Transaction in Own Shares

RNS Number : 2251W
Quilter PLC
22 April 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:   21 April 2021

 

Aggregate number of ordinary shares purchased:  900,000

 

Lowest price paid per share  £1.6185

 

Highest price paid per share  £1.6690

 

Average price paid per share  £1.6400

 

The Company intends to cancel the purchased shares.

 

Since 7 April 2021, the Company has purchased 5,673,401 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £9,376,678.57.

 

 

Johannesburg Stock Exchange - Summary

 

Date of purchase:   21 April 2021

 

Aggregate number of ordinary shares purchased:  899,863

 

Lowest price paid per share  ZAR 32.1000

 

Highest price paid per share  ZAR 33.2800

 

Average price paid per share  ZAR 32.7121

 

The Company intends to cancel the purchased shares.

 

Since 7 April 2021, the Company has purchased 3,543,262 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 116,122,833.19. (2)

 

Following the above transactions, the Company has 1,760,394,084 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:  900,000 (ISIN: GB00BDCXV269)

 

Date of purchases:  21 April 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 21 April 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

£ 1.6400

900,000

£ 1.6185

£ 1.6690

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

09:01:07

XLON

1,915

£ 1.6620

301266865502081

09:11:26

XLON

1,207

£ 1.6635

301266865503868

09:11:26

XLON

1,080

£ 1.6635

301266865503869

09:11:27

XLON

1,476

£ 1.6635

301266865503870

09:11:27

XLON

1,066

£ 1.6635

301266865503871

09:11:27

XLON

890

£ 1.6635

301266865503872

09:11:29

XLON

1,066

£ 1.6635

301266865503875

09:11:34

XLON

1,959

£ 1.6630

301266865503914

09:11:34

XLON

535

£ 1.6630

301266865503915

09:11:35

XLON

2,904

£ 1.6630

301266865503942

09:11:45

XLON

600

£ 1.6635

301266865503981

09:11:45

XLON

243

£ 1.6635

301266865503982

09:11:49

XLON

988

£ 1.6635

301266865503984

09:11:59

XLON

48

£ 1.6640

301266865504006

09:11:59

XLON

775

£ 1.6640

301266865504007

09:12:26

XLON

816

£ 1.6640

301266865504092

09:15:18

XLON

1,011

£ 1.6645

301266865504640

09:15:18

XLON

2,881

£ 1.6645

301266865504641

09:15:18

XLON

1,861

£ 1.6645

301266865504644

09:15:46

XLON

1,671

£ 1.6640

301266865504730

09:15:46

XLON

595

£ 1.6640

301266865504731

09:17:06

XLON

1,297

£ 1.6635

301266865505015

09:17:27

XLON

1,750

£ 1.6630

301266865505076

09:17:50

XLON

2,132

£ 1.6640

301266865505185

09:20:03

XLON

827

£ 1.6665

301266865505618

09:20:04

XLON

1,168

£ 1.6665

301266865505630

09:20:07

XLON

1,035

£ 1.6670

301266865505643

09:20:58

XLON

911

£ 1.6670

301266865505837

09:20:58

XLON

1,190

£ 1.6670

301266865505838

09:22:28

XLON

621

£ 1.6655

301266865506032

09:22:30

XLON

3,550

£ 1.6655

301266865506034

09:22:45

XLON

330

£ 1.6650

301266865506089

09:22:45

XLON

513

£ 1.6650

301266865506090

09:24:00

XLON

1,437

£ 1.6635

301266865506326

09:25:16

XLON

1,503

£ 1.6660

301266865506599

09:25:42

XLON

1,750

£ 1.6650

301266865506704

09:25:42

XLON

790

£ 1.6655

301266865506705

09:28:17

XLON

878

£ 1.6660

301266865507192

09:28:22

XLON

1,101

£ 1.6645

301266865507215

09:28:23

XLON

1,331

£ 1.6640

301266865507230

09:28:59

XLON

1,119

£ 1.6645

301266865507370

09:29:07

XLON

1,269

£ 1.6645

301266865507375

09:29:07

XLON

1,119

£ 1.6645

301266865507378

09:32:16

XLON

243

£ 1.6640

301266865507928

09:32:16

XLON

274

£ 1.6640

301266865507929

09:32:52

XLON

1,750

£ 1.6645

301266865507977

09:32:57

XLON

1,109

£ 1.6645

301266865507979

09:33:55

XLON

1,793

£ 1.6630

301266865508169

09:33:57

XLON

1,085

£ 1.6630

301266865508187

09:35:49

XLON

1,750

£ 1.6625

301266865508520

09:35:57

XLON

839

£ 1.6625

301266865508544

09:37:09

XLON

1,750

£ 1.6625

301266865508746

09:37:11

XLON

1,527

£ 1.6620

301266865508751

09:37:11

XLON

1,564

£ 1.6620

301266865508756

09:37:44

XLON

970

£ 1.6605

301266865508838

09:38:01

XLON

957

£ 1.6605

301266865508869

09:38:56

XLON

774

£ 1.6610

301266865508998

09:39:28

XLON

444

£ 1.6620

301266865509094

09:41:20

XLON

811

£ 1.6645

301266865509524

09:41:20

XLON

202

£ 1.6645

301266865509525

09:41:43

XLON

818

£ 1.6645

301266865509589

09:42:02

XLON

1,750

£ 1.6645

301266865509625

09:42:06

XLON

1,182

£ 1.6640

301266865509634

09:42:39

XLON

2,321

£ 1.6650

301266865509707

09:42:39

XLON

1,036

£ 1.6650

301266865509710

09:43:01

XLON

1,310

£ 1.6640

301266865509830

09:43:36

XLON

933

£ 1.6650

301266865510136

09:43:50

XLON

1,182

£ 1.6640

301266865510235

09:44:41

XLON

871

£ 1.6635

301266865510385

09:46:01

XLON

905

£ 1.6645

301266865510647

09:48:32

XLON

1,297

£ 1.6660

301266865510968

09:49:03

XLON

1,524

£ 1.6650

301266865511093

09:49:08

XLON

464

£ 1.6635

301266865511099

09:49:35

XLON

388

£ 1.6635

301266865511164

09:50:39

XLON

1,090

£ 1.6675

301266865511449

09:51:10

XLON

989

£ 1.6690

301266865511579

09:51:18

XLON

1,600

£ 1.6685

301266865511599

09:51:18

XLON

1,659

£ 1.6685

301266865511605

09:51:31

XLON

1,011

£ 1.6680

301266865511646

09:52:31

XLON

1,686

£ 1.6660

301266865511796

09:54:39

XLON

3,262

£ 1.6655

301266865512249

09:54:40

XLON

833

£ 1.6650

301266865512269

09:55:00

XLON

1,359

£ 1.6645

301266865512433

09:57:01

XLON

1,805

£ 1.6610

301266865512940

09:58:48

XLON

1,466

£ 1.6625

301266865513356

09:59:42

XLON

2,423

£ 1.6620

301266865513471

09:59:42

XLON

1,006

£ 1.6620

301266865513475

10:00:59

XLON

1,779

£ 1.6630

301266865513806

10:01:49

XLON

1,031

£ 1.6630

301266865513988

10:01:51

XLON

907

£ 1.6630

301266865514022

10:01:55

XLON

843

£ 1.6630

301266865514064

10:02:58

XLON

739

£ 1.6615

301266865514366

10:02:58

XLON

397

£ 1.6615

301266865514367

10:03:58

XLON

8

£ 1.6600

301266865514606

10:03:58

XLON

576

£ 1.6600

301266865514607

10:03:58

XLON

836

£ 1.6600

301266865514608

10:04:00

XLON

14

£ 1.6600

301266865514610

10:04:07

XLON

637

£ 1.6600

301266865514631

10:04:07

XLON

1,280

£ 1.6600

301266865514632

10:04:07

XLON

154

£ 1.6600

301266865514633

10:05:20

XLON

1,613

£ 1.6590

301266865514800

10:06:19

XLON

1,683

£ 1.6605

301266865515011

10:06:58

XLON

2,732

£ 1.6590

301266865515153

10:08:03

XLON

1,074

£ 1.6565

301266865515289

10:08:03

XLON

929

£ 1.6570

301266865515287

10:08:29

XLON

1,221

£ 1.6565

301266865515412

10:10:15

XLON

1,046

£ 1.6570

301266865515706

10:10:15

XLON

448

£ 1.6570

301266865515707

10:11:23

XLON

1,750

£ 1.6570

301266865515883

10:12:33

XLON

1,872

£ 1.6560

301266865515987

10:13:29

XLON

1,208

£ 1.6570

301266865516127

10:13:57

XLON

2,402

£ 1.6560

301266865516166

10:14:00

XLON

1,564

£ 1.6550

301266865516187

10:16:15

XLON

1,684

£ 1.6550

301266865516483

10:17:34

XLON

1,146

£ 1.6540

301266865516612

10:17:34

XLON

1,627

£ 1.6540

301266865516615

10:18:35

XLON

1,750

£ 1.6545

301266865516795

10:18:35

XLON

252

£ 1.6545

301266865516796

10:19:46

XLON

1,750

£ 1.6550

301266865516953

10:20:14

XLON

2,219

£ 1.6550

301266865517055

10:20:15

XLON

1,729

£ 1.6550

301266865517066

10:22:02

XLON

2,206

£ 1.6515

301266865517314

10:23:11

XLON

405

£ 1.6510

301266865517484

10:23:12

XLON

132

£ 1.6510

301266865517497

10:23:56

XLON

278

£ 1.6510

301266865517575

10:24:23

XLON

817

£ 1.6510

301266865517647

10:24:29

XLON

1,164

£ 1.6505

301266865517686

10:24:29

XLON

350

£ 1.6505

301266865517687

10:26:03

XLON

1,197

£ 1.6490

301266865517900

10:28:12

XLON

609

£ 1.6480

301266865518110

10:28:17

XLON

1,473

£ 1.6480

301266865518130

10:28:17

XLON

782

£ 1.6480

301266865518131

10:28:17

XLON

1,011

£ 1.6475

301266865518135

10:31:20

XLON

1,750

£ 1.6455

301266865518551

10:31:22

XLON

894

£ 1.6455

301266865518569

10:31:22

XLON

648

£ 1.6455

301266865518570

10:31:22

XLON

1,750

£ 1.6455

301266865518578

10:31:22

XLON

804

£ 1.6455

301266865518579

10:31:22

XLON

721

£ 1.6455

301266865518580

10:33:11

XLON

898

£ 1.6450

301266865518749

10:33:11

XLON

824

£ 1.6450

301266865518751

10:33:12

XLON

541

£ 1.6445

301266865518761

10:33:14

XLON

850

£ 1.6445

301266865518762

10:33:52

XLON

965

£ 1.6435

301266865518819

10:35:03

XLON

160

£ 1.6440

301266865518973

10:35:03

XLON

777

£ 1.6440

301266865518974

10:36:09

XLON

1,485

£ 1.6435

301266865519130

10:36:24

XLON

965

£ 1.6430

301266865519190

10:36:24

XLON

1,230

£ 1.6430

301266865519191

10:38:25

XLON

2,333

£ 1.6475

301266865519749

10:40:08

XLON

8

£ 1.6515

301266865520011

10:40:49

XLON

23

£ 1.6510

301266865520133

10:40:49

XLON

43

£ 1.6510

301266865520134

10:40:54

XLON

775

£ 1.6505

301266865520142

10:40:54

XLON

1,341

£ 1.6505

301266865520143

10:40:54

XLON

2,227

£ 1.6505

301266865520144

10:41:45

XLON

1,184

£ 1.6475

301266865520280

10:41:57

XLON

897

£ 1.6455

301266865520308

10:45:18

XLON

1,179

£ 1.6485

301266865521416

10:45:18

XLON

1,750

£ 1.6480

301266865521433

10:46:19

XLON

43

£ 1.6480

301266865521630

10:46:24

XLON

1,081

£ 1.6480

301266865521648

10:48:02

XLON

467

£ 1.6470

301266865521971

10:48:02

XLON

598

£ 1.6470

301266865521972

10:48:02

XLON

2,162

£ 1.6470

301266865521973

10:48:55

XLON

1

£ 1.6470

301266865522119

10:48:55

XLON

43

£ 1.6470

301266865522120

10:49:29

XLON

1

£ 1.6470

301266865522203

10:49:43

XLON

3,794

£ 1.6455

301266865522254

10:49:48

XLON

1,526

£ 1.6455

301266865522262

10:49:48

XLON

1,193

£ 1.6445

301266865522264

10:52:20

XLON

1,881

£ 1.6470

301266865522665

10:53:36

XLON

694

£ 1.6470

301266865522760

10:53:36

XLON

482

£ 1.6470

301266865522761

10:53:53

XLON

818

£ 1.6470

301266865522795

10:54:23

XLON

824

£ 1.6470

301266865522926

10:54:34

XLON

1,498

£ 1.6465

301266865522940

10:54:43

XLON

1,055

£ 1.6460

301266865522954

10:56:38

XLON

996

£ 1.6445

301266865523329

10:57:18

XLON

43

£ 1.6450

301266865523448

10:57:18

XLON

815

£ 1.6450

301266865523449

10:57:57

XLON

825

£ 1.6445

301266865523562

10:58:18

XLON

222

£ 1.6435

301266865523644

10:58:18

XLON

1,535

£ 1.6435

301266865523645

10:59:42

XLON

1,750

£ 1.6435

301266865523884

10:59:42

XLON

511

£ 1.6435

301266865523885

11:00:48

XLON

1,488

£ 1.6475

301266865524078

11:00:48

XLON

594

£ 1.6475

301266865524079

11:00:48

XLON

958

£ 1.6475

301266865524081

11:02:07

XLON

2,048

£ 1.6470

301266865524308

11:04:05

XLON

893

£ 1.6460

301266865524543

11:04:05

XLON

1,225

£ 1.6455

301266865524567

11:06:01

XLON

1,206

£ 1.6455

301266865524902

11:07:14

XLON

1,750

£ 1.6450

301266865525107

11:08:05

XLON

1,043

£ 1.6455

301266865525240

11:08:15

XLON

359

£ 1.6455

301266865525269

11:08:15

XLON

738

£ 1.6455

301266865525270

11:08:43

XLON

1,357

£ 1.6455

301266865525349

11:09:37

XLON

1,750

£ 1.6455

301266865525515

11:11:13

XLON

2,200

£ 1.6470

301266865525769

11:11:13

XLON

668

£ 1.6470

301266865525770

11:11:20

XLON

809

£ 1.6475

301266865525787

11:11:20

XLON

1,308

£ 1.6470

301266865525791

11:12:26

XLON

1,317

£ 1.6470

301266865525987

11:12:26

XLON

278

£ 1.6470

301266865525988

11:13:40

XLON

776

£ 1.6465

301266865526132

11:13:40

XLON

354

£ 1.6465

301266865526133

11:15:11

XLON

981

£ 1.6460

301266865526448

11:16:12

XLON

1,452

£ 1.6450

301266865526671

11:17:12

XLON

1,119

£ 1.6455

301266865527550

11:18:47

XLON

466

£ 1.6405

301266865527872

11:18:48

XLON

2,616

£ 1.6405

301266865527875

11:19:14

XLON

498

£ 1.6405

301266865527963

11:20:34

XLON

829

£ 1.6410

301266865528189

11:23:46

XLON

658

£ 1.6420

301266865528584

11:23:49

XLON

1,750

£ 1.6425

301266865528591

11:28:41

XLON

1,597

£ 1.6450

301266865529302

11:28:41

XLON

1,750

£ 1.6450

301266865529303

11:29:05

XLON

266

£ 1.6450

301266865529424

11:29:27

XLON

2,200

£ 1.6455

301266865529457

11:32:24

XLON

695

£ 1.6470

301266865529954

11:32:24

XLON

2,415

£ 1.6470

301266865529955

11:32:24

XLON

86

£ 1.6470

301266865529956

11:32:46

XLON

1,750

£ 1.6480

301266865529994

11:32:46

XLON

829

£ 1.6485

301266865529995

11:32:46

XLON

2,285

£ 1.6485

301266865529996

11:32:46

XLON

1,143

£ 1.6485

301266865529997

11:32:46

XLON

1,565

£ 1.6480

301266865529998

11:32:48

XLON

587

£ 1.6475

301266865529999

11:32:48

XLON

236

£ 1.6475

301266865530000

11:35:32

XLON

1,397

£ 1.6480

301266865530431

11:35:32

XLON

888

£ 1.6480

301266865530432

11:36:48

XLON

1,750

£ 1.6470

301266865530741

11:36:48

XLON

1,100

£ 1.6475

301266865530742

11:36:48

XLON

1,750

£ 1.6470

301266865530747

11:37:58

XLON

326

£ 1.6490

301266865530931

11:37:58

XLON

1,540

£ 1.6490

301266865530932

11:38:24

XLON

1,017

£ 1.6485

301266865531016

11:40:57

XLON

1,750

£ 1.6495

301266865531461

11:40:57

XLON

183

£ 1.6495

301266865531462

11:41:18

XLON

448

£ 1.6495

301266865531595

11:41:18

XLON

43

£ 1.6495

301266865531596

11:41:36

XLON

1,754

£ 1.6500

301266865531639

11:44:39

XLON

1,750

£ 1.6495

301266865532065

11:44:39

XLON

977

£ 1.6495

301266865532066

11:44:39

XLON

551

£ 1.6495

301266865532067

11:44:39

XLON

1,750

£ 1.6490

301266865532069

11:45:49

XLON

1,750

£ 1.6510

301266865532293

11:47:01

XLON

1

£ 1.6510

301266865532499

11:47:11

XLON

835

£ 1.6510

301266865532546

11:47:24

XLON

829

£ 1.6510

301266865532574

11:47:33

XLON

626

£ 1.6510

301266865532580

11:48:00

XLON

1,496

£ 1.6510

301266865532622

11:48:00

XLON

810

£ 1.6510

301266865532623

11:48:18

XLON

865

£ 1.6520

301266865532706

11:49:12

XLON

2,152

£ 1.6515

301266865532903

11:49:12

XLON

1,356

£ 1.6515

301266865532906

11:50:30

XLON

845

£ 1.6520

301266865533243

11:51:17

XLON

910

£ 1.6515

301266865533434

11:51:17

XLON

1,730

£ 1.6510

301266865533440

11:52:18

XLON

927

£ 1.6510

301266865533709

11:54:14

XLON

1,750

£ 1.6510

301266865533876

11:54:48

XLON

3,014

£ 1.6510

301266865533920

11:56:30

XLON

2,092

£ 1.6515

301266865534236

11:56:30

XLON

1,071

£ 1.6515

301266865534237

11:58:33

XLON

1,352

£ 1.6515

301266865534475

11:58:33

XLON

2,537

£ 1.6515

301266865534466

11:59:15

XLON

895

£ 1.6510

301266865534779

12:00:19

XLON

1,879

£ 1.6515

301266865535244

12:02:11

XLON

1,710

£ 1.6520

301266865535545

12:02:11

XLON

569

£ 1.6520

301266865535546

12:04:02

XLON

940

£ 1.6530

301266865535756

12:04:03

XLON

1,528

£ 1.6530

301266865535762

12:05:03

XLON

1,289

£ 1.6520

301266865535943

12:06:22

XLON

2,686

£ 1.6510

301266865536155

12:07:13

XLON

642

£ 1.6505

301266865536260

12:07:57

XLON

736

£ 1.6505

301266865536403

12:08:45

XLON

1,983

£ 1.6505

301266865536465

12:10:51

XLON

1,500

£ 1.6500

301266865536749

12:11:51

XLON

1,340

£ 1.6500

301266865536884

12:13:18

XLON

470

£ 1.6500

301266865537085

12:13:18

XLON

1,732

£ 1.6500

301266865537086

12:13:18

XLON

153

£ 1.6500

301266865537087

12:14:40

XLON

989

£ 1.6465

301266865537328

12:14:40

XLON

1,045

£ 1.6470

301266865537330

12:16:02

XLON

610

£ 1.6450

301266865537554

12:16:02

XLON

218

£ 1.6450

301266865537555

12:16:59

XLON

808

£ 1.6450

301266865537680

12:17:02

XLON

1,596

£ 1.6450

301266865537712

12:19:06

XLON

1,713

£ 1.6440

301266865537897

12:19:58

XLON

579

£ 1.6450

301266865537995

12:20:16

XLON

22

£ 1.6450

301266865538113

12:21:41

XLON

22

£ 1.6450

301266865538296

12:23:21

XLON

24

£ 1.6450

301266865538428

12:24:03

XLON

2,450

£ 1.6450

301266865538526

12:24:08

XLON

775

£ 1.6450

301266865538545

12:25:24

XLON

2,393

£ 1.6445

301266865538765

12:25:24

XLON

1,750

£ 1.6445

301266865538768

12:25:24

XLON

1,884

£ 1.6445

301266865538769

12:25:47

XLON

310

£ 1.6430

301266865538829

12:25:48

XLON

1,623

£ 1.6430

301266865538830

12:27:44

XLON

1,280

£ 1.6440

301266865539095

12:27:44

XLON

1,291

£ 1.6440

301266865539098

12:29:07

XLON

1,798

£ 1.6435

301266865539358

12:33:25

XLON

437

£ 1.6460

301266865540108

12:33:25

XLON

840

£ 1.6460

301266865540109

12:34:02

XLON

2,283

£ 1.6460

301266865540179

12:34:02

XLON

597

£ 1.6460

301266865540180

12:37:09

XLON

1,558

£ 1.6485

301266865540697

12:38:29

XLON

883

£ 1.6505

301266865540895

12:39:01

XLON

1,141

£ 1.6515

301266865540996

12:39:21

XLON

129

£ 1.6530

301266865541050

12:39:43

XLON

988

£ 1.6530

301266865541081

12:41:48

XLON

2,196

£ 1.6530

301266865541305

12:41:48

XLON

6

£ 1.6530

301266865541300

12:43:21

XLON

2,651

£ 1.6535

301266865541492

12:43:21

XLON

281

£ 1.6535

301266865541493

12:45:53

XLON

890

£ 1.6530

301266865541858

12:47:38

XLON

798

£ 1.6520

301266865542050

12:47:38

XLON

132

£ 1.6520

301266865542051

12:48:03

XLON

1,585

£ 1.6515

301266865542180

12:50:49

XLON

1,564

£ 1.6480

301266865542595

12:55:55

XLON

1,655

£ 1.6485

301266865543232

12:56:31

XLON

1,159

£ 1.6475

301266865543271

13:02:20

XLON

1,059

£ 1.6480

301266865544080

13:03:13

XLON

1,237

£ 1.6505

301266865544315

13:03:13

XLON

1,201

£ 1.6505

301266865544319

13:04:11

XLON

2,277

£ 1.6495

301266865544615

13:05:42

XLON

934

£ 1.6490

301266865544794

13:10:34

XLON

3,497

£ 1.6490

301266865545430

13:10:34

XLON

1,569

£ 1.6505

301266865545432

13:12:36

XLON

1,410

£ 1.6490

301266865545624

13:12:36

XLON

1,750

£ 1.6490

301266865545626

13:12:36

XLON

115

£ 1.6490

301266865545627

13:15:24

XLON

1,001

£ 1.6480

301266865546100

13:16:09

XLON

1,386

£ 1.6475

301266865546221

13:19:59

XLON

2,464

£ 1.6470

301266865546584

13:19:59

XLON

997

£ 1.6470

301266865546598

13:22:43

XLON

1,076

£ 1.6460

301266865546935

13:25:03

XLON

1,012

£ 1.6450

301266865547230

13:26:58

XLON

2,961

£ 1.6445

301266865547435

13:26:58

XLON

508

£ 1.6445

301266865547436

13:26:58

XLON

545

£ 1.6445

301266865547438

13:26:58

XLON

487

£ 1.6450

301266865547439

13:28:13

XLON

1,335

£ 1.6455

301266865547679

13:28:13

XLON

988

£ 1.6455

301266865547680

13:28:13

XLON

1,000

£ 1.6455

301266865547684

13:29:16

XLON

1,380

£ 1.6450

301266865547872

13:32:13

XLON

58

£ 1.6440

301266865548407

13:33:21

XLON

1,681

£ 1.6445

301266865548702

13:33:29

XLON

2,140

£ 1.6440

301266865548724

13:33:29

XLON

1,669

£ 1.6440

301266865548725

13:33:29

XLON

1,700

£ 1.6440

301266865548731

13:36:35

XLON

1,952

£ 1.6435

301266865549291

13:38:11

XLON

1,750

£ 1.6430

301266865549496

13:38:21

XLON

1,025

£ 1.6435

301266865549512

13:38:51

XLON

3,598

£ 1.6430

301266865549552

13:39:21

XLON

618

£ 1.6425

301266865549715

13:39:21

XLON

757

£ 1.6425

301266865549716

13:39:21

XLON

1,245

£ 1.6425

301266865549718

13:40:20

XLON

654

£ 1.6425

301266865549903

13:40:22

XLON

1,133

£ 1.6425

301266865549904

13:42:25

XLON

927

£ 1.6405

301266865550281

13:42:29

XLON

425

£ 1.6405

301266865550314

13:42:29

XLON

858

£ 1.6405

301266865550315

13:42:35

XLON

1,216

£ 1.6405

301266865550401

13:43:05

XLON

1,091

£ 1.6410

301266865550581

13:46:51

XLON

1,289

£ 1.6405

301266865551262

13:46:51

XLON

1,030

£ 1.6405

301266865551267

13:47:30

XLON

269

£ 1.6395

301266865551392

13:47:30

XLON

1,881

£ 1.6395

301266865551393

13:47:31

XLON

848

£ 1.6395

301266865551401

13:48:37

XLON

823

£ 1.6385

301266865551583

13:48:42

XLON

987

£ 1.6385

301266865551620

13:50:16

XLON

2,200

£ 1.6410

301266865552042

13:50:16

XLON

428

£ 1.6410

301266865552043

13:50:16

XLON

487

£ 1.6410

301266865552045

13:50:16

XLON

1,744

£ 1.6410

301266865552046

13:51:19

XLON

1,536

£ 1.6405

301266865552292

13:53:13

XLON

1,456

£ 1.6405

301266865552624

13:53:14

XLON

1,540

£ 1.6405

301266865552625

13:55:05

XLON

862

£ 1.6395

301266865552892

13:55:15

XLON

1,303

£ 1.6390

301266865552926

13:56:22

XLON

953

£ 1.6390

301266865553084

13:56:22

XLON

647

£ 1.6390

301266865553085

13:56:22

XLON

535

£ 1.6390

301266865553086

13:58:13

XLON

1,333

£ 1.6380

301266865553406

13:58:13

XLON

248

£ 1.6380

301266865553407

13:59:13

XLON

824

£ 1.6380

301266865553601

14:02:22

XLON

1,750

£ 1.6375

301266865554223

14:02:57

XLON

36

£ 1.6385

301266865554331

14:02:57

XLON

1,170

£ 1.6385

301266865554332

14:03:20

XLON

306

£ 1.6380

301266865554412

14:03:20

XLON

978

£ 1.6380

301266865554416

14:03:24

XLON

338

£ 1.6380

301266865554427

14:03:25

XLON

770

£ 1.6380

301266865554428

14:03:25

XLON

1,622

£ 1.6380

301266865554429

14:05:50

XLON

309

£ 1.6375

301266865554905

14:10:13

XLON

1,993

£ 1.6385

301266865555622

14:12:29

XLON

1,282

£ 1.6385

301266865555998

14:13:21

XLON

516

£ 1.6385

301266865556161

14:13:29

XLON

1,412

£ 1.6385

301266865556177

14:13:29

XLON

285

£ 1.6385

301266865556178

14:14:11

XLON

1,020

£ 1.6375

301266865556334

14:14:11

XLON

956

£ 1.6375

301266865556345

14:14:15

XLON

352

£ 1.6365

301266865556380

14:14:15

XLON

767

£ 1.6365

301266865556381

14:14:15

XLON

1,750

£ 1.6365

301266865556382

14:14:15

XLON

694

£ 1.6365

301266865556383

14:18:01

XLON

1,750

£ 1.6370

301266865557011

14:18:01

XLON

295

£ 1.6365

301266865557015

14:18:01

XLON

3,600

£ 1.6365

301266865557016

14:18:01

XLON

1,155

£ 1.6365

301266865557023

14:18:43

XLON

876

£ 1.6355

301266865557197

14:19:00

XLON

824

£ 1.6355

301266865557254

14:19:05

XLON

839

£ 1.6350

301266865557292

14:19:33

XLON

646

£ 1.6360

301266865557506

14:19:42

XLON

2,109

£ 1.6365

301266865557533

14:20:07

XLON

1,922

£ 1.6350

301266865557653

14:21:32

XLON

810

£ 1.6355

301266865558082

14:21:41

XLON

280

£ 1.6355

301266865558110

14:21:41

XLON

563

£ 1.6355

301266865558111

14:22:02

XLON

834

£ 1.6355

301266865558207

14:22:23

XLON

676

£ 1.6355

301266865558309

14:22:23

XLON

158

£ 1.6355

301266865558310

14:22:44

XLON

834

£ 1.6355

301266865558389

14:23:05

XLON

558

£ 1.6355

301266865558498

14:23:05

XLON

277

£ 1.6355

301266865558499

14:23:17

XLON

3,808

£ 1.6345

301266865558634

14:24:27

XLON

949

£ 1.6325

301266865558986

14:24:27

XLON

1,276

£ 1.6325

301266865558989

14:27:05

XLON

1,750

£ 1.6325

301266865559509

14:27:05

XLON

1,389

£ 1.6325

301266865559510

14:27:08

XLON

549

£ 1.6310

301266865559532

14:27:08

XLON

1,742

£ 1.6310

301266865559533

14:28:13

XLON

889

£ 1.6305

301266865559845

14:28:32

XLON

813

£ 1.6305

301266865560005

14:28:50

XLON

1,320

£ 1.6305

301266865560068

14:29:13

XLON

1,459

£ 1.6305

301266865560216

14:30:16

XLON

1,117

£ 1.6305

301266865560793

14:30:33

XLON

1,750

£ 1.6305

301266865560955

14:30:40

XLON

856

£ 1.6305

301266865560996

14:30:55

XLON

811

£ 1.6305

301266865561093

14:31:04

XLON

4,027

£ 1.6300

301266865561214

14:32:12

XLON

943

£ 1.6285

301266865561785

14:32:12

XLON

925

£ 1.6285

301266865561797

14:32:12

XLON

754

£ 1.6285

301266865561798

14:33:01

XLON

294

£ 1.6290

301266865562025

14:33:01

XLON

1,191

£ 1.6290

301266865562026

14:33:56

XLON

838

£ 1.6290

301266865562363

14:34:02

XLON

631

£ 1.6290

301266865562410

14:34:02

XLON

1,510

£ 1.6290

301266865562411

14:34:49

XLON

840

£ 1.6290

301266865562862

14:35:05

XLON

754

£ 1.6290

301266865562965

14:35:05

XLON

98

£ 1.6290

301266865562966

14:35:21

XLON

836

£ 1.6290

301266865563043

14:35:33

XLON

856

£ 1.6290

301266865563159

14:35:49

XLON

835

£ 1.6290

301266865563407

14:36:05

XLON

2,623

£ 1.6290

301266865563532

14:36:09

XLON

950

£ 1.6285

301266865563557

14:37:05

XLON

1,184

£ 1.6280

301266865564004

14:37:26

XLON

9

£ 1.6280

301266865564188

14:37:26

XLON

799

£ 1.6280

301266865564189

14:37:42

XLON

823

£ 1.6280

301266865564321

14:37:58

XLON

833

£ 1.6280

301266865564448

14:37:58

XLON

3

£ 1.6280

301266865564449

14:38:05

XLON

879

£ 1.6270

301266865564488

14:38:05

XLON

2,335

£ 1.6270

301266865564495

14:38:07

XLON

568

£ 1.6250

301266865564538

14:38:07

XLON

314

£ 1.6250

301266865564539

14:39:48

XLON

1,147

£ 1.6235

301266865565278

14:39:48

XLON

603

£ 1.6235

301266865565279

14:39:48

XLON

857

£ 1.6235

301266865565280

14:40:39

XLON

734

£ 1.6225

301266865565626

14:40:39

XLON

2,000

£ 1.6225

301266865565627

14:40:39

XLON

1,750

£ 1.6230

301266865565628

14:41:43

XLON

1,750

£ 1.6235

301266865565970

14:41:44

XLON

2,203

£ 1.6230

301266865565982

14:43:24

XLON

1,750

£ 1.6245

301266865566617

14:43:30

XLON

825

£ 1.6240

301266865566645

14:43:33

XLON

1,334

£ 1.6235

301266865566653

14:43:33

XLON

129

£ 1.6235

301266865566654

14:43:45

XLON

2,227

£ 1.6235

301266865566787

14:44:11

XLON

125

£ 1.6225

301266865566912

14:44:11

XLON

380

£ 1.6225

301266865566913

14:44:11

XLON

427

£ 1.6225

301266865566914

14:44:57

XLON

1,469

£ 1.6225

301266865567235

14:45:11

XLON

1,557

£ 1.6225

301266865567319

14:46:23

XLON

1,316

£ 1.6205

301266865567687

14:46:23

XLON

1,782

£ 1.6205

301266865567688

14:46:23

XLON

1,750

£ 1.6205

301266865567691

14:46:23

XLON

372

£ 1.6205

301266865567692

14:47:16

XLON

981

£ 1.6185

301266865568096

14:48:03

XLON

853

£ 1.6210

301266865568435

14:48:33

XLON

824

£ 1.6240

301266865568640

14:48:46

XLON

692

£ 1.6240

301266865568763

14:49:10

XLON

693

£ 1.6245

301266865569005

14:49:10

XLON

157

£ 1.6245

301266865569006

14:49:10

XLON

803

£ 1.6240

301266865569007

14:49:12

XLON

292

£ 1.6235

301266865569019

14:49:16

XLON

1,028

£ 1.6235

301266865569051

14:49:23

XLON

1,042

£ 1.6235

301266865569150

14:49:23

XLON

991

£ 1.6235

301266865569176

14:50:41

XLON

1,750

£ 1.6245

301266865569716

14:50:46

XLON

818

£ 1.6245

301266865569757

14:51:06

XLON

812

£ 1.6245

301266865569873

14:51:25

XLON

536

£ 1.6245

301266865570027

14:51:25

XLON

1,428

£ 1.6240

301266865570037

14:51:25

XLON

2,273

£ 1.6240

301266865570038

14:52:41

XLON

1,135

£ 1.6305

301266865570597

14:53:01

XLON

1,001

£ 1.6295

301266865570724

14:53:01

XLON

977

£ 1.6290

301266865570725

14:53:51

XLON

1,049

£ 1.6285

301266865571024

14:54:09

XLON

719

£ 1.6280

301266865571151

14:54:09

XLON

351

£ 1.6280

301266865571152

14:54:09

XLON

1,016

£ 1.6280

301266865571153

14:54:33

XLON

885

£ 1.6280

301266865571246

14:54:59

XLON

193

£ 1.6275

301266865571353

14:55:27

XLON

827

£ 1.6275

301266865571526

14:55:38

XLON

1,025

£ 1.6270

301266865571585

14:55:41

XLON

934

£ 1.6265

301266865571610

14:55:41

XLON

1,384

£ 1.6265

301266865571611

14:56:14

XLON

1,046

£ 1.6260

301266865571804

14:56:19

XLON

1,334

£ 1.6265

301266865571852

14:56:19

XLON

1,111

£ 1.6265

301266865571853

14:57:02

XLON

670

£ 1.6270

301266865572090

14:57:02

XLON

203

£ 1.6270

301266865572091

14:57:02

XLON

8

£ 1.6260

301266865572107

14:57:02

XLON

856

£ 1.6260

301266865572108

14:57:02

XLON

1,861

£ 1.6260

301266865572117

14:57:52

XLON

846

£ 1.6255

301266865572509

14:58:02

XLON

1,165

£ 1.6255

301266865572584

14:58:13

XLON

1,171

£ 1.6275

301266865572649

14:58:34

XLON

1,500

£ 1.6275

301266865572724

14:58:34

XLON

1,390

£ 1.6275

301266865572725

14:58:40

XLON

832

£ 1.6275

301266865572790

14:59:01

XLON

833

£ 1.6270

301266865572909

14:59:57

XLON

2,150

£ 1.6280

301266865573200

14:59:58

XLON

2,183

£ 1.6280

301266865573201

15:00:40

XLON

54

£ 1.6280

301266865573521

15:00:40

XLON

2,219

£ 1.6280

301266865573522

15:00:44

XLON

1,740

£ 1.6275

301266865573544

15:01:27

XLON

2,021

£ 1.6280

301266865573820

15:01:27

XLON

1,675

£ 1.6280

301266865573823

15:01:53

XLON

872

£ 1.6275

301266865573983

15:02:20

XLON

854

£ 1.6295

301266865574180

15:03:14

XLON

1,243

£ 1.6320

301266865574466

15:03:19

XLON

1,750

£ 1.6300

301266865574525

15:03:19

XLON

2,100

£ 1.6300

301266865574526

15:04:56

XLON

1,750

£ 1.6315

301266865575007

15:04:56

XLON

2,714

£ 1.6315

301266865575008

15:04:58

XLON

1,723

£ 1.6310

301266865575023

15:05:20

XLON

864

£ 1.6310

301266865575191

15:05:26

XLON

808

£ 1.6310

301266865575214

15:05:31

XLON

140

£ 1.6310

301266865575225

15:05:37

XLON

624

£ 1.6310

301266865575238

15:06:21

XLON

1,737

£ 1.6310

301266865575466

15:06:54

XLON

3,983

£ 1.6305

301266865575603

15:06:54

XLON

650

£ 1.6310

301266865575604

15:06:54

XLON

177

£ 1.6310

301266865575605

15:08:05

XLON

1,336

£ 1.6330

301266865576071

15:08:47

XLON

810

£ 1.6340

301266865576250

15:09:01

XLON

814

£ 1.6340

301266865576305

15:09:14

XLON

1,043

£ 1.6330

301266865576340

15:09:14

XLON

723

£ 1.6330

301266865576337

15:09:14

XLON

1,001

£ 1.6330

301266865576338

15:09:44

XLON

874

£ 1.6320

301266865576425

15:10:51

XLON

1,602

£ 1.6305

301266865576719

15:11:20

XLON

1,750

£ 1.6305

301266865576847

15:11:25

XLON

839

£ 1.6305

301266865576890

15:12:02

XLON

1,750

£ 1.6305

301266865577053

15:12:27

XLON

843

£ 1.6315

301266865577161

15:12:32

XLON

2

£ 1.6315

301266865577187

15:12:32

XLON

811

£ 1.6315

301266865577188

15:12:53

XLON

2,494

£ 1.6315

301266865577267

15:12:53

XLON

1,160

£ 1.6315

301266865577270

15:14:11

XLON

485

£ 1.6325

301266865577613

15:15:51

XLON

1,750

£ 1.6320

301266865578025

15:15:51

XLON

1,648

£ 1.6325

301266865578026

15:15:51

XLON

1,750

£ 1.6320

301266865578027

15:16:09

XLON

895

£ 1.6320

301266865578117

15:16:26

XLON

120

£ 1.6320

301266865578199

15:16:40

XLON

814

£ 1.6325

301266865578251

15:16:47

XLON

1,087

£ 1.6320

301266865578381

15:16:52

XLON

1,232

£ 1.6320

301266865578425

15:17:00

XLON

2,323

£ 1.6320

301266865578456

15:18:03

XLON

984

£ 1.6325

301266865578728

15:18:31

XLON

1,531

£ 1.6325

301266865578843

15:20:12

XLON

1,750

£ 1.6305

301266865579218

15:20:12

XLON

1,750

£ 1.6305

301266865579219

15:20:22

XLON

1,096

£ 1.6300

301266865579260

15:20:41

XLON

307

£ 1.6305

301266865579353

15:20:41

XLON

1,453

£ 1.6305

301266865579357

15:20:43

XLON

411

£ 1.6305

301266865579361

15:20:43

XLON

848

£ 1.6305

301266865579362

15:20:43

XLON

214

£ 1.6305

301266865579363

15:21:37

XLON

953

£ 1.6275

301266865579537

15:21:37

XLON

977

£ 1.6275

301266865579538

15:21:52

XLON

872

£ 1.6270

301266865579613

15:21:57

XLON

811

£ 1.6270

301266865579640

15:22:32

XLON

863

£ 1.6290

301266865579788

15:22:32

XLON

863

£ 1.6290

301266865579790

15:23:34

XLON

1,253

£ 1.6300

301266865580053

15:23:34

XLON

53

£ 1.6300

301266865580054

15:24:26

XLON

837

£ 1.6300

301266865580258

15:24:34

XLON

601

£ 1.6300

301266865580318

15:24:34

XLON

985

£ 1.6300

301266865580319

15:24:34

XLON

4

£ 1.6300

301266865580320

15:25:02

XLON

858

£ 1.6295

301266865580443

15:25:31

XLON

1,432

£ 1.6305

301266865580596

15:25:47

XLON

717

£ 1.6305

301266865580659

15:25:47

XLON

128

£ 1.6305

301266865580660

15:26:04

XLON

846

£ 1.6305

301266865580731

15:26:10

XLON

2,153

£ 1.6300

301266865580758

15:27:02

XLON

1,663

£ 1.6290

301266865581036

15:27:43

XLON

819

£ 1.6275

301266865581197

15:27:52

XLON

1,448

£ 1.6270

301266865581211

15:27:52

XLON

1,784

£ 1.6270

301266865581212

15:28:19

XLON

1,159

£ 1.6260

301266865581339

15:29:17

XLON

2,385

£ 1.6270

301266865581586

15:29:39

XLON

1,500

£ 1.6275

301266865581713

15:29:39

XLON

505

£ 1.6275

301266865581714

15:32:32

XLON

1,750

£ 1.6280

301266865582424

15:32:32

XLON

139

£ 1.6275

301266865582419

15:32:32

XLON

1,068

£ 1.6275

301266865582420

15:32:37

XLON

1,750

£ 1.6280

301266865582448

15:32:37

XLON

45

£ 1.6280

301266865582449

15:32:37

XLON

838

£ 1.6280

301266865582450

15:32:44

XLON

857

£ 1.6280

301266865582482

15:33:24

XLON

1,750

£ 1.6280

301266865582691

15:33:33

XLON

860

£ 1.6285

301266865582729

15:33:35

XLON

232

£ 1.6285

301266865582733

15:33:54

XLON

920

£ 1.6290

301266865582838

15:33:56

XLON

1,717

£ 1.6290

301266865582839

15:33:56

XLON

610

£ 1.6290

301266865582840

15:34:42

XLON

680

£ 1.6295

301266865583009

15:34:42

XLON

1,842

£ 1.6285

301266865583013

15:34:43

XLON

1,848

£ 1.6280

301266865583026

15:35:40

XLON

1,276

£ 1.6270

301266865583284

15:35:40

XLON

60

£ 1.6270

301266865583285

15:35:40

XLON

1,181

£ 1.6270

301266865583278

15:36:14

XLON

1,894

£ 1.6270

301266865583448

15:37:11

XLON

843

£ 1.6275

301266865583687

15:37:34

XLON

1,763

£ 1.6255

301266865583790

15:37:39

XLON

1,131

£ 1.6255

301266865583815

15:38:43

XLON

1,388

£ 1.6255

301266865584192

15:38:58

XLON

1,379

£ 1.6250

301266865584227

15:39:27

XLON

1,839

£ 1.6240

301266865584453

15:40:06

XLON

1,103

£ 1.6240

301266865584564

15:43:25

XLON

750

£ 1.6265

301266865585278

15:43:25

XLON

1,996

£ 1.6265

301266865585279

15:43:25

XLON

1,594

£ 1.6265

301266865585280

15:43:25

XLON

1,411

£ 1.6265

301266865585281

15:43:25

XLON

213

£ 1.6265

301266865585282

15:43:25

XLON

1,750

£ 1.6260

301266865585285

15:43:25

XLON

750

£ 1.6265

301266865585286

15:44:11

XLON

1,212

£ 1.6250

301266865585616

15:45:17

XLON

3,904

£ 1.6245

301266865586110

15:46:37

XLON

2,034

£ 1.6270

301266865586735

15:46:40

XLON

837

£ 1.6270

301266865586753

15:47:11

XLON

1,183

£ 1.6280

301266865586845

15:47:16

XLON

936

£ 1.6285

301266865586876

15:47:16

XLON

133

£ 1.6285

301266865586877

15:47:31

XLON

1,515

£ 1.6300

301266865586927

15:47:46

XLON

1,085

£ 1.6300

301266865586988

15:48:25

XLON

808

£ 1.6310

301266865587211

15:48:41

XLON

573

£ 1.6310

301266865587253

15:48:41

XLON

268

£ 1.6310

301266865587254

15:48:47

XLON

2,759

£ 1.6305

301266865587280

15:49:20

XLON

1,331

£ 1.6330

301266865587465

15:49:47

XLON

1,296

£ 1.6305

301266865587566

15:50:10

XLON

3,135

£ 1.6305

301266865587695

15:50:10

XLON

790

£ 1.6305

301266865587696

15:52:40

XLON

822

£ 1.6285

301266865588516

15:53:02

XLON

814

£ 1.6285

301266865588637

15:53:13

XLON

851

£ 1.6285

301266865588742

15:53:13

XLON

43

£ 1.6285

301266865588743

15:53:16

XLON

1,088

£ 1.6280

301266865588748

15:53:16

XLON

828

£ 1.6280

301266865588752

15:54:02

XLON

920

£ 1.6270

301266865588967

15:54:02

XLON

1,261

£ 1.6270

301266865588971

15:55:21

XLON

489

£ 1.6270

301266865589243

15:55:21

XLON

336

£ 1.6270

301266865589244

15:55:33

XLON

1,163

£ 1.6270

301266865589278

15:56:59

XLON

750

£ 1.6270

301266865589603

15:57:01

XLON

821

£ 1.6275

301266865589613

15:57:01

XLON

2,973

£ 1.6275

301266865589614

15:57:01

XLON

265

£ 1.6275

301266865589615

15:57:19

XLON

841

£ 1.6275

301266865589780

15:57:40

XLON

694

£ 1.6275

301266865589851

15:57:45

XLON

836

£ 1.6275

301266865589877

15:58:22

XLON

189

£ 1.6275

301266865590049

15:58:28

XLON

875

£ 1.6275

301266865590067

15:58:28

XLON

456

£ 1.6275

301266865590068

15:58:49

XLON

517

£ 1.6275

301266865590172

15:58:56

XLON

875

£ 1.6275

301266865590201

15:59:03

XLON

144

£ 1.6275

301266865590254

15:59:11

XLON

946

£ 1.6275

301266865590306

15:59:11

XLON

644

£ 1.6275

301266865590307

15:59:11

XLON

90

£ 1.6275

301266865590308

15:59:11

XLON

1,654

£ 1.6275

301266865590310

16:00:13

XLON

1,387

£ 1.6280

301266865590774

16:00:26

XLON

829

£ 1.6280

301266865590842

16:00:39

XLON

829

£ 1.6280

301266865590926

16:00:54

XLON

829

£ 1.6280

301266865591025

16:00:57

XLON

1,163

£ 1.6280

301266865591032

16:01:12

XLON

1,234

£ 1.6285

301266865591163

16:01:52

XLON

879

£ 1.6285

301266865591404

16:02:11

XLON

1,018

£ 1.6290

301266865591539

16:02:11

XLON

22

£ 1.6290

301266865591549

16:02:11

XLON

635

£ 1.6290

301266865591552

16:02:52

XLON

811

£ 1.6305

301266865591764

16:02:57

XLON

976

£ 1.6295

301266865591784

16:02:57

XLON

622

£ 1.6295

301266865591788

16:02:57

XLON

347

£ 1.6295

301266865591789

16:03:29

XLON

848

£ 1.6290

301266865591993

16:03:44

XLON

834

£ 1.6290

301266865592079

16:03:59

XLON

829

£ 1.6290

301266865592128

16:04:14

XLON

336

£ 1.6290

301266865592208

16:04:14

XLON

494

£ 1.6290

301266865592209

16:04:29

XLON

829

£ 1.6290

301266865592315

16:04:46

XLON

861

£ 1.6290

301266865592461

16:05:01

XLON

821

£ 1.6290

301266865592510

16:05:10

XLON

107

£ 1.6290

301266865592556

16:05:10

XLON

715

£ 1.6290

301266865592557

16:05:26

XLON

852

£ 1.6290

301266865592626

16:05:42

XLON

70

£ 1.6290

301266865592710

16:05:42

XLON

781

£ 1.6290

301266865592711

16:05:58

XLON

851

£ 1.6290

301266865592853

16:06:13

XLON

1,750

£ 1.6290

301266865592928

16:06:13

XLON

224

£ 1.6290

301266865592929

16:06:49

XLON

820

£ 1.6290

301266865593138

16:06:52

XLON

834

£ 1.6290

301266865593161

16:06:57

XLON

845

£ 1.6290

301266865593175

16:07:04

XLON

864

£ 1.6290

301266865593197

16:07:11

XLON

400

£ 1.6290

301266865593237

16:07:42

XLON

970

£ 1.6285

301266865593421

16:08:30

XLON

811

£ 1.6285

301266865593695

16:08:46

XLON

700

£ 1.6285

301266865593779

16:08:46

XLON

152

£ 1.6285

301266865593780

16:08:58

XLON

876

£ 1.6285

301266865593875

16:09:13

XLON

828

£ 1.6285

301266865593956

16:09:29

XLON

852

£ 1.6285

301266865594008

16:09:36

XLON

1,450

£ 1.6280

301266865594058

16:09:36

XLON

1,017

£ 1.6280

301266865594065

16:09:42

XLON

1,707

£ 1.6270

301266865594116

16:10:20

XLON

869

£ 1.6250

301266865594345

16:10:20

XLON

881

£ 1.6250

301266865594348

16:12:25

XLON

1,480

£ 1.6250

301266865594936

16:12:25

XLON

1,603

£ 1.6250

301266865594938

16:12:36

XLON

147

£ 1.6250

301266865594999

16:12:36

XLON

700

£ 1.6250

301266865595000

16:12:49

XLON

1,281

£ 1.6240

301266865595097

16:12:51

XLON

2,339

£ 1.6240

301266865595110

16:12:51

XLON

1,281

£ 1.6240

301266865595112

16:14:10

XLON

934

£ 1.6240

301266865595685

16:14:50

XLON

1,454

£ 1.6235

301266865595920

16:14:50

XLON

113

£ 1.6235

301266865595921

16:15:04

XLON

818

£ 1.6235

301266865596009

16:15:10

XLON

1,167

£ 1.6235

301266865596036

16:15:10

XLON

291

£ 1.6235

301266865596037

16:15:41

XLON

814

£ 1.6235

301266865596288

16:15:55

XLON

859

£ 1.6235

301266865596345

16:16:02

XLON

833

£ 1.6230

301266865596389

16:16:05

XLON

1,800

£ 1.6225

301266865596431

16:16:05

XLON

354

£ 1.6225

301266865596427

16:16:05

XLON

490

£ 1.6225

301266865596428

16:16:52

XLON

1,484

£ 1.6230

301266865596759

16:17:24

XLON

1,866

£ 1.6240

301266865596942

16:17:41

XLON

2,621

£ 1.6240

301266865597035

16:17:50

XLON

858

£ 1.6240

301266865597059

16:18:48

XLON

1,195

£ 1.6240

301266865597387

16:19:40

XLON

861

£ 1.6235

301266865597698

16:19:55

XLON

842

£ 1.6235

301266865597763

16:20:02

XLON

1,033

£ 1.6235

301266865597812

16:22:04

XLON

1,750

£ 1.6235

301266865598754

16:22:09

XLON

1,233

£ 1.6235

301266865598810

16:22:09

XLON

1,927

£ 1.6235

301266865598811

16:22:13

XLON

2,760

£ 1.6235

301266865598837

16:22:25

XLON

329

£ 1.6235

301266865598913

16:22:25

XLON

529

£ 1.6235

301266865598914

16:22:39

XLON

346

£ 1.6235

301266865599003

16:22:39

XLON

479

£ 1.6235

301266865599004

16:22:53

XLON

824

£ 1.6235

301266865599109

16:23:01

XLON

816

£ 1.6235

301266865599160

16:23:04

XLON

917

£ 1.6240

301266865599184

16:23:04

XLON

52

£ 1.6240

301266865599185

16:23:04

XLON

220

£ 1.6240

301266865599186

16:23:08

XLON

1,171

£ 1.6240

301266865599222

16:23:57

XLON

811

£ 1.6240

301266865599544

16:24:04

XLON

380

£ 1.6240

301266865599574

16:24:04

XLON

40

£ 1.6240

301266865599575

16:24:04

XLON

751

£ 1.6240

301266865599576

16:24:32

XLON

674

£ 1.6240

301266865599763

16:24:32

XLON

153

£ 1.6240

301266865599764

16:24:46

XLON

801

£ 1.6240

301266865599870

16:24:46

XLON

1

£ 1.6240

301266865599871

16:24:56

XLON

810

£ 1.6240

301266865599951

16:25:16

XLON

821

£ 1.6235

301266865600110

16:25:16

XLON

475

£ 1.6235

301266865600111

16:25:27

XLON

867

£ 1.6235

301266865600256

16:25:27

XLON

882

£ 1.6230

301266865600258

16:25:27

XLON

2,962

£ 1.6230

301266865600260

16:26:29

XLON

1,963

£ 1.6225

301266865600654

16:26:57

XLON

10

£ 1.6225

301266865600854

16:26:57

XLON

261

£ 1.6225

301266865600855

16:26:57

XLON

547

£ 1.6225

301266865600856

16:27:08

XLON

826

£ 1.6225

301266865600919

16:27:19

XLON

292

£ 1.6225

301266865600990

16:27:19

XLON

535

£ 1.6225

301266865600991

16:27:30

XLON

827

£ 1.6225

301266865601032

16:27:31

XLON

2,424

£ 1.6220

301266865601044

16:28:06

XLON

1,104

£ 1.6220

301266865601225

16:28:06

XLON

222

£ 1.6220

301266865601226

16:28:25

XLON

1,181

£ 1.6220

301266865601448

16:28:25

XLON

250

£ 1.6220

301266865601456

16:28:25

XLON

881

£ 1.6220

301266865601457

16:28:46

XLON

1,217

£ 1.6220

301266865601623

16:29:00

XLON

810

£ 1.6220

301266865601788

16:29:10

XLON

1,344

£ 1.6220

301266865601843

16:29:45

XLON

41

£ 1.6220

301266865602279

16:29:45

XLON

1,750

£ 1.6220

301266865602280

16:29:45

XLON

11

£ 1.6220

301266865602281

16:29:50

XLON

772

£ 1.6220

301266865602392

16:29:50

XLON

387

£ 1.6220

301266865602393

 

Johannesburg Stock Exchange - Schedule of Purchases

 

Shares purchased:  899,863 (ISIN: GB00BDCXV269)

 

Date of purchases:  21 April 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 21 April 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 32.7121

899,863

ZAR 32.1000

ZAR 33.2800

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

09:05:10

XJSE

2,575

ZAR 33.2000

XJSE-3AO2UP28O6EQ6

09:07:55

XJSE

1,538

ZAR 33.1600

XJSE-2GO2UP28GUQ9R

09:16:13

XJSE

1,213

ZAR 33.1900

XJSE-3AO2UP28PJ0DQ

09:16:13

XJSE

886

ZAR 33.1900

XJSE-3AO2UP28PJ0DS

09:17:49

XJSE

1,253

ZAR 33.1700

XJSE-2GO2UP28HEFQA

09:17:49

XJSE

2,150

ZAR 33.1500

XJSE-2EO2UP28T0IJO

09:17:49

XJSE

1,212

ZAR 33.1500

XJSE-2GO2UP28HEG33

09:17:55

XJSE

2,111

ZAR 33.2200

XJSE-2EO2UP28T18T8

09:17:55

XJSE

1,857

ZAR 33.2200

XJSE-2EO2UP28T18TG

09:17:56

XJSE

573

ZAR 33.2200

XJSE-42O2UP28HNOVU

09:17:56

XJSE

2,541

ZAR 33.2200

XJSE-42O2UP28HNPDR

09:17:58

XJSE

1,162

ZAR 33.2300

XJSE-3AO2UP28PPTBH

09:20:04

XJSE

892

ZAR 33.2600

XJSE-2GO2UP28HI5C6

09:20:58

XJSE

1,255

ZAR 33.2300

XJSE-2EO2UP28TJJBS

09:20:58

XJSE

986

ZAR 33.2600

XJSE-2EO2UP28TJJBU

09:21:00

XJSE

402

ZAR 33.2300

XJSE-3CO2UP291ASV0

09:23:00

XJSE

340

ZAR 33.2400

XJSE-2EO2UP28U07AN

09:24:04

XJSE

68

ZAR 33.2500

XJSE-3CO2UP291V5O7

09:24:04

XJSE

2,253

ZAR 33.2500

XJSE-3CO2UP291V5PC

09:24:51

XJSE

1,869

ZAR 33.2200

XJSE-2GO2UP28HPJ3C

09:24:53

XJSE

1,766

ZAR 33.2700

XJSE-2EO2UP28UCR5B

09:25:13

XJSE

3,875

ZAR 33.2500

XJSE-2EO2UP28UFCMF

09:25:16

XJSE

1,231

ZAR 33.2800

XJSE-3CO2UP2927T4Q

09:28:23

XJSE

1,500

ZAR 33.2500

XJSE-3AO2UP28R34MP

09:28:23

XJSE

2,043

ZAR 33.2500

XJSE-3AO2UP28R34TI

09:28:23

XJSE

514

ZAR 33.2500

XJSE-3AO2UP28R34TT

09:28:58

XJSE

192

ZAR 33.2400

XJSE-2GO2UP28HVKB9

09:28:58

XJSE

192

ZAR 33.2400

XJSE-2GO2UP28HVKBC

09:29:27

XJSE

538

ZAR 33.2300

XJSE-3AO2UP28R7HG6

09:29:27

XJSE

3,437

ZAR 33.2300

XJSE-3AO2UP28R7HG8

09:29:27

XJSE

161

ZAR 33.2300

XJSE-3AO2UP28R7HGA

09:33:57

XJSE

2,170

ZAR 33.2200

XJSE-2GO2UP28I7S9V

09:33:57

XJSE

1,740

ZAR 33.2200

XJSE-2GO2UP28I7SA5

09:35:14

XJSE

1,810

ZAR 33.2200

XJSE-3AO2UP28RTBBB

09:37:11

XJSE

210

ZAR 33.2000

XJSE-2GO2UP28IDDNU

09:37:44

XJSE

1,343

ZAR 33.1600

XJSE-2EO2UP291268C

09:37:47

XJSE

915

ZAR 33.1600

XJSE-2EO2UP2912EAO

09:38:01

XJSE

469

ZAR 33.1600

XJSE-2EO2UP2913RJR

09:38:02

XJSE

2,258

ZAR 33.1600

XJSE-2EO2UP2913S34

09:39:28

XJSE

2,423

ZAR 33.1800

XJSE-3AO2UP28SCBIC

09:39:45

XJSE

1,500

ZAR 33.1900

XJSE-2EO2UP291F7NS

09:39:47

XJSE

1,327

ZAR 33.1900

XJSE-2GO2UP28IHN3C

09:40:05

XJSE

1,500

ZAR 33.1900

XJSE-2EO2UP291HIKP

09:40:57

XJSE

1,331

ZAR 33.1900

XJSE-3CO2UP295FIMR

09:43:04

XJSE

280

ZAR 33.2300

XJSE-44O2UP28IQTM2

09:43:04

XJSE

2,623

ZAR 33.2300

XJSE-44O2UP28IQTM4

09:43:04

XJSE

824

ZAR 33.2300

XJSE-44O2UP28IQTMA

09:43:09

XJSE

1,413

ZAR 33.2300

XJSE-44O2UP28IQV9J

09:43:09

XJSE

2,896

ZAR 33.2300

XJSE-44O2UP28IQV9L

09:43:10

XJSE

147

ZAR 33.2300

XJSE-3AO2UP28SPECG

09:43:10

XJSE

857

ZAR 33.2300

XJSE-3AO2UP28SPECR

09:43:10

XJSE

829

ZAR 33.2300

XJSE-3AO2UP28SPEDB

09:43:10

XJSE

829

ZAR 33.2300

XJSE-2GO2UP28IN4H0

09:43:36

XJSE

3,439

ZAR 33.2300

XJSE-44O2UP28IR68O

09:43:36

XJSE

79

ZAR 33.2300

XJSE-44O2UP28IR68Q

09:43:36

XJSE

1,500

ZAR 33.2200

XJSE-44O2UP28IR698

09:43:36

XJSE

891

ZAR 33.2300

XJSE-44O2UP28IR69A

09:43:50

XJSE

1,065

ZAR 33.2000

XJSE-3CO2UP2960F6L

09:44:09

XJSE

1,146

ZAR 33.1900

XJSE-3CO2UP2962D13

09:44:41

XJSE

820

ZAR 33.1800

XJSE-3CO2UP2965IJV

09:44:41

XJSE

739

ZAR 33.1800

XJSE-3CO2UP2965IL7

09:44:45

XJSE

1,439

ZAR 33.1700

XJSE-2GO2UP28IPJ35

09:44:48

XJSE

2,331

ZAR 33.1700

XJSE-2GO2UP28IPKDH

09:44:48

XJSE

1,108

ZAR 33.1700

XJSE-42O2UP28I5OIF

09:45:04

XJSE

657

ZAR 33.1700

XJSE-42O2UP28I5VA3

09:45:04

XJSE

566

ZAR 33.1700

XJSE-2GO2UP28IQ6MR

09:45:09

XJSE

1,231

ZAR 33.1700

XJSE-2GO2UP28IQBTM

09:45:11

XJSE

66

ZAR 33.1300

XJSE-44O2UP28IS95A

09:45:11

XJSE

205

ZAR 33.1300

XJSE-44O2UP28IS95P

09:45:11

XJSE

878

ZAR 33.1300

XJSE-44O2UP28IS95R

09:49:03

XJSE

1,213

ZAR 33.1800

XJSE-2EO2UP293713V

09:49:03

XJSE

1,193

ZAR 33.1800

XJSE-2EO2UP2937141

09:49:03

XJSE

486

ZAR 33.1800

XJSE-2EO2UP2937143

09:50:00

XJSE

704

ZAR 33.1600

XJSE-42O2UP28I8SNC

09:50:16

XJSE

1,372

ZAR 33.1900

XJSE-2EO2UP293EMAB

09:50:21

XJSE

1,624

ZAR 33.2100

XJSE-2EO2UP293F891

09:50:21

XJSE

372

ZAR 33.2100

XJSE-2EO2UP293F899

09:51:02

XJSE

1,235

ZAR 33.2300

XJSE-3AO2UP28TLBBP

09:51:07

XJSE

2,785

ZAR 33.2400

XJSE-2EO2UP293K0OS

09:51:46

XJSE

40

ZAR 33.2200

XJSE-2EO2UP293NLQ7

09:52:00

XJSE

1,500

ZAR 33.2200

XJSE-2EO2UP293OOQ6

09:52:00

XJSE

2,596

ZAR 33.2200

XJSE-2EO2UP293OOQ8

09:52:29

XJSE

4,138

ZAR 33.1800

XJSE-2EO2UP293RIM9

09:52:30

XJSE

239

ZAR 33.2100

XJSE-3AO2UP28TQGPI

09:52:30

XJSE

1,609

ZAR 33.2100

XJSE-3AO2UP28TQGPK

09:52:31

XJSE

1,105

ZAR 33.2100

XJSE-3AO2UP28TQI5J

09:52:57

XJSE

800

ZAR 33.2000

XJSE-2EO2UP293UALS

09:54:07

XJSE

95

ZAR 33.2000

XJSE-2EO2UP2944O7P

09:54:39

XJSE

3,259

ZAR 33.2000

XJSE-2EO2UP294838O

09:54:39

XJSE

1,056

ZAR 33.2000

XJSE-2GO2UP28JAA9O

09:54:41

XJSE

382

ZAR 33.1800

XJSE-2EO2UP2948A1C

09:55:03

XJSE

1,015

ZAR 33.1500

XJSE-3CO2UP2984A7P

09:55:03

XJSE

276

ZAR 33.1500

XJSE-3CO2UP2984A8I

09:55:04

XJSE

1,286

ZAR 33.1500

XJSE-42O2UP28IBSI6

09:55:31

XJSE

832

ZAR 33.1100

XJSE-3AO2UP28U4VMQ

09:55:32

XJSE

1,114

ZAR 33.1100

XJSE-3AO2UP28U51GL

09:57:51

XJSE

2,470

ZAR 33.1000

XJSE-2GO2UP28JFBO8

09:59:01

XJSE

1,202

ZAR 33.1000

XJSE-2GO2UP28JH0I2

09:59:47

XJSE

1,183

ZAR 33.1300

XJSE-44O2UP28J52VF

10:00:27

XJSE

903

ZAR 33.1400

XJSE-2GO2UP28JJ07T

10:00:27

XJSE

1,596

ZAR 33.1400

XJSE-2GO2UP28JJ07V

10:00:50

XJSE

1,523

ZAR 33.1500

XJSE-2GO2UP28JJH4S

10:01:50

XJSE

883

ZAR 33.1600

XJSE-2GO2UP28JL1O0

10:01:50

XJSE

617

ZAR 33.1600

XJSE-2GO2UP28JL1O2

10:01:50

XJSE

714

ZAR 33.1600

XJSE-2GO2UP28JL1O4

10:01:55

XJSE

705

ZAR 33.1500

XJSE-2GO2UP28JL6FT

10:01:55

XJSE

1,395

ZAR 33.1500

XJSE-2GO2UP28JL6H7

10:03:05

XJSE

660

ZAR 33.1000

XJSE-42O2UP28IGB6P

10:03:05

XJSE

452

ZAR 33.1000

XJSE-42O2UP28IGB7V

10:03:45

XJSE

1,219

ZAR 33.0600

XJSE-2EO2UP29607NM

10:05:31

XJSE

2,007

ZAR 33.0300

XJSE-44O2UP28J8DR9

10:06:50

XJSE

1,943

ZAR 33.0700

XJSE-3AO2UP28VCI2D

10:06:58

XJSE

545

ZAR 33.0700

XJSE-3AO2UP28VCTK9

10:06:58

XJSE

1,943

ZAR 33.0700

XJSE-42O2UP28IIA10

10:07:29

XJSE

526

ZAR 33.0300

XJSE-3CO2UP29ABUR0

10:07:29

XJSE

554

ZAR 33.0300

XJSE-3CO2UP29ABUU9

10:07:29

XJSE

52

ZAR 33.0300

XJSE-3CO2UP29ABUUT

10:08:08

XJSE

332

ZAR 32.9700

XJSE-3AO2UP28VGEJJ

10:08:08

XJSE

2,020

ZAR 32.9700

XJSE-3AO2UP28VGEJL

10:10:28

XJSE

2,000

ZAR 32.9900

XJSE-2EO2UP2976H8M

10:11:29

XJSE

2,337

ZAR 32.9900

XJSE-2GO2UP28K3TBN

10:12:29

XJSE

1,354

ZAR 33.0000

XJSE-44O2UP28JBVGM

10:13:29

XJSE

405

ZAR 33.0000

XJSE-2EO2UP297L6HC

10:13:29

XJSE

2,108

ZAR 33.0000

XJSE-2EO2UP297L6JK

10:17:37

XJSE

3,000

ZAR 32.9700

XJSE-3AO2UP290DVTD

10:17:37

XJSE

3,897

ZAR 32.9800

XJSE-3AO2UP290DVTF

10:18:00

XJSE

1,044

ZAR 32.9800

XJSE-3CO2UP29C281V

10:18:22

XJSE

195

ZAR 33.0000

XJSE-3CO2UP29C3U56

10:18:22

XJSE

872

ZAR 33.0000

XJSE-3CO2UP29C3U5F

10:18:48

XJSE

1,069

ZAR 33.0000

XJSE-2GO2UP28KDTBF

10:19:06

XJSE

1,245

ZAR 33.0000

XJSE-3AO2UP290IFHI

10:19:06

XJSE

255

ZAR 33.0000

XJSE-3AO2UP290IFMC

10:19:46

XJSE

1,603

ZAR 33.0000

XJSE-3AO2UP290K8P3

10:19:47

XJSE

1,586

ZAR 33.0000

XJSE-3AO2UP290K8UJ

10:20:15

XJSE

1,690

ZAR 33.0000

XJSE-3AO2UP290LIE4

10:20:15

XJSE

1,181

ZAR 33.0000

XJSE-3CO2UP29CCALU

10:20:15

XJSE

469

ZAR 32.9700

XJSE-2GO2UP28KG200

10:20:15

XJSE

713

ZAR 32.9700

XJSE-2GO2UP28KG20L

10:21:30

XJSE

1,069

ZAR 32.9700

XJSE-42O2UP28IPK10

10:21:30

XJSE

1,517

ZAR 32.9500

XJSE-42O2UP28IPK1E

10:23:26

XJSE

1,040

ZAR 32.9500

XJSE-2GO2UP28KK9MA

10:23:49

XJSE

1,066

ZAR 32.9500

XJSE-2GO2UP28KL30M

10:24:00

XJSE

1,151

ZAR 32.9500

XJSE-42O2UP28IR18J

10:24:23

XJSE

760

ZAR 32.9200

XJSE-2GO2UP28KM0IO

10:24:23

XJSE

1,014

ZAR 32.9200

XJSE-2GO2UP28KM0JA

10:24:23

XJSE

1,500

ZAR 32.9100

XJSE-3CO2UP29D04P6

10:24:23

XJSE

369

ZAR 32.9100

XJSE-3CO2UP29D04P8

10:24:23

XJSE

371

ZAR 32.9100

XJSE-3CO2UP29D04PA

10:24:23

XJSE

876

ZAR 32.9200

XJSE-3CO2UP29D04PC

10:24:24

XJSE

1,297

ZAR 32.8600

XJSE-3CO2UP29D06OS

10:26:03

XJSE

163

ZAR 32.8700

XJSE-2GO2UP28KOCGD

10:26:03

XJSE

1,706

ZAR 32.8700

XJSE-2GO2UP28KOCGF

10:26:03

XJSE

1,287

ZAR 32.8500

XJSE-2EO2UP299HIO9

10:30:07

XJSE

498

ZAR 32.7900

XJSE-3CO2UP29DS11F

10:31:20

XJSE

1,667

ZAR 32.7900

XJSE-3CO2UP29E2Q26

10:31:22

XJSE

2,439

ZAR 32.7700

XJSE-2GO2UP28KVJCR

10:33:52

XJSE

3,211

ZAR 32.7500

XJSE-3AO2UP2922C06

10:33:52

XJSE

683

ZAR 32.7500

XJSE-3AO2UP2922C12

10:36:24

XJSE

2,921

ZAR 32.7500

XJSE-2GO2UP28L7CD3

10:36:24

XJSE

1,491

ZAR 32.7500

XJSE-2GO2UP28L7CD5

10:36:29

XJSE

3,473

ZAR 32.7500

XJSE-2GO2UP28L7HF1

10:36:30

XJSE

432

ZAR 32.7500

XJSE-2GO2UP28L7I6G

10:36:57

XJSE

1,547

ZAR 32.7500

XJSE-2EO2UP29BD1T9

10:37:52

XJSE

1,500

ZAR 32.8200

XJSE-3AO2UP292HGGN

10:38:25

XJSE

1,065

ZAR 32.8100

XJSE-3CO2UP29FD952

10:38:25

XJSE

1,500

ZAR 32.8100

XJSE-2GO2UP28LBDDM

10:38:25

XJSE

89

ZAR 32.8100

XJSE-2GO2UP28LBDDO

10:38:26

XJSE

1,911

ZAR 32.8100

XJSE-3AO2UP292K1E7

10:39:06

XJSE

1,036

ZAR 32.8200

XJSE-3CO2UP29FH1OC

10:40:08

XJSE

2,050

ZAR 32.8600

XJSE-44O2UP28JRP98

10:40:22

XJSE

1,044

ZAR 32.8300

XJSE-3CO2UP29FO930

10:40:49

XJSE

612

ZAR 32.8800

XJSE-42O2UP28J441E

10:40:49

XJSE

459

ZAR 32.8800

XJSE-42O2UP28J441G

10:40:56

XJSE

870

ZAR 32.8400

XJSE-3AO2UP292TKJQ

10:40:56

XJSE

940

ZAR 32.8400

XJSE-3AO2UP292TLBM

10:40:56

XJSE

1,018

ZAR 32.8300

XJSE-3AO2UP292TLGU

10:40:56

XJSE

995

ZAR 32.8400

XJSE-3AO2UP292TLH2

10:41:45

XJSE

415

ZAR 32.8200

XJSE-2GO2UP28LGLDM

10:41:45

XJSE

815

ZAR 32.8200

XJSE-2GO2UP28LGLDO

10:42:45

XJSE

1,358

ZAR 32.8200

XJSE-3AO2UP2934EBO

10:43:15

XJSE

880

ZAR 32.7700

XJSE-2GO2UP28LIT5P

10:43:15

XJSE

541

ZAR 32.7800

XJSE-2GO2UP28LIT5R

10:43:15

XJSE

441

ZAR 32.7600

XJSE-2GO2UP28LITCR

10:43:15

XJSE

221

ZAR 32.7600

XJSE-2GO2UP28LITCT

10:43:16

XJSE

826

ZAR 32.7600

XJSE-2GO2UP28LITDI

10:44:14

XJSE

1,141

ZAR 32.7800

XJSE-44O2UP28JTSKK

10:45:18

XJSE

659

ZAR 32.8200

XJSE-44O2UP28JV255

10:45:18

XJSE

1,250

ZAR 32.8200

XJSE-44O2UP28JV2BD

10:45:18

XJSE

715

ZAR 32.8200

XJSE-3AO2UP293FF19

10:45:18

XJSE

2,118

ZAR 32.8200

XJSE-3AO2UP293FF1M

10:45:19

XJSE

290

ZAR 32.8000

XJSE-3CO2UP29GO6L9

10:49:49

XJSE

1,500

ZAR 32.7800

XJSE-44O2UP28K195C

10:49:49

XJSE

1,500

ZAR 32.7800

XJSE-44O2UP28K195E

10:49:49

XJSE

1,500

ZAR 32.7800

XJSE-2EO2UP29DRHGA

10:49:49

XJSE

1,500

ZAR 32.7800

XJSE-2EO2UP29DRHGU

10:49:49

XJSE

1,800

ZAR 32.7800

XJSE-2EO2UP29DRHH4

10:51:19

XJSE

1,032

ZAR 32.8200

XJSE-2GO2UP28M0HB4

10:51:48

XJSE

1,062

ZAR 32.8200

XJSE-42O2UP28JAHML

10:52:19

XJSE

1,057

ZAR 32.8200

XJSE-3AO2UP2946136

10:52:34

XJSE

1,032

ZAR 32.8200

XJSE-3AO2UP2946OL4

10:53:05

XJSE

1,056

ZAR 32.8200

XJSE-2GO2UP28M2RIE

10:53:36

XJSE

1,057

ZAR 32.8200

XJSE-3AO2UP294A1MQ

10:54:29

XJSE

1,651

ZAR 32.8200

XJSE-3CO2UP29IC09R

10:54:41

XJSE

1,500

ZAR 32.8100

XJSE-2GO2UP28M4TAK

10:54:41

XJSE

1,428

ZAR 32.8100

XJSE-2GO2UP28M4TAM

10:56:42

XJSE

1,096

ZAR 32.8000

XJSE-3AO2UP294JTCH

10:57:16

XJSE

2,187

ZAR 32.8000

XJSE-44O2UP28K52MM

10:58:10

XJSE

2,720

ZAR 32.7600

XJSE-2EO2UP29FAENS

10:58:52

XJSE

1,511

ZAR 32.7600

XJSE-3CO2UP29J5KUV

10:59:17

XJSE

767

ZAR 32.7600

XJSE-3AO2UP294R9P1

11:00:02

XJSE

1,078

ZAR 32.7600

XJSE-2EO2UP29FL3EU

11:02:27

XJSE

1,954

ZAR 32.7800

XJSE-2EO2UP29G3NOJ

11:09:11

XJSE

2,019

ZAR 32.7900

XJSE-2GO2UP28MOMHF

11:10:10

XJSE

2,048

ZAR 32.8500

XJSE-3AO2UP295V29I

11:11:56

XJSE

1,869

ZAR 32.9100

XJSE-2GO2UP28MSCQA

11:12:28

XJSE

1,138

ZAR 32.8800

XJSE-2EO2UP29HLLQU

11:12:34

XJSE

2,152

ZAR 32.8800

XJSE-3AO2UP296653K

11:12:39

XJSE

1,309

ZAR 32.8800

XJSE-44O2UP28KCRVE

11:12:39

XJSE

801

ZAR 32.8800

XJSE-44O2UP28KCRVG

11:13:13

XJSE

1,317

ZAR 32.8800

XJSE-2GO2UP28MTUET

11:16:01

XJSE

529

ZAR 32.8400

XJSE-3CO2UP29LTPL4

11:16:01

XJSE

1,354

ZAR 32.8400

XJSE-3CO2UP29LTPL6

11:16:01

XJSE

836

ZAR 32.8400

XJSE-3CO2UP29LTPEM

11:17:27

XJSE

2,128

ZAR 32.8200

XJSE-2GO2UP28N5VEG

11:17:29

XJSE

922

ZAR 32.8200

XJSE-2EO2UP29IEDQ8

11:17:29

XJSE

406

ZAR 32.8200

XJSE-2EO2UP29IEDTU

11:26:31

XJSE

558

ZAR 32.7700

XJSE-3CO2UP29NJ020

11:36:48

XJSE

2,156

ZAR 32.8300

XJSE-3CO2UP29OTNUC

11:36:48

XJSE

1,655

ZAR 32.8500

XJSE-3CO2UP29OTO1B

11:36:48

XJSE

1,155

ZAR 32.8200

XJSE-3CO2UP29OTPGN

11:36:48

XJSE

1,289

ZAR 32.8300

XJSE-3CO2UP29OTPH4

11:37:54

XJSE

1,465

ZAR 32.8500

XJSE-2GO2UP28NU2NA

11:44:39

XJSE

2,125

ZAR 32.8400

XJSE-44O2UP28KSEJ9

11:44:39

XJSE

1,204

ZAR 32.8400

XJSE-44O2UP28KSEJR

11:44:39

XJSE

171

ZAR 32.8400

XJSE-44O2UP28KSEJV

11:44:41

XJSE

1,670

ZAR 32.8400

XJSE-2GO2UP28O71E4

11:44:53

XJSE

969

ZAR 32.8800

XJSE-42O2UP28K6DIB

11:44:53

XJSE

708

ZAR 32.8800

XJSE-42O2UP28K6DID

11:44:58

XJSE

761

ZAR 32.8800

XJSE-3CO2UP29PVDNA

11:44:58

XJSE

447

ZAR 32.8800

XJSE-3CO2UP29PVDNC

11:49:23

XJSE

2,255

ZAR 32.9000

XJSE-2EO2UP29MJR3U

11:49:23

XJSE

176

ZAR 32.9400

XJSE-2GO2UP28OD9GV

11:49:23

XJSE

1,038

ZAR 32.9400

XJSE-2GO2UP28OD9HI

11:49:30

XJSE

1,148

ZAR 32.9400

XJSE-3AO2UP2998NND

11:49:30

XJSE

90

ZAR 32.9400

XJSE-3AO2UP2998NNF

11:52:16

XJSE

540

ZAR 32.9000

XJSE-44O2UP28L0COM

11:52:16

XJSE

1,060

ZAR 32.9000

XJSE-44O2UP28L0COO

11:55:52

XJSE

543

ZAR 32.9400

XJSE-2GO2UP28OMDBP

11:55:52

XJSE

2,306

ZAR 32.9400

XJSE-2GO2UP28OMDBR

11:55:52

XJSE

605

ZAR 32.9400

XJSE-2GO2UP28OMDBT

11:58:33

XJSE

1,462

ZAR 32.9100

XJSE-44O2UP28L3PGL

11:59:15

XJSE

1,409

ZAR 32.9100

XJSE-2GO2UP28OROPT

11:59:22

XJSE

1,580

ZAR 32.8800

XJSE-42O2UP28KDS24

12:00:19

XJSE

2,677

ZAR 32.8800

XJSE-42O2UP28KEQUO

12:01:38

XJSE

1,467

ZAR 32.8900

XJSE-2EO2UP29O3VIV

12:01:40

XJSE

2,059

ZAR 32.8900

XJSE-44O2UP28L5V7E

12:02:11

XJSE

1,313

ZAR 32.8700

XJSE-2EO2UP29O63KI

12:02:31

XJSE

596

ZAR 32.8700

XJSE-2EO2UP29O7KK6

12:04:03

XJSE

1,728

ZAR 32.8700

XJSE-2EO2UP29ODLLU

12:04:03

XJSE

1,000

ZAR 32.8700

XJSE-2EO2UP29ODLM0

12:04:38

XJSE

1,112

ZAR 32.8700

XJSE-3CO2UP29S9R6G

12:05:11

XJSE

543

ZAR 32.8700

XJSE-3CO2UP29SC53O

12:05:11

XJSE

1,330

ZAR 32.8700

XJSE-3CO2UP29SC547

12:05:12

XJSE

1,026

ZAR 32.8700

XJSE-2GO2UP28P4OD2

12:05:12

XJSE

1,020

ZAR 32.8700

XJSE-2GO2UP28P4ODC

12:05:13

XJSE

1,334

ZAR 32.8700

XJSE-3AO2UP29AL2P7

12:07:47

XJSE

1,096

ZAR 32.8800

XJSE-2GO2UP28P8BR1

12:07:58

XJSE

1,108

ZAR 32.8600

XJSE-2EO2UP29OVK1Q

12:08:00

XJSE

3,234

ZAR 32.8600

XJSE-3CO2UP29SP226

12:08:45

XJSE

1,757

ZAR 32.8500

XJSE-2GO2UP28P9CT4

12:10:54

XJSE

538

ZAR 32.8500

XJSE-2GO2UP28PC5E5

12:10:54

XJSE

668

ZAR 32.8500

XJSE-2GO2UP28PC5E7

12:10:54

XJSE

1,206

ZAR 32.8500

XJSE-2GO2UP28PC5KD

12:10:54

XJSE

364

ZAR 32.8500

XJSE-2GO2UP28PC5KF

12:13:18

XJSE

1,961

ZAR 32.8600

XJSE-2EO2UP29PO3MH

12:13:49

XJSE

2,000

ZAR 32.8100

XJSE-3CO2UP29TK5I9

12:13:49

XJSE

1,522

ZAR 32.8200

XJSE-3CO2UP29TK5IB

12:13:50

XJSE

2,831

ZAR 32.7900

XJSE-2EO2UP29PQAE3

12:15:09

XJSE

1,329

ZAR 32.7900

XJSE-2GO2UP28PHPK7

12:15:10

XJSE

1,328

ZAR 32.7700

XJSE-3CO2UP29TQS0V

12:15:10

XJSE

213

ZAR 32.7800

XJSE-3CO2UP29TQS17

12:16:41

XJSE

2,000

ZAR 32.7500

XJSE-3CO2UP29U1IR9

12:16:41

XJSE

63

ZAR 32.7500

XJSE-3CO2UP29U1IRB

12:18:18

XJSE

3,189

ZAR 32.7200

XJSE-2GO2UP28PLBQA

12:25:24

XJSE

778

ZAR 32.7200

XJSE-2GO2UP28PU6PU

12:25:24

XJSE

2,154

ZAR 32.7200

XJSE-2GO2UP28PU6Q0

12:26:15

XJSE

1,327

ZAR 32.7000

XJSE-2EO2UP29RAU9K

12:30:05

XJSE

546

ZAR 32.7300

XJSE-2EO2UP29RQOJL

12:30:05

XJSE

167

ZAR 32.7300

XJSE-2EO2UP29RQOJN

12:31:11

XJSE

115

ZAR 32.7300

XJSE-3AO2UP29CQE86

12:34:55

XJSE

296

ZAR 32.7900

XJSE-2EO2UP29SHAI8

12:34:55

XJSE

3,454

ZAR 32.7900

XJSE-2EO2UP29SHAIE

12:34:59

XJSE

407

ZAR 32.8000

XJSE-2EO2UP29SHL50

12:34:59

XJSE

755

ZAR 32.8000

XJSE-2EO2UP29SHL52

12:34:59

XJSE

902

ZAR 32.8000

XJSE-2EO2UP29SHL54

12:37:12

XJSE

2,323

ZAR 32.8100

XJSE-2GO2UP28QBTN8

12:37:12

XJSE

2,655

ZAR 32.8100

XJSE-2GO2UP28QBTNA

12:37:12

XJSE

3,288

ZAR 32.8100

XJSE-2GO2UP28QBTNC

12:39:00

XJSE

2,968

ZAR 32.8500

XJSE-3CO2UP2A10INR

12:39:00

XJSE

1,008

ZAR 32.8500

XJSE-3CO2UP2A10INT

12:42:36

XJSE

2,219

ZAR 32.8800

XJSE-3AO2UP29DONV7

12:42:36

XJSE

1,048

ZAR 32.8800

XJSE-3AO2UP29DONV9

12:42:36

XJSE

5,220

ZAR 32.8800

XJSE-3AO2UP29DONVB

12:42:38

XJSE

214

ZAR 32.8800

XJSE-2EO2UP29TKLTF

12:42:38

XJSE

859

ZAR 32.8800

XJSE-2EO2UP29TKLTH

12:42:38

XJSE

1,051

ZAR 32.8800

XJSE-2EO2UP29TKLTJ

12:42:38

XJSE

3,247

ZAR 32.8800

XJSE-2EO2UP29TKLTL

12:42:44

XJSE

918

ZAR 32.9000

XJSE-2GO2UP28QIPA3

12:42:44

XJSE

1,294

ZAR 32.9000

XJSE-2GO2UP28QIPA5

12:43:49

XJSE

1,141

ZAR 32.9100

XJSE-42O2UP28L1ADI

12:45:19

XJSE

539

ZAR 32.9200

XJSE-42O2UP28L20G2

12:45:19

XJSE

1,291

ZAR 32.9200

XJSE-42O2UP28L20G4

12:46:54

XJSE

1,082

ZAR 32.9100

XJSE-3CO2UP2A24TAI

12:46:54

XJSE

2,786

ZAR 32.9100

XJSE-3CO2UP2A24TAK

12:46:55

XJSE

675

ZAR 32.9100

XJSE-3CO2UP2A24TF7

12:46:55

XJSE

1,272

ZAR 32.9100

XJSE-3CO2UP2A24TF9

12:47:03

XJSE

1,368

ZAR 32.8800

XJSE-3AO2UP29E42D6

12:47:46

XJSE

3,327

ZAR 32.8800

XJSE-3CO2UP2A284BO

12:47:52

XJSE

1,028

ZAR 32.8600

XJSE-42O2UP28L346U

12:48:33

XJSE

2,683

ZAR 32.8600

XJSE-42O2UP28L3ES4

12:48:33

XJSE

259

ZAR 32.8600

XJSE-42O2UP28L3ES6

12:48:33

XJSE

1,154

ZAR 32.8600

XJSE-3AO2UP29E83ES

12:48:45

XJSE

1,348

ZAR 32.8800

XJSE-3CO2UP2A2CGOH

12:48:45

XJSE

3,408

ZAR 32.8800

XJSE-2EO2UP29UFAK7

12:50:19

XJSE

3,102

ZAR 32.8400

XJSE-2EO2UP29UM0GH

12:51:09

XJSE

2,771

ZAR 32.8200

XJSE-42O2UP28L4LB5

12:51:13

XJSE

1,377

ZAR 32.8200

XJSE-3AO2UP29EF1PF

12:51:13

XJSE

623

ZAR 32.8200

XJSE-42O2UP28L4MJT

12:51:14

XJSE

473

ZAR 32.8200

XJSE-42O2UP28L4MN2

12:51:15

XJSE

1,200

ZAR 32.8000

XJSE-2GO2UP28QTE9P

12:52:41

XJSE

606

ZAR 32.8000

XJSE-2GO2UP28QV2SB

12:58:04

XJSE

1,392

ZAR 32.7900

XJSE-3AO2UP29F135M

13:01:24

XJSE

2,328

ZAR 32.7900

XJSE-2GO2UP28R9ONF

13:01:24

XJSE

510

ZAR 32.7900

XJSE-2GO2UP28R9OMI

13:02:20

XJSE

1,202

ZAR 32.7900

XJSE-2EO2UP2A0AFR6

13:05:13

XJSE

2,438

ZAR 32.8400

XJSE-2GO2UP28RFB2K

13:05:13

XJSE

27

ZAR 32.8400

XJSE-2GO2UP28RFB2M

13:06:32

XJSE

3,273

ZAR 32.8400

XJSE-2EO2UP2A0S379

13:06:35

XJSE

2,246

ZAR 32.8100

XJSE-2GO2UP28RH142

13:10:26

XJSE

555

ZAR 32.8100

XJSE-2GO2UP28RM6G1

13:10:26

XJSE

2,200

ZAR 32.8100

XJSE-3AO2UP29G2AII

13:10:31

XJSE

1,093

ZAR 32.8200

XJSE-44O2UP28M4TIB

13:10:35

XJSE

1,466

ZAR 32.8200

XJSE-2EO2UP2A1DQQG

13:10:35

XJSE

1,093

ZAR 32.8400

XJSE-2EO2UP2A1DQRV

13:12:36

XJSE

1,545

ZAR 32.8200

XJSE-2EO2UP2A1MRHU

13:12:36

XJSE

2,593

ZAR 32.8200

XJSE-2EO2UP2A1MSUC

13:15:23

XJSE

1,049

ZAR 32.8100

XJSE-2EO2UP2A2469C

13:15:36

XJSE

2,837

ZAR 32.8000

XJSE-3CO2UP2A60BUS

13:16:08

XJSE

2,699

ZAR 32.8000

XJSE-2GO2UP28RTK57

13:18:58

XJSE

2,289

ZAR 32.7800

XJSE-3AO2UP29GPL58

13:18:58

XJSE

3,243

ZAR 32.7900

XJSE-3AO2UP29GPN39

13:18:58

XJSE

60

ZAR 32.7900

XJSE-3AO2UP29GPN3B

13:22:43

XJSE

3,438

ZAR 32.7800

XJSE-42O2UP28LIGLH

13:22:44

XJSE

2,813

ZAR 32.7800

XJSE-44O2UP28MAHBL

13:24:49

XJSE

1,056

ZAR 32.7700

XJSE-2GO2UP28S88AI

13:25:03

XJSE

944

ZAR 32.7700

XJSE-2EO2UP2A3DMVR

13:25:03

XJSE

2,000

ZAR 32.7700

XJSE-2EO2UP2A3DN03

13:26:04

XJSE

1,464

ZAR 32.7700

XJSE-3CO2UP2A7FJCS

13:26:04

XJSE

1,354

ZAR 32.7700

XJSE-3CO2UP2A7FJCU

13:27:13

XJSE

1,160

ZAR 32.7700

XJSE-2EO2UP2A3NJOE

13:27:13

XJSE

1,510

ZAR 32.7700

XJSE-2EO2UP2A3NJOG

13:29:16

XJSE

3,861

ZAR 32.7500

XJSE-2GO2UP28SE4GJ

13:29:27

XJSE

3,529

ZAR 32.7600

XJSE-2EO2UP2A42DB1

13:29:32

XJSE

1,856

ZAR 32.7500

XJSE-2GO2UP28SELL4

13:29:32

XJSE

739

ZAR 32.7500

XJSE-2GO2UP28SELL6

13:30:28

XJSE

1,927

ZAR 32.7500

XJSE-42O2UP28LM613

13:30:28

XJSE

1,226

ZAR 32.7500

XJSE-42O2UP28LM615

13:30:28

XJSE

58

ZAR 32.7500

XJSE-42O2UP28LM617

13:32:12

XJSE

1,208

ZAR 32.7500

XJSE-2EO2UP2A4GHK2

13:32:12

XJSE

365

ZAR 32.7500

XJSE-2EO2UP2A4GHK4

13:33:49

XJSE

1,282

ZAR 32.7400

XJSE-3CO2UP2A8LM6R

13:36:53

XJSE

828

ZAR 32.7600

XJSE-2GO2UP28SQNRP

13:36:53

XJSE

3,464

ZAR 32.7600

XJSE-2GO2UP28SQNRR

13:36:53

XJSE

1,075

ZAR 32.7600

XJSE-2GO2UP28SQNRT

13:36:53

XJSE

4,042

ZAR 32.7600

XJSE-2GO2UP28SQNVL

13:39:21

XJSE

3,442

ZAR 32.7300

XJSE-2GO2UP28SUTGC

13:39:21

XJSE

3,466

ZAR 32.7300

XJSE-2GO2UP28SUTO2

13:39:21

XJSE

2,528

ZAR 32.7300

XJSE-2GO2UP28SUU12

13:39:23

XJSE

2,439

ZAR 32.7200

XJSE-3AO2UP29IKJKJ

13:40:14

XJSE

1,199

ZAR 32.7200

XJSE-2EO2UP2A5SHR0

13:40:14

XJSE

681

ZAR 32.7200

XJSE-2EO2UP2A5SHR2

13:41:00

XJSE

1,139

ZAR 32.7200

XJSE-3CO2UP2A9SMR2

13:41:03

XJSE

1,288

ZAR 32.7200

XJSE-3AO2UP29IQ0SF

13:42:47

XJSE

2,316

ZAR 32.7000

XJSE-2EO2UP2A69V3K

13:47:30

XJSE

1,616

ZAR 32.6800

XJSE-3AO2UP29JC22Q

13:47:30

XJSE

2,599

ZAR 32.6800

XJSE-3AO2UP29JC22S

13:47:31

XJSE

3,910

ZAR 32.6600

XJSE-2GO2UP28TBEPF

13:47:41

XJSE

1,325

ZAR 32.6600

XJSE-2EO2UP2A72TQ4

13:47:49

XJSE

522

ZAR 32.6300

XJSE-44O2UP28MOTTG

13:48:07

XJSE

938

ZAR 32.6300

XJSE-44O2UP28MP30U

13:48:24

XJSE

1,675

ZAR 32.6300

XJSE-44O2UP28MP78D

13:48:37

XJSE

433

ZAR 32.6300

XJSE-44O2UP28MPAMH

13:48:40

XJSE

1,295

ZAR 32.6300

XJSE-2GO2UP28TCSD5

13:48:40

XJSE

1,527

ZAR 32.6200

XJSE-2GO2UP28TCSQD

13:52:30

XJSE

1,679

ZAR 32.6500

XJSE-3CO2UP2ABQJU3

13:54:02

XJSE

2,567

ZAR 32.6400

XJSE-42O2UP28M39SE

13:54:03

XJSE

558

ZAR 32.6400

XJSE-42O2UP28M39U9

13:54:12

XJSE

2,567

ZAR 32.6400

XJSE-2EO2UP2A84EHN

13:55:05

XJSE

1,372

ZAR 32.6400

XJSE-42O2UP28M3Q77

13:55:05

XJSE

1,625

ZAR 32.6400

XJSE-2EO2UP2A89986

13:58:13

XJSE

2,866

ZAR 32.6000

XJSE-3AO2UP29KBRUO

13:58:14

XJSE

591

ZAR 32.6000

XJSE-3CO2UP2ACPLCM

13:58:14

XJSE

1

ZAR 32.6000

XJSE-3AO2UP29KBS2L

13:59:14

XJSE

2,338

ZAR 32.5800

XJSE-3AO2UP29KFBCL

14:02:24

XJSE

552

ZAR 32.5300

XJSE-2GO2UP28U15R4

14:02:24

XJSE

1,590

ZAR 32.5300

XJSE-2GO2UP28U15R6

14:08:30

XJSE

638

ZAR 32.5700

XJSE-2EO2UP2AAMTK8

14:10:22

XJSE

2,846

ZAR 32.5600

XJSE-2EO2UP2AB1RFP

14:10:22

XJSE

1,170

ZAR 32.5600

XJSE-2EO2UP2AB1RFR

14:10:24

XJSE

514

ZAR 32.5500

XJSE-3CO2UP2AF2R17

14:13:37

XJSE

100

ZAR 32.5500

XJSE-3CO2UP2AFMRM6

14:14:11

XJSE

3,466

ZAR 32.5500

XJSE-3CO2UP2AFQG8E

14:14:11

XJSE

663

ZAR 32.5500

XJSE-3CO2UP2AFQGAU

14:14:13

XJSE

1,973

ZAR 32.5500

XJSE-44O2UP28N7IFM

14:14:15

XJSE

2,107

ZAR 32.5500

XJSE-44O2UP28N7JGQ

14:14:16

XJSE

1,765

ZAR 32.5500

XJSE-3CO2UP2AFQTNJ

14:14:16

XJSE

208

ZAR 32.5500

XJSE-3CO2UP2AFQTNN

14:15:54

XJSE

326

ZAR 32.5000

XJSE-2GO2UP28UM0C1

14:18:43

XJSE

2,512

ZAR 32.5300

XJSE-3CO2UP2AGLE3A

14:19:07

XJSE

3,464

ZAR 32.5300

XJSE-2EO2UP2ACLHJE

14:19:07

XJSE

2,279

ZAR 32.5300

XJSE-2EO2UP2ACLHJG

14:19:33

XJSE

4,232

ZAR 32.5300

XJSE-2EO2UP2ACO5RF

14:19:33

XJSE

2,581

ZAR 32.5300

XJSE-2EO2UP2ACO5RH

14:19:42

XJSE

1,574

ZAR 32.5300

XJSE-42O2UP28MI5ML

14:19:42

XJSE

2,871

ZAR 32.5300

XJSE-42O2UP28MI5MN

14:20:06

XJSE

593

ZAR 32.5300

XJSE-2EO2UP2ACRKRQ

14:20:06

XJSE

470

ZAR 32.5300

XJSE-2EO2UP2ACRKRS

14:20:06

XJSE

1,782

ZAR 32.5300

XJSE-2EO2UP2ACRN0S

14:23:17

XJSE

3,161

ZAR 32.4800

XJSE-2GO2UP28V2V3C

14:23:17

XJSE

919

ZAR 32.4800

XJSE-2GO2UP28V2V3N

14:23:22

XJSE

127

ZAR 32.4600

XJSE-2GO2UP28V37EB

14:23:23

XJSE

1,702

ZAR 32.4800

XJSE-2EO2UP2ADFQJ6

14:23:34

XJSE

2,813

ZAR 32.4400

XJSE-3CO2UP2AHKEA4

14:27:09

XJSE

248

ZAR 32.3800

XJSE-2GO2UP28VAJOT

14:27:09

XJSE

2,000

ZAR 32.4000

XJSE-2GO2UP28VAJOV

14:27:09

XJSE

1,500

ZAR 32.4000

XJSE-2GO2UP28VAJP1

14:27:09

XJSE

1,254

ZAR 32.4100

XJSE-2GO2UP28VAJP3

14:27:09

XJSE

2,000

ZAR 32.4100

XJSE-3CO2UP2AICG3E

14:30:55

XJSE

3,464

ZAR 32.4200

XJSE-3AO2UP29O125P

14:30:55

XJSE

312

ZAR 32.4200

XJSE-3AO2UP29O125R

14:31:05

XJSE

203

ZAR 32.3900

XJSE-2EO2UP2AF1MLP

14:31:05

XJSE

2,294

ZAR 32.3900

XJSE-2EO2UP2AF1MLU

14:31:05

XJSE

400

ZAR 32.3900

XJSE-2EO2UP2AF1MVO

14:31:35

XJSE

2,464

ZAR 32.4000

XJSE-2EO2UP2AF5H8M

14:31:36

XJSE

1,000

ZAR 32.4000

XJSE-2GO2UP28VK1EA

14:31:36

XJSE

2,223

ZAR 32.4000

XJSE-2GO2UP28VK1EC

14:32:36

XJSE

241

ZAR 32.4000

XJSE-3CO2UP2AJIC81

14:32:36

XJSE

1,908

ZAR 32.4000

XJSE-3CO2UP2AJIC83

14:34:23

XJSE

1,096

ZAR 32.3900

XJSE-2EO2UP2AFP97P

14:34:23

XJSE

416

ZAR 32.4000

XJSE-2EO2UP2AFP99K

14:34:23

XJSE

2,149

ZAR 32.4000

XJSE-2EO2UP2AFP99T

14:34:23

XJSE

75

ZAR 32.4000

XJSE-2EO2UP2AFP9AN

14:34:24

XJSE

2,925

ZAR 32.3900

XJSE-3CO2UP2AJUUMC

14:35:24

XJSE

539

ZAR 32.3900

XJSE-2EO2UP2AFVRGO

14:35:24

XJSE

2,204

ZAR 32.3900

XJSE-2EO2UP2AFVRH5

14:36:13

XJSE

905

ZAR 32.3700

XJSE-2GO2UP28VV9O0

14:36:13

XJSE

900

ZAR 32.3700

XJSE-2GO2UP28VV9O2

14:36:57

XJSE

1,058

ZAR 32.3700

XJSE-3CO2UP2AKGD4P

14:37:11

XJSE

1,034

ZAR 32.3700

XJSE-3CO2UP2AKI3F8

14:37:31

XJSE

290

ZAR 32.3700

XJSE-2EO2UP2AGEON4

14:37:31

XJSE

213

ZAR 32.3700

XJSE-2EO2UP2AGEON8

14:37:31

XJSE

51

ZAR 32.3700

XJSE-2EO2UP2AGEONA

14:37:31

XJSE

516

ZAR 32.3700

XJSE-2EO2UP2AGEONC

14:37:33

XJSE

566

ZAR 32.3700

XJSE-2GO2UP290290R

14:37:33

XJSE

1,058

ZAR 32.3700

XJSE-2GO2UP290290T

14:37:33

XJSE

961

ZAR 32.3700

XJSE-2GO2UP290290V

14:38:23

XJSE

687

ZAR 32.2600

XJSE-2EO2UP2AGJVTV

14:38:23

XJSE

222

ZAR 32.2600

XJSE-2EO2UP2AGJVU1

14:39:48

XJSE

2,369

ZAR 32.3000

XJSE-2EO2UP2AGSEPE

14:39:48

XJSE

1,249

ZAR 32.3000

XJSE-2EO2UP2AGSEPR

14:39:49

XJSE

2,820

ZAR 32.3000

XJSE-2GO2UP2906JJ5

14:40:23

XJSE

716

ZAR 32.2400

XJSE-3AO2UP29PAUQG

14:40:42

XJSE

952

ZAR 32.2300

XJSE-44O2UP28NPP4Q

14:41:43

XJSE

3,215

ZAR 32.2400

XJSE-3CO2UP2ALDU1E

14:41:43

XJSE

636

ZAR 32.2400

XJSE-3CO2UP2ALDU2L

14:43:26

XJSE

2,741

ZAR 32.2500

XJSE-2EO2UP2AHLE33

14:43:26

XJSE

832

ZAR 32.2500

XJSE-2EO2UP2AHLE35

14:43:26

XJSE

218

ZAR 32.2500

XJSE-2EO2UP2AHLE37

14:43:43

XJSE

1,541

ZAR 32.2200

XJSE-2GO2UP290EER4

14:45:45

XJSE

1,213

ZAR 32.2000

XJSE-2EO2UP2AI5CG1

14:45:45

XJSE

169

ZAR 32.2000

XJSE-2EO2UP2AI5D1C

14:46:13

XJSE

2,208

ZAR 32.2000

XJSE-3CO2UP2AMC1LG

14:46:14

XJSE

2,204

ZAR 32.1900

XJSE-2EO2UP2AI8NMP

14:46:14

XJSE

977

ZAR 32.1900

XJSE-2EO2UP2AI8NNA

14:46:15

XJSE

2,229

ZAR 32.1900

XJSE-3AO2UP29Q4AIA

14:47:17

XJSE

258

ZAR 32.1000

XJSE-3AO2UP29Q9HUF

14:47:17

XJSE

2,173

ZAR 32.1000

XJSE-3AO2UP29Q9HUQ

14:47:41

XJSE

1,597

ZAR 32.1300

XJSE-44O2UP28NVJG1

14:49:11

XJSE

2,836

ZAR 32.1900

XJSE-2EO2UP2AITNH1

14:51:26

XJSE

1,452

ZAR 32.1900

XJSE-3AO2UP29QQIAA

14:51:27

XJSE

1,371

ZAR 32.1900

XJSE-2EO2UP2AJD9N5

14:51:30

XJSE

1,113

ZAR 32.2100

XJSE-3CO2UP2ANH97B

14:52:04

XJSE

391

ZAR 32.2800

XJSE-2GO2UP2910TB9

14:52:04

XJSE

664

ZAR 32.2800

XJSE-2GO2UP2910TBB

14:52:19

XJSE

1,067

ZAR 32.3000

XJSE-2GO2UP2911FT2

14:52:27

XJSE

2,873

ZAR 32.3400

XJSE-2EO2UP2AJJF6K

14:53:25

XJSE

1,046

ZAR 32.3300

XJSE-3CO2UP2ANTF19

14:53:35

XJSE

1,143

ZAR 32.3200

XJSE-42O2UP28NCO30

14:53:51

XJSE

175

ZAR 32.3100

XJSE-2GO2UP2914I1O

14:53:56

XJSE

1,156

ZAR 32.3100

XJSE-3CO2UP2AO0KG5

14:54:11

XJSE

361

ZAR 32.3000

XJSE-42O2UP28ND5G5

14:54:11

XJSE

1,102

ZAR 32.3000

XJSE-42O2UP28ND5G7

14:54:34

XJSE

954

ZAR 32.2800

XJSE-44O2UP28O5CVS

14:54:58

XJSE

1,051

ZAR 32.3100

XJSE-3CO2UP2AO7EPJ

14:55:06

XJSE

1,037

ZAR 32.2800

XJSE-44O2UP28O5QS6

14:55:26

XJSE

1,066

ZAR 32.3000

XJSE-3AO2UP29R9AML

14:55:33

XJSE

1,712

ZAR 32.3000

XJSE-2GO2UP2917OEM

14:55:53

XJSE

1,427

ZAR 32.2800

XJSE-2GO2UP2918H3M

14:55:53

XJSE

1,407

ZAR 32.2800

XJSE-3AO2UP29RAVOP

14:55:53

XJSE

1,942

ZAR 32.2800

XJSE-3CO2UP2AODJSC

14:55:53

XJSE

1,057

ZAR 32.2800

XJSE-44O2UP28O6HAP

14:56:25

XJSE

930

ZAR 32.3100

XJSE-42O2UP28NEV0Q

14:56:25

XJSE

787

ZAR 32.3100

XJSE-42O2UP28NEV0S

14:58:07

XJSE

1,138

ZAR 32.3400

XJSE-2GO2UP291D7ER

14:58:13

XJSE

1,672

ZAR 32.3200

XJSE-2GO2UP291DEOS

14:58:14

XJSE

532

ZAR 32.3200

XJSE-3AO2UP29RKED8

14:58:34

XJSE

1,596

ZAR 32.3000

XJSE-42O2UP28NGINC

14:58:40

XJSE

2,528

ZAR 32.3500

XJSE-3CO2UP2AP0OCN

14:58:42

XJSE

1,140

ZAR 32.3200

XJSE-42O2UP28NGM3M

14:59:01

XJSE

1,067

ZAR 32.3200

XJSE-2EO2UP2AKUFFM

14:59:13

XJSE

2,033

ZAR 32.3200

XJSE-3AO2UP29RO9FM

14:59:13

XJSE

575

ZAR 32.3200

XJSE-3AO2UP29RO9GA

14:59:36

XJSE

1,307

ZAR 32.3500

XJSE-3AO2UP29RPU5J

14:59:37

XJSE

693

ZAR 32.3500

XJSE-44O2UP28O9VJF

14:59:37

XJSE

771

ZAR 32.3500

XJSE-44O2UP28O9VJH

15:00:13

XJSE

662

ZAR 32.3400

XJSE-3CO2UP2APB3C6

15:00:13

XJSE

2,726

ZAR 32.3400

XJSE-3CO2UP2APB3C8

15:00:13

XJSE

2,359

ZAR 32.3000

XJSE-2GO2UP291I8JJ

15:00:49

XJSE

1,145

ZAR 32.3300

XJSE-42O2UP28NIN40

15:00:58

XJSE

369

ZAR 32.3600

XJSE-2EO2UP2ALAJLP

15:00:58

XJSE

816

ZAR 32.3600

XJSE-2EO2UP2ALAJLR

15:03:19

XJSE

4,480

ZAR 32.3800

XJSE-42O2UP28NKR1V

15:03:22

XJSE

1,195

ZAR 32.4200

XJSE-2GO2UP291Q439

15:06:43

XJSE

2,318

ZAR 32.4100

XJSE-2EO2UP2AMCP8H

15:06:43

XJSE

1,178

ZAR 32.4100

XJSE-3CO2UP2AQIDLG

15:07:00

XJSE

1,150

ZAR 32.4500

XJSE-2EO2UP2AMEA90

15:07:00

XJSE

810

ZAR 32.4500

XJSE-2EO2UP2AMEA92

15:07:07

XJSE

858

ZAR 32.4900

XJSE-3AO2UP29SLLOK

15:07:14

XJSE

2,732

ZAR 32.4900

XJSE-3AO2UP29SM54B

15:07:24

XJSE

1,109

ZAR 32.4800

XJSE-3CO2UP2AQLTUA

15:07:27

XJSE

1,256

ZAR 32.4900

XJSE-2GO2UP2923VBK

15:07:50

XJSE

1,185

ZAR 32.4700

XJSE-3AO2UP29SNSE5

15:08:43

XJSE

1,150

ZAR 32.4900

XJSE-3AO2UP29SR1SN

15:09:44

XJSE

2,352

ZAR 32.4200

XJSE-2GO2UP2928I7O

15:09:44

XJSE

1,478

ZAR 32.4600

XJSE-3AO2UP29SUB4Q

15:09:44

XJSE

1,393

ZAR 32.4200

XJSE-3AO2UP29SUCUO

15:09:52

XJSE

2,335

ZAR 32.4200

XJSE-3CO2UP2AR2OKM

15:10:23

XJSE

1,110

ZAR 32.4400

XJSE-2GO2UP2929QV8

15:12:02

XJSE

2,335

ZAR 32.4200

XJSE-2EO2UP2AN89TS

15:15:08

XJSE

971

ZAR 32.4900

XJSE-3CO2UP2AS18DN

15:15:52

XJSE

3,000

ZAR 32.4900

XJSE-3AO2UP29TKTF8

15:15:57

XJSE

1,141

ZAR 32.4800

XJSE-3CO2UP2AS6D0F

15:16:03

XJSE

202

ZAR 32.4800

XJSE-42O2UP28O02PP

15:16:03

XJSE

1,141

ZAR 32.4800

XJSE-42O2UP28O02PR

15:16:03

XJSE

1,202

ZAR 32.4800

XJSE-42O2UP28O02PT

15:16:40

XJSE

1,035

ZAR 32.4700

XJSE-2GO2UP292OG2G

15:16:48

XJSE

1,093

ZAR 32.4300

XJSE-2GO2UP292OUBB

15:17:06

XJSE

2,225

ZAR 32.4300

XJSE-2GO2UP292PL91

15:17:50

XJSE

1,548

ZAR 32.4600

XJSE-3CO2UP2ASH1I1

15:18:31

XJSE

3,886

ZAR 32.4500

XJSE-2GO2UP292SPVN

15:19:23

XJSE

1,031

ZAR 32.4600

XJSE-3CO2UP2ASPIA7

15:19:39

XJSE

1,044

ZAR 32.4600

XJSE-2GO2UP292V35H

15:20:12

XJSE

1,725

ZAR 32.4500

XJSE-2GO2UP2930NG9

15:20:17

XJSE

1,436

ZAR 32.4500

XJSE-3AO2UP29U3MA0

15:20:18

XJSE

599

ZAR 32.4400

XJSE-3AO2UP29U3ND2

15:20:18

XJSE

1,870

ZAR 32.4400

XJSE-3AO2UP29U3NG2

15:20:19

XJSE

25

ZAR 32.4400

XJSE-3AO2UP29U3NJR

15:20:52

XJSE

413

ZAR 32.4200

XJSE-2GO2UP2931V2O

15:21:02

XJSE

703

ZAR 32.4200

XJSE-2GO2UP29326RA

15:22:43

XJSE

2,313

ZAR 32.3900

XJSE-3AO2UP29UATS7

15:23:33

XJSE

855

ZAR 32.4100

XJSE-2GO2UP29370VF

15:23:33

XJSE

2,470

ZAR 32.4100

XJSE-2GO2UP29370VH

15:23:33

XJSE

2,631

ZAR 32.4100

XJSE-2GO2UP29370VJ

15:23:34

XJSE

32

ZAR 32.4100

XJSE-3AO2UP29UDJI8

15:23:34

XJSE

1,860

ZAR 32.4100

XJSE-3AO2UP29UDJIA

15:24:26

XJSE

1,091

ZAR 32.4200

XJSE-3CO2UP2ATI5TF

15:24:36

XJSE

2,795

ZAR 32.4300

XJSE-2EO2UP2APAB22

15:25:07

XJSE

1,050

ZAR 32.4200

XJSE-2GO2UP293A6C5

15:25:11

XJSE

2,730

ZAR 32.4100

XJSE-2GO2UP293AA5G

15:26:17

XJSE

1,222

ZAR 32.4100

XJSE-2GO2UP293CG95

15:26:18

XJSE

207

ZAR 32.4100

XJSE-2GO2UP293CGJT

15:26:18

XJSE

2,822

ZAR 32.4100

XJSE-2GO2UP293CGJV

15:27:03

XJSE

1,098

ZAR 32.4100

XJSE-2EO2UP2APN6T7

15:27:11

XJSE

2,493

ZAR 32.3700

XJSE-3CO2UP2AU2769

15:28:22

XJSE

1,057

ZAR 32.3200

XJSE-3CO2UP2AU8DE5

15:29:18

XJSE

342

ZAR 32.3700

XJSE-42O2UP28O9OMH

15:29:18

XJSE

2,345

ZAR 32.3700

XJSE-42O2UP28O9OMJ

15:29:31

XJSE

1,060

ZAR 32.3700

XJSE-2GO2UP293IJK2

15:29:39

XJSE

2,626

ZAR 32.3500

XJSE-3CO2UP2AUF10L

15:29:39

XJSE

218

ZAR 32.3500

XJSE-3CO2UP2AUF1C7

15:29:39

XJSE

717

ZAR 32.3500

XJSE-3CO2UP2AUF1C9

15:29:39

XJSE

1,098

ZAR 32.3500

XJSE-3CO2UP2AUF1SC

15:31:52

XJSE

53

ZAR 32.3300

XJSE-3CO2UP2AV2VGA

15:32:30

XJSE

2,383

ZAR 32.3600

XJSE-2GO2UP293OQ6N

15:33:31

XJSE

1,394

ZAR 32.3700

XJSE-2EO2UP2AR7SAO

15:33:31

XJSE

2,528

ZAR 32.3700

XJSE-2EO2UP2AR7SAQ

15:33:31

XJSE

3,518

ZAR 32.3700

XJSE-2EO2UP2AR7SAS

15:33:54

XJSE

487

ZAR 32.3900

XJSE-3AO2UP29VPTQI

15:33:54

XJSE

1,899

ZAR 32.3900

XJSE-3AO2UP29VPTR4

15:34:10

XJSE

1,058

ZAR 32.3900

XJSE-44O2UP28P7HO7

15:34:25

XJSE

407

ZAR 32.3900

XJSE-3AO2UP29VTO38

15:34:25

XJSE

1,097

ZAR 32.3900

XJSE-3AO2UP29VTO3A

15:34:45

XJSE

723

ZAR 32.3400

XJSE-3AO2UP29VVK56

15:34:45

XJSE

1,175

ZAR 32.3400

XJSE-3AO2UP29VVKOO

15:35:44

XJSE

1,312

ZAR 32.3200

XJSE-3CO2UP2B0AB1Q

15:35:44

XJSE

1,098

ZAR 32.3200

XJSE-3CO2UP2B0AB4L

15:35:45

XJSE

417

ZAR 32.3000

XJSE-3AO2UP2A06HEQ

15:35:45

XJSE

1,034

ZAR 32.3000

XJSE-3AO2UP2A06HH1

15:36:30

XJSE

1,051

ZAR 32.3500

XJSE-2GO2UP2941E48

15:36:45

XJSE

1,058

ZAR 32.3500

XJSE-2EO2UP2AS7STN

15:37:02

XJSE

942

ZAR 32.3500

XJSE-44O2UP28P9M5R

15:37:02

XJSE

148

ZAR 32.3500

XJSE-44O2UP28P9M5T

15:37:19

XJSE

1,090

ZAR 32.3500

XJSE-3CO2UP2B0R1FH

15:37:27

XJSE

1,092

ZAR 32.3400

XJSE-3AO2UP2A0H4U4

15:37:31

XJSE

1,389

ZAR 32.3100

XJSE-2EO2UP2ASEN7N

15:37:38

XJSE

2,547

ZAR 32.3000

XJSE-3AO2UP2A0IDTK

15:37:39

XJSE

1,357

ZAR 32.3000

XJSE-2GO2UP2943KRV

15:39:07

XJSE

1,173

ZAR 32.2800

XJSE-3CO2UP2B1CQ3S

15:39:22

XJSE

1,639

ZAR 32.3000

XJSE-3AO2UP2A0S06I

15:39:51

XJSE

1,448

ZAR 32.2800

XJSE-3CO2UP2B1K3NR

15:40:05

XJSE

1,044

ZAR 32.2800

XJSE-3CO2UP2B1M8OO

15:43:21

XJSE

3,232

ZAR 32.3000

XJSE-42O2UP28OK8D8

15:43:26

XJSE

2,518

ZAR 32.3200

XJSE-2EO2UP2AU9RB2

15:43:26

XJSE

1,000

ZAR 32.3200

XJSE-2EO2UP2AU9RBL

15:43:26

XJSE

1,691

ZAR 32.3200

XJSE-2EO2UP2AU9RBN

15:43:29

XJSE

4,726

ZAR 32.3200

XJSE-44O2UP28PEJQQ

15:43:29

XJSE

2,527

ZAR 32.3200

XJSE-42O2UP28OKCMJ

15:44:17

XJSE

1,098

ZAR 32.2900

XJSE-3CO2UP2B2UOEI

15:47:06

XJSE

1,505

ZAR 32.3400

XJSE-3AO2UP2A28JMO

15:47:21

XJSE

416

ZAR 32.3700

XJSE-3AO2UP2A2A8TC

15:47:21

XJSE

119

ZAR 32.3700

XJSE-3AO2UP2A2A8TE

15:47:21

XJSE

768

ZAR 32.3700

XJSE-3AO2UP2A2A8TG

15:47:21

XJSE

3,518

ZAR 32.3700

XJSE-3AO2UP2A2A8TI

15:47:33

XJSE

2,000

ZAR 32.4000

XJSE-3CO2UP2B3VD3K

15:47:33

XJSE

1,340

ZAR 32.4000

XJSE-3CO2UP2B3VD43

15:47:38

XJSE

4,760

ZAR 32.3300

XJSE-2EO2UP2AVJCV5

15:47:41

XJSE

1,500

ZAR 32.4000

XJSE-3CO2UP2B40HVR

15:47:41

XJSE

212

ZAR 32.4100

XJSE-3CO2UP2B40HVT

15:47:42

XJSE

1,070

ZAR 32.3000

XJSE-3CO2UP2B40JCM

15:47:46

XJSE

1,994

ZAR 32.3000

XJSE-3AO2UP2A2CJSH

15:48:51

XJSE

1,148

ZAR 32.4300

XJSE-2GO2UP294SFR8

15:49:21

XJSE

1,576

ZAR 32.4800

XJSE-2GO2UP294TEGO

15:49:47

XJSE

1,172

ZAR 32.4100

XJSE-2EO2UP2B085F3

15:49:47

XJSE

549

ZAR 32.4100

XJSE-42O2UP28OPGHH

 

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
 
 
POSBLGDSRUDDGBB

Companies

Quilter (QLT)
UK 100

Latest directors dealings