017896089387

14:45:05

XLON

1,307

£ 1.6180

313017896089388

14:45:05

XLON

2,200

£ 1.6180

313017896089390

14:45:05

XLON

14

£ 1.6180

313017896089391

14:45:05

XLON

3,000

£ 1.6180

313017896089392

14:45:05

XLON

1,500

£ 1.6180

313017896089393

14:45:05

XLON

96

£ 1.6180

313017896089394

14:46:57

XLON

597

£ 1.6180

313017896090158

14:46:57

XLON

607

£ 1.6180

313017896090159

14:47:29

XLON

4,580

£ 1.6180

313017896090352

14:47:29

XLON

1,419

£ 1.6180

313017896090363

14:48:20

XLON

927

£ 1.6170

313017896090684

14:48:20

XLON

988

£ 1.6170

313017896090685

14:48:20

XLON

927

£ 1.6170

313017896090686

14:52:43

XLON

442

£ 1.6165

313017896092266

14:52:43

XLON

28

£ 1.6165

313017896092267

14:52:43

XLON

28

£ 1.6165

313017896092268

14:52:43

XLON

1,967

£ 1.6165

313017896092269

14:55:50

XLON

916

£ 1.6175

313017896093464

14:55:57

XLON

1,098

£ 1.6175

313017896093515

14:55:58

XLON

1,477

£ 1.6175

313017896093525

14:55:58

XLON

2,457

£ 1.6175

313017896093526

14:55:58

XLON

1,477

£ 1.6175

313017896093528

14:57:23

XLON

577

£ 1.6170

313017896094069

14:57:38

XLON

1,695

£ 1.6170

313017896094129

14:59:37

XLON

26

£ 1.6180

313017896094605

14:59:37

XLON

2,362

£ 1.6180

313017896094606

15:00:00

XLON

1,085

£ 1.6180

313017896094774

15:00:00

XLON

611

£ 1.6180

313017896094775

15:00:01

XLON

191

£ 1.6180

313017896094785

15:00:01

XLON

604

£ 1.6180

313017896094786

15:00:01

XLON

348

£ 1.6180

313017896094792

15:00:28

XLON

1,289

£ 1.6180

313017896094915

15:00:28

XLON

21

£ 1.6180

313017896094916

15:00:28

XLON

2,300

£ 1.6180

313017896094927

15:00:28

XLON

1,828

£ 1.6180

313017896094928

15:00:49

XLON

1,396

£ 1.6175

313017896095072

15:03:09

XLON

1,500

£ 1.6175

313017896095999

15:03:09

XLON

619

£ 1.6175

313017896096000

15:03:24

XLON

2,188

£ 1.6165

313017896096086

15:03:24

XLON

233

£ 1.6165

313017896096087

15:03:53

XLON

850

£ 1.6160

313017896096314

15:03:58

XLON

1,105

£ 1.6160

313017896096326

15:04:03

XLON

747

£ 1.6160

313017896096382

15:05:33

XLON

110

£ 1.6160

313017896096979

15:05:34

XLON

2,871

£ 1.6160

313017896096981

15:10:39

XLON

971

£ 1.6160

313017896098754

15:10:54

XLON

986

£ 1.6160

313017896098823

15:11:07

XLON

965

£ 1.6160

313017896098853

15:13:39

XLON

942

£ 1.6180

313017896099890

15:13:54

XLON

986

£ 1.6180

313017896099954

15:14:09

XLON

986

£ 1.6180

313017896100023

15:14:09

XLON

1,390

£ 1.6180

313017896100024

15:14:09

XLON

574

£ 1.6180

313017896100025

15:14:09

XLON

2,340

£ 1.6180

313017896100026

15:14:10

XLON

2,300

£ 1.6180

313017896100027

15:14:10

XLON

2,839

£ 1.6180

313017896100028

15:15:04

XLON

1,093

£ 1.6185

313017896100331

15:15:05

XLON

1,111

£ 1.6185

313017896100358

15:15:05

XLON

769

£ 1.6185

313017896100359

15:15:06

XLON

538

£ 1.6185

313017896100365

15:15:39

XLON

310

£ 1.6185

313017896100611

15:15:39

XLON

2,300

£ 1.6185

313017896100615

15:15:39

XLON

503

£ 1.6185

313017896100616

15:16:33

XLON

3,557

£ 1.6185

313017896100855

15:16:34

XLON

1,500

£ 1.6185

313017896100866

15:16:34

XLON

2,087

£ 1.6185

313017896100867

15:16:34

XLON

4,036

£ 1.6180

313017896100869

15:16:34

XLON

1,500

£ 1.6180

313017896100870

15:16:34

XLON

88

£ 1.6180

313017896100871

15:16:34

XLON

2,668

£ 1.6180

313017896100872

15:16:36

XLON

976

£ 1.6180

313017896100890

15:17:04

XLON

555

£ 1.6170

313017896101020

15:17:04

XLON

991

£ 1.6170

313017896101021

15:17:05

XLON

1,500

£ 1.6170

313017896101025

15:17:05

XLON

1,123

£ 1.6170

313017896101026

15:18:48

XLON

1,280

£ 1.6180

313017896101562

15:18:49

XLON

1,635

£ 1.6180

313017896101571

15:19:32

XLON

1,500

£ 1.6185

313017896101728

15:19:32

XLON

926

£ 1.6185

313017896101729

15:20:44

XLON

1,500

£ 1.6180

313017896101988

15:21:42

XLON

1,500

£ 1.6180

313017896102376

15:21:42

XLON

723

£ 1.6180

313017896102377

15:22:25

XLON

84

£ 1.6180

313017896102535

15:22:25

XLON

318

£ 1.6180

313017896102536

15:22:25

XLON

979

£ 1.6180

313017896102537

15:22:26

XLON

2,268

£ 1.6180

313017896102547

15:22:44

XLON

1,042

£ 1.6145

313017896102686

15:22:44

XLON

909

£ 1.6145

313017896102687

15:22:44

XLON

55

£ 1.6145

313017896102688

15:22:44

XLON

357

£ 1.6145

313017896102699

15:22:44

XLON

1,144

£ 1.6145

313017896102700

15:22:45

XLON

321

£ 1.6145

313017896102710

15:22:45

XLON

184

£ 1.6145

313017896102711

15:22:50

XLON

567

£ 1.6145

313017896102735

15:22:50

XLON

749

£ 1.6145

313017896102736

15:22:50

XLON

1,003

£ 1.6145

313017896102737

15:22:50

XLON

751

£ 1.6145

313017896102741

15:22:50

XLON

749

£ 1.6145

313017896102742

15:22:50

XLON

888

£ 1.6145

313017896102743

15:22:50

XLON

759

£ 1.6145

313017896102745

15:22:51

XLON

1,361

£ 1.6145

313017896102746

15:22:51

XLON

751

£ 1.6145

313017896102747

15:22:52

XLON

276

£ 1.6145

313017896102751

15:22:53

XLON

1,500

£ 1.6150

313017896102761

15:23:16

XLON

449

£ 1.6165

313017896102951

15:23:16

XLON

1,679

£ 1.6165

313017896102952

15:23:16

XLON

280

£ 1.6165

313017896102953

15:23:16

XLON

2

£ 1.6165

313017896102954

15:24:30

XLON

1,139

£ 1.6185

313017896103336

15:24:43

XLON

3,666

£ 1.6185

313017896103440

15:24:44

XLON

2,300

£ 1.6185

313017896103443

15:24:44

XLON

67

£ 1.6185

313017896103444

15:24:44

XLON

1,299

£ 1.6185

313017896103445

15:24:48

XLON

2,300

£ 1.6185

313017896103456

15:24:48

XLON

921

£ 1.6185

313017896103457

15:24:49

XLON

18

£ 1.6185

313017896103470

15:24:49

XLON

18

£ 1.6185

313017896103471

15:24:51

XLON

36

£ 1.6185

313017896103477

15:24:52

XLON

36

£ 1.6185

313017896103478

15:24:52

XLON

983

£ 1.6185

313017896103479

15:25:37

XLON

2,827

£ 1.6180

313017896103871

15:25:37

XLON

1,500

£ 1.6175

313017896103880

15:25:37

XLON

158

£ 1.6180

313017896103881

15:25:37

XLON

800

£ 1.6175

313017896103889

15:25:45

XLON

18

£ 1.6175

313017896103980

15:25:45

XLON

879

£ 1.6175

313017896103981

15:26:45

XLON

1,500

£ 1.6175

313017896104254

15:26:45

XLON

1,865

£ 1.6175

313017896104255

15:26:45

XLON

788

£ 1.6175

313017896104256

15:27:03

XLON

1,999

£ 1.6170

313017896104429

15:27:03

XLON

1,999

£ 1.6170

313017896104433

15:27:55

XLON

1,500

£ 1.6175

313017896104658

15:27:55

XLON

981

£ 1.6175

313017896104659

15:28:01

XLON

1,201

£ 1.6170

313017896104683

15:28:30

XLON

958

£ 1.6170

313017896104755

15:28:31

XLON

606

£ 1.6170

313017896104756

15:28:57

XLON

1,084

£ 1.6170

313017896104858

15:28:57

XLON

2,154

£ 1.6170

313017896104862

15:28:58

XLON

20

£ 1.6170

313017896104882

15:28:58

XLON

89

£ 1.6170

313017896104883

15:29:30

XLON

1,060

£ 1.6165

313017896105128

15:29:30

XLON

1,280

£ 1.6165

313017896105134

15:29:30

XLON

1,617

£ 1.6165

313017896105135

15:29:33

XLON

1,500

£ 1.6155

313017896105167

15:29:33

XLON

17

£ 1.6155

313017896105168

15:30:10

XLON

3,181

£ 1.6150

313017896105419

15:30:10

XLON

1,835

£ 1.6150

313017896105420

15:31:18

XLON

1,500

£ 1.6150

313017896105995

15:31:18

XLON

34

£ 1.6150

313017896105996

15:31:18

XLON

29

£ 1.6150

313017896105997

15:31:18

XLON

1,183

£ 1.6150

313017896105990

15:31:29

XLON

1,000

£ 1.6145

313017896106123

15:32:30

XLON

2,571

£ 1.6160

313017896106530

15:32:30

XLON

409

£ 1.6160

313017896106531

15:35:18

XLON

125

£ 1.6160

313017896107724

15:35:18

XLON

1,168

£ 1.6160

313017896107725

15:35:18

XLON

371

£ 1.6160

313017896107726

15:36:20

XLON

928

£ 1.6160

313017896108111

15:36:20

XLON

28

£ 1.6160

313017896108112

15:36:20

XLON

20

£ 1.6160

313017896108113

15:36:20

XLON

2

£ 1.6160

313017896108114

15:36:20

XLON

202

£ 1.6160

313017896108115

15:36:20

XLON

1,396

£ 1.6160

313017896108116

15:40:02

XLON

514

£ 1.6180

313017896109250

15:40:05

XLON

1,500

£ 1.6180

313017896109282

15:40:05

XLON

501

£ 1.6180

313017896109283

15:40:06

XLON

1,500

£ 1.6180

313017896109292

15:40:06

XLON

596

£ 1.6180

313017896109293

15:40:57

XLON

979

£ 1.6180

313017896109518

15:40:57

XLON

3,215

£ 1.6180

313017896109519

15:41:07

XLON

1,500

£ 1.6180

313017896109544

15:41:11

XLON

503

£ 1.6180

313017896109575

15:41:25

XLON

961

£ 1.6180

313017896109652

15:41:39

XLON

961

£ 1.6180

313017896109727

15:41:39

XLON

113

£ 1.6180

313017896109728

15:41:48

XLON

438

£ 1.6180

313017896109798

15:42:16

XLON

961

£ 1.6185

313017896110086

15:42:16

XLON

1

£ 1.6185

313017896110087

15:42:22

XLON

1,500

£ 1.6185

313017896110139

15:42:22

XLON

968

£ 1.6185

313017896110140

15:48:17

XLON

988

£ 1.6195

313017896111855

15:48:31

XLON

512

£ 1.6195

313017896111928

15:48:31

XLON

462

£ 1.6195

313017896111929

15:48:45

XLON

975

£ 1.6195

313017896111977

15:49:24

XLON

177

£ 1.6195

313017896112387

15:49:24

XLON

655

£ 1.6195

313017896112388

15:49:24

XLON

1,500

£ 1.6195

313017896112384

15:49:39

XLON

1,023

£ 1.6205

313017896112440

15:49:40

XLON

990

£ 1.6205

313017896112462

15:50:46

XLON

1,500

£ 1.6205

313017896112930

15:50:46

XLON

818

£ 1.6205

313017896112931

15:51:03

XLON

1,500

£ 1.6210

313017896113038

15:51:03

XLON

827

£ 1.6210

313017896113039

15:52:44

XLON

8

£ 1.6230

313017896113742

15:52:44

XLON

1,000

£ 1.6230

313017896113743

15:52:44

XLON

780

£ 1.6230

313017896113744

15:52:49

XLON

608

£ 1.6230

313017896113798

15:52:49

XLON

350

£ 1.6230

313017896113799

15:52:49

XLON

1,477

£ 1.6230

313017896113800

15:52:49

XLON

40

£ 1.6230

313017896113801

15:52:50

XLON

924

£ 1.6230

313017896113814

15:52:50

XLON

2

£ 1.6230

313017896113815

15:53:16

XLON

5

£ 1.6230

313017896114018

15:55:07

XLON

1,261

£ 1.6230

313017896114614

15:55:08

XLON

1,000

£ 1.6225

313017896114626

15:55:08

XLON

825

£ 1.6225

313017896114627

15:55:08

XLON

175

£ 1.6225

313017896114628

15:55:08

XLON

825

£ 1.6225

313017896114629

15:55:09

XLON

1,000

£ 1.6225

313017896114644

15:55:09

XLON

775

£ 1.6225

313017896114645

15:55:09

XLON

349

£ 1.6225

313017896114650

15:55:09

XLON

876

£ 1.6225

313017896114651

15:55:15

XLON

688

£ 1.6225

313017896114686

15:55:39

XLON

666

£ 1.6225

313017896114852

15:57:11

XLON

31

£ 1.6235

313017896115401

15:57:11

XLON

27

£ 1.6235

313017896115402

15:57:34

XLON

532

£ 1.6235

313017896115507

15:57:39

XLON

6

£ 1.6235

313017896115532

15:57:39

XLON

4

£ 1.6235

313017896115533

15:57:39

XLON

6

£ 1.6235

313017896115534

15:57:57

XLON

3,708

£ 1.6240

313017896115684

15:58:31

XLON

905

£ 1.6240

313017896115878

15:58:31

XLON

748

£ 1.6240

313017896115879

15:58:32

XLON

2,400

£ 1.6240

313017896115883

15:58:32

XLON

1,500

£ 1.6240

313017896115884

15:58:32

XLON

1,000

£ 1.6240

313017896115885

15:58:32

XLON

830

£ 1.6240

313017896115886

15:58:32

XLON

23

£ 1.6240

313017896115887

15:58:32

XLON

712

£ 1.6240

313017896115888

15:59:52

XLON

1,863

£ 1.6240

313017896116256

15:59:52

XLON

2,326

£ 1.6240

313017896116257

15:59:52

XLON

601

£ 1.6240

313017896116258

15:59:52

XLON

1,140

£ 1.6240

313017896116259

15:59:52

XLON

23

£ 1.6240

313017896116260

15:59:52

XLON

2,326

£ 1.6240

313017896116261

15:59:52

XLON

19

£ 1.6240

313017896116262

15:59:52

XLON

50

£ 1.6240

313017896116263

16:01:46

XLON

15

£ 1.6235

313017896117010

16:01:51

XLON

973

£ 1.6235

313017896117026

16:01:51

XLON

2,327

£ 1.6235

313017896117027

16:01:52

XLON

1,946

£ 1.6230

313017896117029

16:01:57

XLON

3,846

£ 1.6230

313017896117035

16:01:57

XLON

1,256

£ 1.6230

313017896117037

16:03:12

XLON

300

£ 1.6220

313017896117411

16:03:12

XLON

600

£ 1.6220

313017896117412

16:03:12

XLON

300

£ 1.6220

313017896117413

16:03:12

XLON

1,500

£ 1.6225

313017896117414

16:03:12

XLON

406

£ 1.6230

313017896117415

16:03:31

XLON

2,209

£ 1.6220

313017896117515

16:05:04

XLON

594

£ 1.6245

313017896117926

16:05:04

XLON

749

£ 1.6245

313017896117927

16:05:06

XLON

793

£ 1.6245

313017896117932

16:05:07

XLON

923

£ 1.6245

313017896117934

16:05:08

XLON

48

£ 1.6245

313017896117941

16:07:32

XLON

52

£ 1.6250

313017896118696

16:07:32

XLON

42

£ 1.6250

313017896118697

16:07:34

XLON

21

£ 1.6250

313017896118704

16:07:34

XLON

15

£ 1.6250

313017896118705

16:07:42

XLON

1,500

£ 1.6250

313017896118755

16:07:42

XLON

1,800

£ 1.6250

313017896118756

16:07:45

XLON

524

£ 1.6250

313017896118775

16:07:45

XLON

1,674

£ 1.6250

313017896118776

16:08:04

XLON

51

£ 1.6255

313017896118847

16:08:04

XLON

6

£ 1.6255

313017896118848

16:08:04

XLON

588

£ 1.6255

313017896118849

16:08:08

XLON

36

£ 1.6255

313017896118877

16:09:10

XLON

2,699

£ 1.6260

313017896119204

16:09:10

XLON

1,493

£ 1.6260

313017896119206

16:09:10

XLON

2,400

£ 1.6260

313017896119207

16:09:11

XLON

515

£ 1.6260

313017896119224

16:09:11

XLON

1,500

£ 1.6260

313017896119225

16:09:12

XLON

1,500

£ 1.6260

313017896119228

16:09:34

XLON

88

£ 1.6260

313017896119422

16:09:34

XLON

2,100

£ 1.6260

313017896119423

16:09:34

XLON

2,323

£ 1.6260

313017896119424

16:09:34

XLON

878

£ 1.6260

313017896119425

16:09:44

XLON

908

£ 1.6265

313017896119481

16:09:44

XLON

87

£ 1.6265

313017896119482

16:09:48

XLON

3,467

£ 1.6260

313017896119494

16:12:28

XLON

532

£ 1.6270

313017896120428

16:12:41

XLON

1,706

£ 1.6275

313017896120492

16:12:51

XLON

1,664

£ 1.6275

313017896120569

16:12:51

XLON

628

£ 1.6275

313017896120570

16:12:51

XLON

372

£ 1.6275

313017896120571

16:12:52

XLON

1,405

£ 1.6275

313017896120573

16:12:52

XLON

2,200

£ 1.6275

313017896120575

16:12:52

XLON

1,800

£ 1.6275

313017896120576

16:12:52

XLON

264

£ 1.6275

313017896120577

16:15:18

XLON

4,365

£ 1.6280

313017896121663

16:15:19

XLON

2,200

£ 1.6280

313017896121669

16:15:19

XLON

2,200

£ 1.6280

313017896121670

16:15:19

XLON

71

£ 1.6280

313017896121671

16:15:19

XLON

1,068

£ 1.6275

313017896121675

16:18:59

XLON

209

£ 1.6285

313017896122800

16:18:59

XLON

1,252

£ 1.6285

313017896122801

16:18:59

XLON

18

£ 1.6285

313017896122802

16:18:59

XLON

905

£ 1.6285

313017896122803

16:18:59

XLON

32

£ 1.6285

313017896122804

16:18:59

XLON

171

£ 1.6285

313017896122805

16:18:59

XLON

88

£ 1.6285

313017896122806

16:18:59

XLON

1,789

£ 1.6285

313017896122807

16:18:59

XLON

377

£ 1.6285

313017896122808

16:18:59

XLON

705

£ 1.6280

313017896122810

16:18:59

XLON

1,254

£ 1.6280

313017896122811

16:18:59

XLON

2,000

£ 1.6280

313017896122812

16:19:01

XLON

147

£ 1.6280

313017896122815

16:19:01

XLON

1,500

£ 1.6275

313017896122825

16:19:01

XLON

2,070

£ 1.6275

313017896122826

16:19:01

XLON

784

£ 1.6275

313017896122827

16:20:56

XLON

842

£ 1.6285

313017896123642

16:20:56

XLON

1,154

£ 1.6285

313017896123643

16:21:02

XLON

22

£ 1.6285

313017896123659

16:21:02

XLON

18

£ 1.6285

313017896123660

16:21:02

XLON

572

£ 1.6285

313017896123661

16:21:02

XLON

88

£ 1.6285

313017896123662

16:21:05

XLON

40

£ 1.6285

313017896123667

16:21:05

XLON

1,711

£ 1.6285

313017896123668

16:21:06

XLON

40

£ 1.6285

313017896123672

16:21:50

XLON

4,312

£ 1.6285

313017896124013

16:21:50

XLON

2,400

£ 1.6280

313017896124015

16:21:50

XLON

424

£ 1.6280

313017896124016

16:22:58

XLON

1,297

£ 1.6275

313017896124549

16:24:19

XLON

584

£ 1.6275

313017896125104

16:24:19

XLON

858

£ 1.6275

313017896125105

16:24:19

XLON

685

£ 1.6275

313017896125106

16:24:19

XLON

208

£ 1.6275

313017896125107

16:24:19

XLON

2,400

£ 1.6275

313017896125108

16:24:19

XLON

1,358

£ 1.6275

313017896125109

16:24:40

XLON

1,041

£ 1.6270

313017896125221

16:25:12

XLON

34

£ 1.6280

313017896125598

16:25:12

XLON

38

£ 1.6280

313017896125599

16:25:12

XLON

4

£ 1.6280

313017896125600

16:26:03

XLON

380

£ 1.6290

313017896126074

16:26:03

XLON

1

£ 1.6290

313017896126075

16:26:03

XLON

213

£ 1.6290

313017896126076

16:26:03

XLON

42

£ 1.6290

313017896126077

16:27:41

XLON

1,633

£ 1.6290

313017896126697

16:27:41

XLON

2,319

£ 1.6290

313017896126698

16:27:41

XLON

1,140

£ 1.6290

313017896126699

16:27:41

XLON

956

£ 1.6290

313017896126700

16:27:41

XLON

748

£ 1.6290

313017896126701

16:27:41

XLON

83

£ 1.6290

313017896126702

16:27:42

XLON

2,559

£ 1.6290

313017896126705

16:27:42

XLON

33

£ 1.6290

313017896126706

16:27:42

XLON

2,319

£ 1.6290

313017896126707

16:29:42

XLON

2,343

£ 1.6295

313017896127889

16:29:42

XLON

1,611

£ 1.6295

313017896127890

16:29:49

XLON

1,419

£ 1.6290

313017896127972

16:29:57

XLON

145

£ 1.6300

313017896128122

16:29:58

XLON

7

£ 1.6300

313017896128214

16:29:58

XLON

222

£ 1.6300

313017896128215

 

Johannesburg Stock Exchange - Schedule of Purchases

 

Shares purchased:  528,880 (ISIN: GB00BDCXV269)

 

Date of purchases:  10 May 2021

 

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 10 May 2021 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 32.2702

528,880

ZAR 31.9700

ZAR 32.5700

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

08:13:05

XJSE

1,824

ZAR 32.5700

XJSE-44O308R3RVC82

08:13:29

XJSE

2,499

ZAR 32.5700

XJSE-3CO308R3V5DR9

08:13:29

XJSE

1,890

ZAR 32.5700

XJSE-3AO308R43Q97O

08:13:30

XJSE

344

ZAR 32.5400

XJSE-3AO308R43Q9S1

08:13:41

XJSE

1,473

ZAR 32.5400

XJSE-3AO308R43RIQ6

08:25:41

XJSE

3,646

ZAR 32.5300

XJSE-3AO308R46GEB4

08:36:42

XJSE

4,998

ZAR 32.5600

XJSE-2GO308R3VK7Q8

08:38:27

XJSE

2,020

ZAR 32.5100

XJSE-2EO308R44JBL2

08:38:27

XJSE

609

ZAR 32.5100

XJSE-2EO308R44JBL6

08:38:27

XJSE

2,661

ZAR 32.5100

XJSE-44O308R3SC8CJ

08:41:21

XJSE

439

ZAR 32.4800

XJSE-3AO308R49V9G9

08:41:21

XJSE

947

ZAR 32.4800

XJSE-3AO308R49V9HF

08:46:31

XJSE

117

ZAR 32.4800

XJSE-2EO308R468J76

08:46:31

XJSE

1,496

ZAR 32.4800

XJSE-2EO308R468J98

08:47:02

XJSE

719

ZAR 32.4700

XJSE-3AO308R4B3SEL

08:47:02

XJSE

961

ZAR 32.4700

XJSE-3AO308R4B3SES

08:47:02

XJSE

369

ZAR 32.4700

XJSE-3AO308R4B3SF2

08:51:00

XJSE

2,574

ZAR 32.4100

XJSE-3AO308R4BUA12

08:57:02

XJSE

531

ZAR 32.4500

XJSE-42O308R3UOB0V

08:57:02

XJSE

523

ZAR 32.4500

XJSE-42O308R3UOB11

08:57:02

XJSE

343

ZAR 32.4500

XJSE-42O308R3UOB13

08:57:03

XJSE

1,528

ZAR 32.4500

XJSE-2GO308R40NVGA

09:00:50

XJSE

1,117

ZAR 32.4100

XJSE-3AO308R4DP6H8

09:02:16

XJSE

90

ZAR 32.3700

XJSE-44O308R3SORB0

09:04:22

XJSE

1,165

ZAR 32.4100

XJSE-44O308R3SPTE7

09:19:48

XJSE

1,997

ZAR 32.5100

XJSE-3CO308R4F28EB

09:22:52

XJSE

742

ZAR 32.5200

XJSE-42O308R3V6HPK

09:22:52

XJSE

1

ZAR 32.5200

XJSE-42O308R3V6HPQ

09:24:07

XJSE

1,185

ZAR 32.5000

XJSE-2GO308R420K6N

09:24:07

XJSE

22

ZAR 32.5000

XJSE-2GO308R420K6P

09:24:08

XJSE

1,597

ZAR 32.5000

XJSE-3AO308R4JG0V9

09:29:02

XJSE

1,425

ZAR 32.5200

XJSE-2GO308R427RNG

09:29:02

XJSE

1,774

ZAR 32.5200

XJSE-2GO308R427RNI

09:32:58

XJSE

978

ZAR 32.5400

XJSE-44O308R3TADJO

09:32:58

XJSE

1,307

ZAR 32.5400

XJSE-44O308R3TADJQ

09:33:03

XJSE

1,133

ZAR 32.5400

XJSE-2EO308R4GV3VK

09:36:11

XJSE

3,709

ZAR 32.5500

XJSE-44O308R3TC4LN

09:36:32

XJSE

1,215

ZAR 32.5100

XJSE-2EO308R4HQRHO

09:44:54

XJSE

566

ZAR 32.4900

XJSE-3AO308R4OE609

09:44:54

XJSE

34

ZAR 32.4900

XJSE-3AO308R4OE60B

09:44:54

XJSE

818

ZAR 32.4900

XJSE-3AO308R4OE60D

09:45:13

XJSE

1,071

ZAR 32.4900

XJSE-42O308R3VIFU5

09:45:16

XJSE

2,038

ZAR 32.4900

XJSE-2EO308R4JPT7N

09:49:20

XJSE

2,313

ZAR 32.5000

XJSE-3CO308R4MU0L3

09:49:20

XJSE

1,465

ZAR 32.5000

XJSE-3AO308R4PD78B

09:51:37

XJSE

1,572

ZAR 32.4700

XJSE-2GO308R4353BA

09:52:35

XJSE

1,809

ZAR 32.4300

XJSE-3CO308R4NR45I

10:05:17

XJSE

90

ZAR 32.4400

XJSE-42O308R3VR8SP

10:05:18

XJSE

1,868

ZAR 32.4400

XJSE-42O308R3VR8T1

10:13:08

XJSE

75

ZAR 32.4700

XJSE-2GO308R43UT89

10:13:09

XJSE

1,073

ZAR 32.4700

XJSE-2GO308R43UTCV

10:13:16

XJSE

407

ZAR 32.4700

XJSE-2GO308R43V1SD

10:13:16

XJSE

2,483

ZAR 32.4700

XJSE-2GO308R43V1SF

10:13:16

XJSE

1,148

ZAR 32.4700

XJSE-44O308R3TS2H7

10:19:40

XJSE

1,285

ZAR 32.4500

XJSE-3CO308R4U70P2

10:19:40

XJSE

83

ZAR 32.4500

XJSE-3CO308R4U70F1

10:20:04

XJSE

10

ZAR 32.4500

XJSE-2GO308R446VPF

10:20:07

XJSE

1,855

ZAR 32.4500

XJSE-2GO308R4472I6

10:20:25

XJSE

1,070

ZAR 32.4500

XJSE-2GO308R447GBQ

10:20:25

XJSE

598

ZAR 32.4500

XJSE-2GO308R447GBS

10:21:25

XJSE

124

ZAR 32.4500

XJSE-2GO308R448PN3

10:21:30

XJSE

1,413

ZAR 32.4500

XJSE-42O308R4028JE

10:21:30

XJSE

1,000

ZAR 32.4500

XJSE-42O308R4028JG

10:21:30

XJSE

434

ZAR 32.4500

XJSE-42O308R4028JI

10:22:03

XJSE

983

ZAR 32.4600

XJSE-3AO308R50DFLV

10:22:03

XJSE

4,357

ZAR 32.4600

XJSE-3AO308R50DFM1

10:22:03

XJSE

1,500

ZAR 32.4600

XJSE-2EO308R4RP2QS

10:22:30

XJSE

3,711

ZAR 32.4400

XJSE-3AO308R50FOCM

10:22:37

XJSE

1,485

ZAR 32.4100

XJSE-3CO308R4UU96B

10:25:55

XJSE

10

ZAR 32.3800

XJSE-3CO308R4VL9QC

10:25:55

XJSE

1,130

ZAR 32.3800

XJSE-3CO308R4VL9QE

10:26:55

XJSE

1,132

ZAR 32.3600

XJSE-2GO308R44FAO4

10:34:29

XJSE

11

ZAR 32.3600

XJSE-44O308R3U4RMF

10:34:39

XJSE

2,726

ZAR 32.3600

XJSE-3AO308R535A5T

10:34:39

XJSE

3,359

ZAR 32.3600

XJSE-3AO308R535A5V

10:34:57

XJSE

1,081

ZAR 32.3600

XJSE-2GO308R44OH44

10:35:05

XJSE

1,070

ZAR 32.3400

XJSE-3CO308R51ONBM

10:35:06

XJSE

2,311

ZAR 32.3400

XJSE-2GO308R44ONEC

10:36:19

XJSE

1,104

ZAR 32.3300

XJSE-44O308R3U5MDG

10:36:19

XJSE

723

ZAR 32.3300

XJSE-2GO308R44Q7D5

10:38:47

XJSE

22

ZAR 32.3500

XJSE-3AO308R543HOI

10:38:48

XJSE

10

ZAR 32.3500

XJSE-3AO308R543JUP

10:38:48

XJSE

2,699

ZAR 32.3500

XJSE-3AO308R543JUR

10:41:45

XJSE

1,211

ZAR 32.3400

XJSE-2GO308R450ATL

10:42:54

XJSE

1,010

ZAR 32.3300

XJSE-42O308R40BD0L

10:42:54

XJSE

205

ZAR 32.3300

XJSE-42O308R40BD0N

10:44:25

XJSE

1,604

ZAR 32.3300

XJSE-44O308R3U92GQ

10:45:16

XJSE

1,223

ZAR 32.3300

XJSE-2GO308R454ENP

10:45:17

XJSE

1,379

ZAR 32.3300

XJSE-2GO308R454FS3

10:49:41

XJSE

1,271

ZAR 32.3400

XJSE-3CO308R55F8SD

10:52:16

XJSE

1,073

ZAR 32.3500

XJSE-3AO308R571EV0

10:53:09

XJSE

1,289

ZAR 32.3500

XJSE-3CO308R5687M9

10:53:09

XJSE

435

ZAR 32.3500

XJSE-3CO308R5687MD

10:53:50

XJSE

553

ZAR 32.3400

XJSE-3CO308R56D3KE

10:57:51

XJSE

1,200

ZAR 32.3400

XJSE-3CO308R577CA6

11:07:04

XJSE

3,182

ZAR 32.3800

XJSE-3AO308R59T7QL

11:07:04

XJSE

1,166

ZAR 32.3800

XJSE-2GO308R45U04H

11:07:17

XJSE

970

ZAR 32.3800

XJSE-2EO308R55OV06

11:07:17

XJSE

1,700

ZAR 32.3800

XJSE-2EO308R55OV08

11:07:18

XJSE

4,360

ZAR 32.3800

XJSE-2GO308R45U71S

11:17:55

XJSE

2,735

ZAR 32.3900

XJSE-42O308R40QB7V

11:17:58

XJSE

2,478

ZAR 32.3900

XJSE-44O308R3UO4JI

11:17:59

XJSE

1,684

ZAR 32.3900

XJSE-2GO308R46AQJU

11:18:01

XJSE

1,365

ZAR 32.3900

XJSE-2GO308R46AS2U

11:19:36

XJSE

2,000

ZAR 32.3900

XJSE-2GO308R46CRTF

11:19:36

XJSE

1,369

ZAR 32.3900

XJSE-2GO308R46CRTH

11:22:14

XJSE

1,133

ZAR 32.3800

XJSE-3AO308R5CIRB1

11:23:27

XJSE

870

ZAR 32.3700

XJSE-44O308R3UQJ9R

11:23:27

XJSE

200

ZAR 32.3700

XJSE-44O308R3UQJ9T

11:24:33

XJSE

1,072

ZAR 32.3700

XJSE-2EO308R58VAGI

11:25:18

XJSE

1,834

ZAR 32.3700

XJSE-3CO308R5CTRSH

11:27:47

XJSE

1,072

ZAR 32.3900

XJSE-2GO308R46LMQ8

11:28:13

XJSE

1,792

ZAR 32.3900

XJSE-2GO308R46M7D6

11:29:48

XJSE

48

ZAR 32.3900

XJSE-3AO308R5DUUA5

11:29:48

XJSE

1,217

ZAR 32.3900

XJSE-3AO308R5DUUBA

11:29:48

XJSE

1,723

ZAR 32.3900

XJSE-3CO308R5DOQIS

11:32:19

XJSE

919

ZAR 32.3500

XJSE-3CO308R5E4V97

11:33:41

XJSE

1,073

ZAR 32.3500

XJSE-3CO308R5EC1VP

11:35:36

XJSE

1,229

ZAR 32.3800

XJSE-2EO308R5ASFVU

11:37:03

XJSE

1,292

ZAR 32.3800

XJSE-3AO308R5F4TTN

11:38:32

XJSE

792

ZAR 32.3800

XJSE-44O308R3V1N40

11:38:32

XJSE

503

ZAR 32.3800

XJSE-44O308R3V1N42

11:41:37

XJSE

645

ZAR 32.3600

XJSE-2EO308R5BR458

11:41:37

XJSE

1,083

ZAR 32.3800

XJSE-3CO308R5FLG2U

11:41:40

XJSE

1,503

ZAR 32.3600

XJSE-2EO308R5BRDLC

11:42:24

XJSE

1,058

ZAR 32.3600

XJSE-2EO308R5BVD7M

11:42:24

XJSE

628

ZAR 32.3600

XJSE-2EO308R5BVD7R

11:50:17

XJSE

1,712

ZAR 32.3700

XJSE-42O308R418FVM

11:50:20

XJSE

2,632

ZAR 32.3700

XJSE-3CO308R5H406J

11:50:22

XJSE

1,060

ZAR 32.3700

XJSE-2EO308R5D4I6Q

11:58:11

XJSE

1,081

ZAR 32.4200

XJSE-42O308R41C0N8

11:58:24

XJSE

7

ZAR 32.4200

XJSE-42O308R41C3DO

12:01:29

XJSE

5,100

ZAR 32.4400

XJSE-3CO308R5IT67C

12:03:06

XJSE

5

ZAR 32.4200

XJSE-3CO308R5J7ASV

12:03:06

XJSE

2,664

ZAR 32.4200

XJSE-3CO308R5J7BBA

12:03:06

XJSE

476

ZAR 32.4200

XJSE-3CO308R5J7BBG

12:03:51

XJSE

1,074

ZAR 32.4200

XJSE-3CO308R5JCFB0

12:03:51

XJSE

279

ZAR 32.4200

XJSE-3CO308R5JCFB2

12:03:52

XJSE

3,145

ZAR 32.4200

XJSE-3CO308R5JCFGO

12:06:17

XJSE

1,075

ZAR 32.4100

XJSE-2EO308R5FOJ99

12:07:11

XJSE

1,085

ZAR 32.4100

XJSE-2EO308R5FTF68

12:07:12

XJSE

659

ZAR 32.4100

XJSE-2EO308R5FTFBT

12:14:58

XJSE

1,076

ZAR 32.3900

XJSE-3AO308R5LHER1

12:14:59

XJSE

756

ZAR 32.3900

XJSE-3AO308R5LHETM

12:15:28

XJSE

4

ZAR 32.3900

XJSE-3AO308R5LKM68

12:15:52

XJSE

1,070

ZAR 32.3900

XJSE-3AO308R5LMSPO

12:15:52

XJSE

210

ZAR 32.3900

XJSE-3AO308R5LMSPQ

12:16:08

XJSE

4

ZAR 32.3900

XJSE-3AO308R5LOJMI

12:16:38

XJSE

1,081

ZAR 32.3900

XJSE-3AO308R5LRT1R

12:17:34

XJSE

573

ZAR 32.3900

XJSE-3AO308R5M0QOF

12:17:34

XJSE

178

ZAR 32.3900

XJSE-3AO308R5M0QP4

12:17:39

XJSE

1,068

ZAR 32.3900

XJSE-3AO308R5M19H7

12:17:40

XJSE

670

ZAR 32.3900

XJSE-3AO308R5M19OS

12:17:48

XJSE

2

ZAR 32.3900

XJSE-3AO308R5M1UST

12:17:48

XJSE

2,140

ZAR 32.3900

XJSE-3AO308R5M1UT3

12:17:49

XJSE

1,187

ZAR 32.3900

XJSE-3AO308R5M1VCV

12:19:28

XJSE

827

ZAR 32.3900

XJSE-3AO308R5MB97V

12:20:32

XJSE

660

ZAR 32.3900

XJSE-3CO308R5MQSP3

12:21:04

XJSE

4,502

ZAR 32.3900

XJSE-3CO308R5MUBET

12:21:04

XJSE

1,230

ZAR 32.3800

XJSE-3CO308R5MUBUN

12:21:04

XJSE

827

ZAR 32.3800

XJSE-3CO308R5MUC37

12:21:05

XJSE

599

ZAR 32.3800

XJSE-3CO308R5MUCN5

12:21:06

XJSE

803

ZAR 32.3800

XJSE-3CO308R5MUI4J

12:23:13

XJSE

1,075

ZAR 32.3800

XJSE-3CO308R5NBT8S

12:24:16

XJSE

77

ZAR 32.3800

XJSE-3CO308R5NIRD2

12:25:36

XJSE

1,345

ZAR 32.4000

XJSE-2EO308R5JG9LF

12:25:56

XJSE

1,080

ZAR 32.4200

XJSE-3AO308R5NFCPK

12:26:45

XJSE

1,446

ZAR 32.4200

XJSE-3AO308R5NJH79

12:27:23

XJSE

2,055

ZAR 32.3600

XJSE-2EO308R5JPNED

12:27:23

XJSE

2,691

ZAR 32.3800

XJSE-3CO308R5O5V5M

12:30:31

XJSE

663

ZAR 32.3600

XJSE-2EO308R5KCDP1

12:30:36

XJSE

1,228

ZAR 32.3600

XJSE-3CO308R5OPRNI

12:31:29

XJSE

1,073

ZAR 32.3600

XJSE-3CO308R5OUJMC

12:32:26

XJSE

82

ZAR 32.3600

XJSE-3CO308R5P45KK

12:32:39

XJSE

1,000

ZAR 32.3700

XJSE-3CO308R5P5OBC

12:32:39

XJSE

591

ZAR 32.3700

XJSE-3CO308R5P5PFB

12:32:49

XJSE

487

ZAR 32.3700

XJSE-3CO308R5P6R99

12:36:00

XJSE

8

ZAR 32.3900

XJSE-3CO308R5POKD0

12:38:25

XJSE

2,634

ZAR 32.4200

XJSE-42O308R41VDV4

12:38:25

XJSE

305

ZAR 32.4200

XJSE-42O308R41VDV6

12:38:25

XJSE

1,511

ZAR 32.4200

XJSE-3AO308R5PK16P

12:40:07

XJSE

1,988

ZAR 32.4300

XJSE-2EO308R5M3SEQ

12:40:07

XJSE

879

ZAR 32.4300

XJSE-2EO308R5M3SES

12:40:45

XJSE

2,147

ZAR 32.4100

XJSE-3AO308R5Q0KCB

12:40:45

XJSE

1,531

ZAR 32.4100

XJSE-3AO308R5Q0LAQ

12:43:28

XJSE

877

ZAR 32.3700

XJSE-2EO308R5MOJTO

12:43:29

XJSE

366

ZAR 32.3700

XJSE-2EO308R5MOK83

12:44:50

XJSE

1,814

ZAR 32.3500

XJSE-3CO308R5RG1RA

12:44:55

XJSE

1,244

ZAR 32.3400

XJSE-44O308R40311F

12:47:34

XJSE

303

ZAR 32.3100

XJSE-3AO308R5R4QRK

12:47:34

XJSE

1,088

ZAR 32.3100

XJSE-3AO308R5R4R24

12:47:57

XJSE

184

ZAR 32.3000

XJSE-2GO308R49N631

12:47:57

XJSE

1,445

ZAR 32.3000

XJSE-2GO308R49N657

12:57:27

XJSE

2,421

ZAR 32.3100

XJSE-2GO308R4A1QI3

12:58:30

XJSE

1,070

ZAR 32.3100

XJSE-2GO308R4A32A3

12:59:33

XJSE

1,078

ZAR 32.3100

XJSE-2GO308R4A4760

12:59:53

XJSE

3,077

ZAR 32.3100

XJSE-2GO308R4A4JLT

12:59:55

XJSE

1,836

ZAR 32.3100

XJSE-42O308R42967C

12:59:55

XJSE

312

ZAR 32.3100

XJSE-42O308R42967E

12:59:56

XJSE

300

ZAR 32.3100

XJSE-42O308R4296D5

13:00:36

XJSE

1,071

ZAR 32.3100

XJSE-42O308R429HBO

13:01:42

XJSE

465

ZAR 32.3100

XJSE-42O308R42A1D0

13:01:42

XJSE

590

ZAR 32.3100

XJSE-2EO308R5PQMNB

13:01:47

XJSE

1,376

ZAR 32.3100

XJSE-2EO308R5PR0NF

13:04:13

XJSE

1,081

ZAR 32.3100

XJSE-2GO308R4AA349

13:04:13

XJSE

593

ZAR 32.3000

XJSE-3CO308R5VBRIS

13:04:13

XJSE

1,228

ZAR 32.3000

XJSE-3CO308R5VBS5S

13:05:08

XJSE

1,160

ZAR 32.3000

XJSE-44O308R40D8S3

13:06:45

XJSE

450

ZAR 32.2700

XJSE-2EO308R5QQSLL

13:06:46

XJSE

1,678

ZAR 32.2700

XJSE-2EO308R5QQTAU

13:06:46

XJSE

456

ZAR 32.2700

XJSE-2EO308R5QQTHD

13:07:10

XJSE

1,068

ZAR 32.2600

XJSE-2GO308R4AE602

13:07:10

XJSE

35

ZAR 32.2600

XJSE-2GO308R4AE604

13:07:11

XJSE

1,080

ZAR 32.2400

XJSE-2GO308R4AE6A1

13:17:55

XJSE

1,500

ZAR 32.2200

XJSE-3AO308R60BKUI

13:17:55

XJSE

1,500

ZAR 32.2200

XJSE-3AO308R60BKUK

13:17:55

XJSE

1,745

ZAR 32.2200

XJSE-3AO308R60BKUQ

13:20:02

XJSE

3,358

ZAR 32.2300

XJSE-3CO308R62J4IR

13:21:02

XJSE

2,693

ZAR 32.2100

XJSE-2GO308R4B1BF9

13:21:02

XJSE

1,621

ZAR 32.2100

XJSE-3AO308R60RO9T

13:21:03

XJSE

898

ZAR 32.1800

XJSE-42O308R42JSIK

13:24:14

XJSE

1,216

ZAR 32.2100

XJSE-2EO308R5TVRIO

13:25:25

XJSE

2,045

ZAR 32.2200

XJSE-2GO308R4B70MV

13:28:01

XJSE

1,253

ZAR 32.2200

XJSE-3AO308R62062N

13:30:10

XJSE

2,000

ZAR 32.2200

XJSE-3AO308R629BOG

13:30:10

XJSE

1,400

ZAR 32.2200

XJSE-3AO308R629BOI

13:31:40

XJSE

1,071

ZAR 32.2200

XJSE-44O308R40S10U

13:32:33

XJSE

1,080

ZAR 32.2200

XJSE-2GO308R4BGEGR

13:33:26

XJSE

1,081

ZAR 32.2200

XJSE-3CO308R6505TJ

13:33:39

XJSE

1,075

ZAR 32.2100

XJSE-2EO308R5VJT6T

13:35:16

XJSE

333

ZAR 32.2100

XJSE-2GO308R4BK7PA

13:35:16

XJSE

18

ZAR 32.2100

XJSE-2GO308R4BK7PC

13:35:18

XJSE

1,071

ZAR 32.2100

XJSE-3AO308R637004

13:37:38

XJSE

853

ZAR 32.1700

XJSE-3CO308R65V68Q

13:37:38

XJSE

1,013

ZAR 32.1700

XJSE-3CO308R65V68S

13:37:38

XJSE

16

ZAR 32.1700

XJSE-3CO308R65VBOI

13:37:40

XJSE

781

ZAR 32.1700

XJSE-42O308R42S7NT

13:37:40

XJSE

918

ZAR 32.1700

XJSE-42O308R42S7NV

13:38:21

XJSE

1,076

ZAR 32.1800

XJSE-2EO308R60KIQ7

13:39:10

XJSE

1,086

ZAR 32.1800

XJSE-3AO308R642GL2

13:40:09

XJSE

3,912

ZAR 32.1600

XJSE-44O308R410RRB

13:42:32

XJSE

2,000

ZAR 32.1800

XJSE-3CO308R678Q91

13:43:49

XJSE

1,071

ZAR 32.1800

XJSE-3CO308R67IU6A

13:44:33

XJSE

1,081

ZAR 32.1800

XJSE-2GO308R4C0TA8

13:44:59

XJSE

1,091

ZAR 32.1800

XJSE-3CO308R67S5Q1

13:45:05

XJSE

1,309

ZAR 32.1700

XJSE-2GO308R4C1MJR

13:45:10

XJSE

1,717

ZAR 32.1700

XJSE-2EO308R62ARAM

13:48:02

XJSE

1,344

ZAR 32.1600

XJSE-44O308R415CRV

13:50:03

XJSE

1,534

ZAR 32.1700

XJSE-2EO308R63FEAI

13:50:42

XJSE

411

ZAR 32.1700

XJSE-3CO308R69CSAF

13:50:42

XJSE

678

ZAR 32.1700

XJSE-3CO308R69CSCB

13:51:03

XJSE

1,195

ZAR 32.1700

XJSE-2GO308R4CAKTO

13:51:44

XJSE

1,082

ZAR 32.1700

XJSE-2GO308R4CBHLG

13:52:03

XJSE

1,263

ZAR 32.1700

XJSE-42O308R4345GU

13:52:40

XJSE

1,413

ZAR 32.1700

XJSE-3CO308R69TO2G

13:53:10

XJSE

1,221

ZAR 32.1700

XJSE-42O308R434QL7

13:56:23

XJSE

3,990

ZAR 32.1600

XJSE-2EO308R64UV1M

13:56:23

XJSE

2,885

ZAR 32.1600

XJSE-2GO308R4CIN8S

13:56:23

XJSE

235

ZAR 32.1600

XJSE-2GO308R4CIN98

13:58:59

XJSE

1,128

ZAR 32.1500

XJSE-3AO308R68K6LN

13:58:59

XJSE

50

ZAR 32.1500

XJSE-3AO308R68K68L

13:59:04

XJSE

2,285

ZAR 32.1500

XJSE-3CO308R6BF1ST

14:00:20

XJSE

1,139

ZAR 32.1500

XJSE-3CO308R6BOC59

14:06:58

XJSE

1,899

ZAR 32.1700

XJSE-42O308R43CGJR

14:06:58

XJSE

1,540

ZAR 32.1700

XJSE-42O308R43CGJT

14:07:43

XJSE

4,329

ZAR 32.1200

XJSE-2EO308R67DEEE

14:07:43

XJSE

753

ZAR 32.1200

XJSE-2EO308R67DF7S

14:07:44

XJSE

946

ZAR 32.1200

XJSE-2EO308R67DGQ7

14:07:44

XJSE

824

ZAR 32.1200

XJSE-2EO308R67DG99

14:07:49

XJSE

1,276

ZAR 32.0900

XJSE-3AO308R6AFK47

14:10:07

XJSE

327

ZAR 32.0700

XJSE-2GO308R4D6VIK

14:10:07

XJSE

417

ZAR 32.0700

XJSE-2GO308R4D6VML

14:10:08

XJSE

366

ZAR 32.0700

XJSE-2GO308R4D702E

14:10:41

XJSE

44

ZAR 32.0800

XJSE-2EO308R681FE1

14:10:49

XJSE

1,087

ZAR 32.0800

XJSE-2EO308R6826L5

14:10:50

XJSE

466

ZAR 32.0800

XJSE-2EO308R682DB1

14:11:42

XJSE

463

ZAR 32.0800

XJSE-3CO308R6EFH09

14:12:33

XJSE

769

ZAR 32.0800

XJSE-3CO308R6ELMG3

14:13:21

XJSE

613

ZAR 32.0800

XJSE-2GO308R4DBKSU

14:13:25

XJSE

1,081

ZAR 32.0800

XJSE-2GO308R4DBOAA

14:13:25

XJSE

82

ZAR 32.0800

XJSE-2GO308R4DBOFI

14:13:27

XJSE

811

ZAR 32.0700

XJSE-3AO308R6BMT20

14:17:52

XJSE

970

ZAR 32.1700

XJSE-3CO308R6FT1Q1

14:17:53

XJSE

379

ZAR 32.1600

XJSE-3AO308R6CMD0F

14:17:54

XJSE

2,933

ZAR 32.1600

XJSE-3AO308R6CMFPT

14:17:56

XJSE

1,316

ZAR 32.1200

XJSE-3AO308R6CMLJT

14:22:24

XJSE

462

ZAR 32.1300

XJSE-2GO308R4DP5PN

14:23:00

XJSE

1,078

ZAR 32.1300

XJSE-2GO308R4DQ4J7

14:23:01

XJSE

462

ZAR 32.1300

XJSE-2GO308R4DQ56R

14:23:02

XJSE

585

ZAR 32.1300

XJSE-2GO308R4DQ63B

14:23:03

XJSE

250

ZAR 32.1300

XJSE-2GO308R4DQ6SI

14:23:37

XJSE

1,079

ZAR 32.1300

XJSE-2GO308R4DR1QG

14:23:37

XJSE

382

ZAR 32.1300

XJSE-2GO308R4DR1SV

14:23:38

XJSE

568

ZAR 32.1300

XJSE-3CO308R6H20OQ

14:23:58

XJSE

1,168

ZAR 32.1300

XJSE-3CO308R6H48JN

14:23:58

XJSE

2,283

ZAR 32.1300

XJSE-3CO308R6H48JP

14:24:33

XJSE

357

ZAR 32.1000

XJSE-44O308R41RF7M

14:25:07

XJSE

1,684

ZAR 32.1000

XJSE-2EO308R6AREE5

14:25:08

XJSE

1,149

ZAR 32.1000

XJSE-3CO308R6HC77S

14:31:06

XJSE

4,085

ZAR 32.1100

XJSE-2GO308R4E7D65

14:31:06

XJSE

1,659

ZAR 32.1100

XJSE-2GO308R4E7D67

14:32:45

XJSE

1,216

ZAR 32.1200

XJSE-2EO308R6CFFGS

14:34:03

XJSE

714

ZAR 32.1000

XJSE-44O308R42346T

14:34:03

XJSE

1,656

ZAR 32.1000

XJSE-44O308R42346V

14:34:03

XJSE

3,100

ZAR 32.1000

XJSE-44O308R4234B4

14:34:03

XJSE

1,354

ZAR 32.1000

XJSE-44O308R4234B6

14:34:04

XJSE

1,662

ZAR 32.0700

XJSE-3AO308R6G36T3

14:35:08

XJSE

398

ZAR 32.0700

XJSE-2EO308R6D5GFE

14:35:08

XJSE

690

ZAR 32.0700

XJSE-2EO308R6D5H4R

14:35:09

XJSE

539

ZAR 32.0700

XJSE-2EO308R6D5HI5

14:36:50

XJSE

315

ZAR 32.0700

XJSE-3CO308R6K27VL

14:36:50

XJSE

925

ZAR 32.0700

XJSE-3CO308R6K288K

14:36:51

XJSE

113

ZAR 32.0700

XJSE-3CO308R6K298M

14:38:18

XJSE

397

ZAR 32.0900

XJSE-3CO308R6KCEPR

14:38:19

XJSE

469

ZAR 32.0900

XJSE-3CO308R6KCFS8

14:38:52

XJSE

1,095

ZAR 32.0900

XJSE-3CO308R6KGBHG

14:38:53

XJSE

586

ZAR 32.0900

XJSE-3CO308R6KGCLT

14:38:53

XJSE

721

ZAR 32.0900

XJSE-3CO308R6KGCOD

14:39:26

XJSE

620

ZAR 32.0900

XJSE-3CO308R6KKDGP

14:39:27

XJSE

315

ZAR 32.0900

XJSE-2GO308R4EP5U5

14:39:31

XJSE

1,104

ZAR 32.0900

XJSE-2GO308R4EPA8L

14:39:32

XJSE

473

ZAR 32.0900

XJSE-2GO308R4EPB35

14:40:49

XJSE

1,213

ZAR 32.1300

XJSE-2EO308R6EE4JP

14:40:49

XJSE

1,177

ZAR 32.1300

XJSE-2EO308R6EE4JR

14:40:49

XJSE

530

ZAR 32.1300

XJSE-2EO308R6EE4JT

14:41:15

XJSE

8

ZAR 32.1200

XJSE-2GO308R4ESUQJ

14:43:26

XJSE

1,077

ZAR 32.1200

XJSE-2GO308R4F11MN

14:43:26

XJSE

988

ZAR 32.1200

XJSE-2GO308R4F11MP

14:43:26

XJSE

2,000

ZAR 32.1200

XJSE-2EO308R6F1HFC

14:45:54

XJSE

689

ZAR 32.1500

XJSE-2GO308R4F5E0B

14:45:54

XJSE

781

ZAR 32.1500

XJSE-2GO308R4F5E0D

14:45:55

XJSE

638

ZAR 32.1400

XJSE-2EO308R6FJO9B

14:46:18

XJSE

47

ZAR 32.1400

XJSE-2EO308R6FN655

14:46:25

XJSE

1,069

ZAR 32.1400

XJSE-2EO308R6FO1AN

14:46:25

XJSE

683

ZAR 32.1400

XJSE-2EO308R6FO1J6

14:46:26

XJSE

751

ZAR 32.1400

XJSE-2EO308R6FO22C

14:47:02

XJSE

289

ZAR 32.1400

XJSE-2EO308R6FS1V5

14:47:02

XJSE

805

ZAR 32.1400

XJSE-2EO308R6FS1VA

14:47:03

XJSE

440

ZAR 32.1400

XJSE-2EO308R6FS2FR

14:47:40

XJSE

461

ZAR 32.1400

XJSE-2EO308R6G0M6J

14:48:16

XJSE

1,094

ZAR 32.1400

XJSE-2EO308R6G58F2

14:48:16

XJSE

375

ZAR 32.1400

XJSE-2EO308R6G58FF

14:48:17

XJSE

19

ZAR 32.1400

XJSE-42O308R447EGQ

14:48:17

XJSE

838

ZAR 32.1400

XJSE-42O308R447EGS

14:52:39

XJSE

1,859

ZAR 32.1400

XJSE-3AO308R6KD39C

14:52:45

XJSE

1,620

ZAR 32.1100

XJSE-3AO308R6KDK5R

14:52:45

XJSE

1,088

ZAR 32.1100

XJSE-3AO308R6KDKFF

14:52:46

XJSE

466

ZAR 32.1100

XJSE-3AO308R6KDOJP

14:55:50

XJSE

449

ZAR 32.1300

XJSE-3CO308R6OSVCJ

14:55:56

XJSE

1,982

ZAR 32.1500

XJSE-3AO308R6L4F2J

14:55:56

XJSE

2,218

ZAR 32.1500

XJSE-3AO308R6L4F2T

14:55:57

XJSE

1,555

ZAR 32.1400

XJSE-2GO308R4FQDPR

14:56:03

XJSE

48

ZAR 32.1400

XJSE-42O308R44DVET

14:56:04

XJSE

1,765

ZAR 32.1400

XJSE-42O308R44E04C

14:57:37

XJSE

2,638

ZAR 32.1200

XJSE-3CO308R6PCB13

14:57:37

XJSE

1,298

ZAR 32.1200

XJSE-2EO308R6IDGET

15:00:01

XJSE

117

ZAR 32.1100

XJSE-2EO308R6J0O0J

15:00:28

XJSE

1,068

ZAR 32.1100

XJSE-2EO308R6J4T41

15:00:29

XJSE

458

ZAR 32.1100

XJSE-2EO308R6J4TR9

15:01:07

XJSE

470

ZAR 32.0900

XJSE-2GO308R4G5OD8

15:01:07

XJSE

1,707

ZAR 32.0900

XJSE-2GO308R4G5ODA

15:01:37

XJSE

288

ZAR 32.0800

XJSE-3AO308R6MFHAA

15:01:40

XJSE

829

ZAR 32.1100

XJSE-2EO308R6JEJ7S

15:05:38

XJSE

1,550

ZAR 32.0800

XJSE-2EO308R6KDFUL

15:10:05

XJSE

2,253

ZAR 32.0900

XJSE-3CO308R6SGJGT

15:11:46

XJSE

1,228

ZAR 32.0900

XJSE-2GO308R4GS8S1

15:11:46

XJSE

1,376

ZAR 32.0900

XJSE-2GO308R4GS8S3

15:11:53

XJSE

1,601

ZAR 32.1000

XJSE-2GO308R4GSI5S

15:13:24

XJSE

3,774

ZAR 32.1000

XJSE-44O308R433MP5

15:13:24

XJSE

282

ZAR 32.1000

XJSE-44O308R433MP7

15:13:25

XJSE

701

ZAR 32.1000

XJSE-44O308R433MQS

15:13:26

XJSE

1,146

ZAR 32.1000

XJSE-2GO308R4GVMKE

15:13:26

XJSE

1,338

ZAR 32.1200

XJSE-2GO308R4GVMJL

15:14:00

XJSE

714

ZAR 32.1000

XJSE-2GO308R4H0LEP

15:14:01

XJSE

306

ZAR 32.1000

XJSE-2GO308R4H0MV2

15:14:09

XJSE

1,464

ZAR 32.1000

XJSE-2GO308R4H11AM

15:14:10

XJSE

426

ZAR 32.1000

XJSE-2GO308R4H11GD

15:14:10

XJSE

292

ZAR 32.1000

XJSE-3AO308R6P7RG7

15:14:10

XJSE

134

ZAR 32.1000

XJSE-3AO308R6P7RHF

15:14:11

XJSE

384

ZAR 32.1000

XJSE-3AO308R6P7S6J

15:14:24

XJSE

1,082

ZAR 32.1000

XJSE-3AO308R6P9ISQ

15:14:26

XJSE

755

ZAR 32.1000

XJSE-3AO308R6P9OK3

15:14:27

XJSE

463

ZAR 32.1000

XJSE-3AO308R6P9SLK

15:14:27

XJSE

520

ZAR 32.1000

XJSE-3AO308R6P9V17

15:14:27

XJSE

1,400

ZAR 32.1000

XJSE-2EO308R6M8ETR

15:14:27

XJSE

1,400

ZAR 32.1000

XJSE-2EO308R6M8EU0

15:14:27

XJSE

310

ZAR 32.1000

XJSE-2EO308R6M8F05

15:14:29

XJSE

741

ZAR 32.0800

XJSE-44O308R434GF0

15:16:20

XJSE

1,072

ZAR 32.1000

XJSE-2EO308R6MLMCT

15:16:21

XJSE

460

ZAR 32.1000

XJSE-2EO308R6MLN7U

15:16:37

XJSE

626

ZAR 32.1000

XJSE-2EO308R6MNHVR

15:16:38

XJSE

63

ZAR 32.1000

XJSE-2EO308R6MNNKN

15:16:46

XJSE

1,440

ZAR 32.1200

XJSE-3CO308R6U1U86

15:16:46

XJSE

729

ZAR 32.1200

XJSE-3CO308R6U1U8C

15:17:04

XJSE

2,371

ZAR 32.0900

XJSE-2EO308R6MQPEP

15:17:06

XJSE

413

ZAR 32.0800

XJSE-2GO308R4H746T

15:18:14

XJSE

251

ZAR 32.1000

XJSE-2GO308R4H9KBI

15:19:27

XJSE

1,095

ZAR 32.0900

XJSE-2EO308R6NBG55

15:19:28

XJSE

469

ZAR 32.0900

XJSE-2EO308R6NBGCV

15:19:32

XJSE

142

ZAR 32.0900

XJSE-2EO308R6NC0IO

15:19:33

XJSE

164

ZAR 32.0900

XJSE-44O308R438LMO

15:19:33

XJSE

1,834

ZAR 32.0900

XJSE-2GO308R4HCE13

15:19:33

XJSE

1,400

ZAR 32.0900

XJSE-44O308R438LMM

15:19:36

XJSE

856

ZAR 32.0900

XJSE-2GO308R4HCG62

15:19:41

XJSE

204

ZAR 32.0900

XJSE-2GO308R4HCNPG

15:19:42

XJSE

87

ZAR 32.0900

XJSE-2GO308R4HCO77

15:19:51

XJSE

418

ZAR 32.0900

XJSE-2GO308R4HD1IA

15:19:52

XJSE

179

ZAR 32.0900

XJSE-2GO308R4HD28E

15:20:03

XJSE

1,069

ZAR 32.0900

XJSE-2GO308R4HDQ3H

15:20:05

XJSE

453

ZAR 32.0900

XJSE-2GO308R4HDRVU

15:20:06

XJSE

1,889

ZAR 32.0900

XJSE-3AO308R6QFOCV

15:20:06

XJSE

1,077

ZAR 32.0900

XJSE-3AO308R6QFOR9

15:20:06

XJSE

4,377

ZAR 32.1000

XJSE-2EO308R6NFLI5

15:20:44

XJSE

246

ZAR 32.0900

XJSE-2EO308R6NJ5HF

15:21:58

XJSE

1,216

ZAR 32.1300

XJSE-3AO308R6QQPJT

15:22:25

XJSE

2,951

ZAR 32.1100

XJSE-3CO308R6VDT0D

15:22:28

XJSE

632

ZAR 32.1000

XJSE-42O308R4530R1

15:22:29

XJSE

2,928

ZAR 32.1000

XJSE-42O308R4530UR

15:22:54

XJSE

1,545

ZAR 32.0300

XJSE-2EO308R6O1EIT

15:23:04

XJSE

1,357

ZAR 31.9700

XJSE-3AO308R6R1MUE

15:25:56

XJSE

1,244

ZAR 32.1300

XJSE-44O308R43DG5S

15:26:41

XJSE

136

ZAR 32.1200

XJSE-2EO308R6OTU5U

15:26:41

XJSE

778

ZAR 32.1200

XJSE-2EO308R6OTU60

15:26:41

XJSE

174

ZAR 32.1200

XJSE-2EO308R6OTU62

15:26:56

XJSE

1,152

ZAR 32.1200

XJSE-2EO308R6OVDTI

15:27:01

XJSE

179

ZAR 32.1000

XJSE-3AO308R6RU9F9

15:27:01

XJSE

1,049

ZAR 32.1000

XJSE-3AO308R6RU9R7

15:27:32

XJSE

217

ZAR 32.0900

XJSE-3CO308R70O8HQ

15:34:18

XJSE

3,429

ZAR 32.0800

XJSE-42O308R45CIB5

15:34:18

XJSE

869

ZAR 32.0800

XJSE-42O308R45CIB7

15:42:20

XJSE

528

ZAR 32.1300

XJSE-42O308R45IIHF

15:42:20

XJSE

3,776

ZAR 32.1300

XJSE-42O308R45IIHH

15:42:20

XJSE

590

ZAR 32.1300

XJSE-42O308R45IIHO

15:42:25

XJSE

2,000

ZAR 32.1300

XJSE-2EO308R6UI888

15:42:25

XJSE

4,038

ZAR 32.1300

XJSE-2EO308R6UI88E

15:42:25

XJSE

349

ZAR 32.1300

XJSE-2EO308R6UI88K

15:42:27

XJSE

650

ZAR 32.1300

XJSE-3CO308R76S2AD

15:42:27

XJSE

781

ZAR 32.1300

XJSE-3CO308R76S2AF

15:42:29

XJSE

1,219

ZAR 32.1300

XJSE-3CO308R76S7HJ

15:42:29

XJSE

986

ZAR 32.1300

XJSE-3CO308R76S7HS

15:42:31

XJSE

2,000

ZAR 32.1300

XJSE-3CO308R76SOIS

15:43:09

XJSE

2,166

ZAR 32.1400

XJSE-2GO308R4IP3V0

15:43:14

XJSE

2,549

ZAR 32.1400

XJSE-42O308R45J5A1

15:43:14

XJSE

854

ZAR 32.1400

XJSE-42O308R45J5A3

15:43:16

XJSE

1,685

ZAR 32.1400

XJSE-44O308R43Q1MK

15:45:30

XJSE

1,131

ZAR 32.1400

XJSE-3CO308R783GOI

15:45:44

XJSE

869

ZAR 32.1400

XJSE-44O308R43RNCE

15:45:44

XJSE

235

ZAR 32.1400

XJSE-44O308R43RNCG

15:45:57

XJSE

781

ZAR 32.1400

XJSE-3CO308R78845U

15:46:06

XJSE

1,084

ZAR 32.1400

XJSE-44O308R43RUR3

15:46:18

XJSE

916

ZAR 32.1400

XJSE-2GO308R4IUSNU

15:49:25

XJSE

1,079

ZAR 32.1500

XJSE-3AO308R744C59

15:49:25

XJSE

793

ZAR 32.1500

XJSE-3AO308R744C5B

15:49:25

XJSE

433

ZAR 32.1500

XJSE-3AO308R744C5D

15:49:30

XJSE

952

ZAR 32.1500

XJSE-3CO308R79JUKU

14:17:11

XJSE

1,117

ZAR 32.1700

XJSE-3AO308R6CGDRM

 

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBRGDUDXBDGBG

Companies

Quilter (QLT)
UK 100

Latest directors dealings