ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

QLT Quilter Plc

106.40
1.80 (1.72%)
Last Updated: 14:15:23
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Quilter Plc LSE:QLT London Ordinary Share GB00BNHSJN34 ORD 8 1/6P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  1.80 1.72% 106.40 106.20 106.40 106.40 105.00 106.20 12,594,582 14:15:23
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Finance Services 4.63B 42M 0.0299 35.59 1.49B

Quilter PLC Transaction in Own Shares (4592S)

09/07/2020 7:00am

UK Regulatory


Quilter (LSE:QLT)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Quilter Charts.

TIDMQLT

RNS Number : 4592S

Quilter PLC

09 July 2020

Transactions in Own Shares

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

London Stock Exchange - Summary

   Date of purchase:        08 July 2020 
   Aggregate number of ordinary shares purchased:    293,863 
   Lowest price paid per share       GBP1.4120 
   Highest price paid per share     GBP1.4305 
   Average price paid per share    GBP1.4223 

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 3,501,860 shares on the London Stock Exchange at a cost (including dealing and associated costs) of GBP4,935,032.02.

Johannesburg Stock Exchange - Summary

   Date of purchase:        08 July 2020 
   Aggregate number of ordinary shares purchased:    389,845 
   Lowest price paid per share       ZAR 30.2600 
   Highest price paid per share     ZAR 30.5400 
   Average price paid per share    ZAR 30.4334 

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 2,847,612 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 85,407,331.17 (2).

Following the above transactions, the Company holds 0 of its ordinary shares in treasury and has 1,852,684,032 ordinary shares in issue (excluding treasury shares).

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

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

(2) Approximate sterling equivalent GBP3,997,478.00

London Stock Exchange - Schedule of Purchases

   Shares purchased:           293,863 (ISIN: GB00BDCXV269) 
   Date of purchases:          08 July 2020 
   Investment firm:             Goldman Sachs International 

The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 08 July 2020 is set out below.

Aggregate Information:

 
   Venue      Volume-weighted  Aggregated volume  Lowest price  Highest price 
               average price                        per share     per share 
London Stock    GBP 1.4223          293,863        GBP 1.4120    GBP 1.4305 
  Exchange 
 

Individual Transactions:

 
Transaction  Trading Venue  Number of  Price Per Share  Transaction Reference 
    Time                      Shares        (GBP)               Number 
 08:47:46        XLON         1,387      GBP 1.4240        123764448702911 
 08:47:46        XLON         1,543      GBP 1.4240        123764448702915 
 08:47:46        XLON          696       GBP 1.4240        123764448702916 
 08:47:46        XLON          773       GBP 1.4240        123764448702917 
 08:53:52        XLON         1,115      GBP 1.4220        123764448704155 
 08:57:34        XLON         1,513      GBP 1.4190        123764448705570 
 08:57:34        XLON          74        GBP 1.4190        123764448705572 
 08:57:34        XLON          603       GBP 1.4190        123764448705571 
 08:57:34        XLON         1,690      GBP 1.4190        123764448705574 
 08:57:34        XLON         2,096      GBP 1.4190        123764448705573 
 08:57:34        XLON         1,083      GBP 1.4190        123764448705599 
 09:01:13        XLON         2,012      GBP 1.4140        123764448706943 
 09:01:13        XLON          482       GBP 1.4140        123764448706944 
 09:02:33        XLON         1,778      GBP 1.4125        123764448707481 
 09:05:51        XLON          460       GBP 1.4120        123764448708575 
 09:05:51        XLON         1,417      GBP 1.4120        123764448708574 
 09:06:42        XLON          921       GBP 1.4120        123764448708930 
 09:06:42        XLON         1,538      GBP 1.4120        123764448708932 
 09:06:42        XLON          637       GBP 1.4120        123764448708931 
 09:20:07        XLON          62        GBP 1.4175        123764448713019 
 09:20:07        XLON         1,539      GBP 1.4175        123764448713020 
 09:20:07        XLON          61        GBP 1.4175        123764448713021 
 09:29:08        XLON         1,171      GBP 1.4205        123764448714940 
 09:29:08        XLON         1,476      GBP 1.4205        123764448714939 
 09:33:13        XLON         1,163      GBP 1.4225        123764448715811 
 09:33:48        XLON          865       GBP 1.4220        123764448715988 
 09:33:48        XLON          364       GBP 1.4220        123764448715989 
 09:36:57        XLON         1,333      GBP 1.4270        123764448717661 
 09:40:15        XLON         1,084      GBP 1.4250        123764448718315 
 09:55:01        XLON         1,566      GBP 1.4275        123764448721436 
 09:55:01        XLON         1,597      GBP 1.4275        123764448721437 
 09:55:01        XLON          308       GBP 1.4275        123764448721438 
 09:55:01        XLON          956       GBP 1.4275        123764448721439 
 10:05:46        XLON         1,067      GBP 1.4230        123764448723650 
 10:05:46        XLON         1,186      GBP 1.4230        123764448723651 
 10:10:04        XLON         1,958      GBP 1.4220        123764448724654 
 10:14:15        XLON         1,195      GBP 1.4215        123764448725444 
 10:14:18        XLON         1,316      GBP 1.4205        123764448725470 
 10:15:12        XLON         1,162      GBP 1.4200        123764448725701 
 10:15:12        XLON          377       GBP 1.4200        123764448725702 
 10:15:12        XLON          883       GBP 1.4200        123764448725703 
 10:15:12        XLON          894       GBP 1.4200        123764448725713 
 10:15:12        XLON          171       GBP 1.4200        123764448725714 
 10:17:24        XLON         1,415      GBP 1.4200        123764448726155 
 10:17:24        XLON          682       GBP 1.4200        123764448726156 
 10:17:24        XLON          542       GBP 1.4200        123764448726157 
 10:17:24        XLON         1,320      GBP 1.4200        123764448726164 
 10:20:35        XLON         2,091      GBP 1.4190        123764448726892 
 10:25:05        XLON         1,405      GBP 1.4205        123764448727799 
 10:25:05        XLON         1,337      GBP 1.4205        123764448727797 
 10:25:05        XLON          150       GBP 1.4200        123764448727802 
 10:25:05        XLON         1,110      GBP 1.4200        123764448727801 
 10:25:05        XLON          968       GBP 1.4200        123764448727803 
 10:31:39        XLON         1,171      GBP 1.4195        123764448729090 
 10:33:01        XLON         1,232      GBP 1.4195        123764448729512 
 10:33:01        XLON          483       GBP 1.4195        123764448729513 
 10:33:01        XLON          777       GBP 1.4195        123764448729514 
 10:37:51        XLON          546       GBP 1.4205        123764448730466 
 10:37:51        XLON         1,289      GBP 1.4205        123764448730467 
 10:43:13        XLON         1,204      GBP 1.4185        123764448731583 
 10:43:13        XLON         1,065      GBP 1.4185        123764448731584 
 10:49:55        XLON          273       GBP 1.4195        123764448733503 
 10:49:55        XLON          884       GBP 1.4195        123764448733504 
 10:51:58        XLON          77        GBP 1.4190        123764448733812 
 10:51:58        XLON         1,180      GBP 1.4190        123764448733811 
 10:51:58        XLON         1,080      GBP 1.4190        123764448733813 
 10:51:58        XLON         1,182      GBP 1.4190        123764448733814 
 10:54:59        XLON         1,368      GBP 1.4180        123764448734339 
 10:54:59        XLON          40        GBP 1.4180        123764448734340 
 11:00:15        XLON         1,144      GBP 1.4180        123764448735274 
 11:00:15        XLON          230       GBP 1.4180        123764448735278 
 11:00:15        XLON         1,190      GBP 1.4180        123764448735280 
 11:00:15        XLON          856       GBP 1.4180        123764448735279 
 11:11:14        XLON         1,311      GBP 1.4205        123764448737065 
 11:11:14        XLON         1,101      GBP 1.4205        123764448737067 
 11:11:14        XLON         1,313      GBP 1.4205        123764448737066 
 11:18:05        XLON          573       GBP 1.4230        123764448738439 
 11:18:05        XLON          247       GBP 1.4230        123764448738441 
 11:18:05        XLON          753       GBP 1.4230        123764448738440 
 11:18:05        XLON         1,205      GBP 1.4230        123764448738442 
 11:18:34        XLON         1,040      GBP 1.4225        123764448738557 
 11:18:34        XLON          317       GBP 1.4225        123764448738558 
 11:31:48        XLON         1,104      GBP 1.4230        123764448740924 
 11:38:20        XLON         1,608      GBP 1.4255        123764448741911 
 11:38:20        XLON         1,894      GBP 1.4255        123764448741910 
 11:39:45        XLON         1,295      GBP 1.4260        123764448742145 
 11:54:58        XLON          620       GBP 1.4295        123764448744688 
 11:54:59        XLON         1,654      GBP 1.4295        123764448744700 
 11:57:21        XLON         1,634      GBP 1.4300        123764448745061 
 11:57:21        XLON          144       GBP 1.4300        123764448745062 
 11:59:14        XLON          61        GBP 1.4295        123764448745339 
 11:59:14        XLON         1,029      GBP 1.4295        123764448745340 
 12:05:30        XLON         1,270      GBP 1.4305        123764448748224 
 12:05:30        XLON         1,278      GBP 1.4305        123764448748223 
 12:11:13        XLON         1,539      GBP 1.4295        123764448749020 
 12:11:13        XLON          194       GBP 1.4295        123764448749021 
 12:14:32        XLON         1,292      GBP 1.4290        123764448749429 
 12:14:32        XLON          244       GBP 1.4290        123764448749430 
 12:14:32        XLON          972       GBP 1.4290        123764448749431 
 12:20:42        XLON         1,732      GBP 1.4285        123764448750275 
 12:24:07        XLON          893       GBP 1.4275        123764448750802 
 12:24:07        XLON          351       GBP 1.4275        123764448750803 
 12:24:07        XLON         1,842      GBP 1.4275        123764448750804 
 12:37:24        XLON         1,241      GBP 1.4285        123764448752830 
 12:37:24        XLON         1,174      GBP 1.4285        123764448752828 
 12:39:37        XLON         1,334      GBP 1.4295        123764448753239 
 12:50:01        XLON         1,495      GBP 1.4285        123764448754709 
 12:53:49        XLON         1,392      GBP 1.4295        123764448755537 
 12:53:49        XLON         1,214      GBP 1.4295        123764448755538 
 12:54:52        XLON          565       GBP 1.4300        123764448755739 
 12:54:52        XLON          592       GBP 1.4300        123764448755740 
 12:54:52        XLON         1,008      GBP 1.4295        123764448755741 
 12:54:52        XLON          135       GBP 1.4295        123764448755742 
 13:04:54        XLON         1,024      GBP 1.4295        123764448758624 
 13:04:54        XLON          353       GBP 1.4295        123764448758625 
 13:04:54        XLON         1,179      GBP 1.4295        123764448758626 
 13:04:54        XLON          134       GBP 1.4295        123764448758627 
 13:08:52        XLON         1,302      GBP 1.4275        123764448759497 
 13:15:07        XLON         1,263      GBP 1.4270        123764448760579 
 13:15:07        XLON         1,418      GBP 1.4270        123764448760580 
 13:15:07        XLON         1,256      GBP 1.4270        123764448760581 
 13:18:31        XLON         1,086      GBP 1.4265        123764448761030 
 13:18:31        XLON         1,251      GBP 1.4265        123764448761031 
 13:29:16        XLON          221       GBP 1.4270        123764448762576 
 13:29:16        XLON         1,081      GBP 1.4270        123764448762578 
 13:29:16        XLON          388       GBP 1.4270        123764448762579 
 13:29:16        XLON         1,609      GBP 1.4270        123764448762577 
 13:29:16        XLON          737       GBP 1.4270        123764448762580 
 13:32:36        XLON          638       GBP 1.4265        123764448763197 
 13:32:36        XLON          441       GBP 1.4265        123764448763198 
 13:40:15        XLON         1,260      GBP 1.4245        123764448764272 
 13:48:51        XLON         1,351      GBP 1.4270        123764448766222 
 13:48:51        XLON         1,144      GBP 1.4270        123764448766224 
 13:48:51        XLON         1,386      GBP 1.4270        123764448766223 
 13:49:35        XLON         1,274      GBP 1.4265        123764448766314 
 14:04:02        XLON         1,346      GBP 1.4305        123764448768740 
 14:04:02        XLON         1,902      GBP 1.4305        123764448768739 
 14:04:02        XLON         1,761      GBP 1.4305        123764448768741 
 14:04:02        XLON          720       GBP 1.4305        123764448768749 
 14:04:02        XLON          551       GBP 1.4305        123764448768750 
 14:12:45        XLON         1,316      GBP 1.4275        123764448770816 
 14:12:45        XLON         1,019      GBP 1.4275        123764448770818 
 14:12:45        XLON          520       GBP 1.4275        123764448770817 
 14:12:45        XLON          523       GBP 1.4275        123764448770819 
 14:15:08        XLON         1,352      GBP 1.4265        123764448771235 
 14:19:12        XLON         1,170      GBP 1.4265        123764448772139 
 14:19:12        XLON          345       GBP 1.4265        123764448772140 
 14:20:39        XLON          426       GBP 1.4265        123764448772490 
 14:20:39        XLON         1,266      GBP 1.4265        123764448772491 
 14:20:40        XLON         1,308      GBP 1.4260        123764448772498 
 14:30:06        XLON         1,094      GBP 1.4240        123764448774844 
 14:33:09        XLON          333       GBP 1.4250        123764448776940 
 14:37:15        XLON         2,402      GBP 1.4255        123764448778521 
 14:37:15        XLON         2,638      GBP 1.4255        123764448778520 
 14:39:09        XLON          836       GBP 1.4245        123764448779206 
 14:39:09        XLON          639       GBP 1.4245        123764448779207 
 14:45:41        XLON         1,112      GBP 1.4240        123764448781275 
 14:46:21        XLON          566       GBP 1.4240        123764448781443 
 14:46:21        XLON         1,064      GBP 1.4240        123764448781444 
 14:46:21        XLON          475       GBP 1.4240        123764448781445 
 14:46:21        XLON          768       GBP 1.4240        123764448781446 
 14:49:24        XLON         1,503      GBP 1.4235        123764448782260 
 14:59:37        XLON          214       GBP 1.4265        123764448785300 
 14:59:37        XLON         1,417      GBP 1.4265        123764448785301 
 14:59:37        XLON         1,650      GBP 1.4265        123764448785303 
 14:59:37        XLON         1,189      GBP 1.4265        123764448785304 
 14:59:37        XLON         1,287      GBP 1.4265        123764448785305 
 15:00:30        XLON          404       GBP 1.4260        123764448785555 
 15:00:30        XLON          885       GBP 1.4260        123764448785556 
 15:04:56        XLON         1,119      GBP 1.4250        123764448787144 
 15:04:56        XLON         1,380      GBP 1.4250        123764448787143 
 15:04:56        XLON          896       GBP 1.4250        123764448787145 
 15:04:56        XLON          270       GBP 1.4250        123764448787146 
 15:10:50        XLON         1,765      GBP 1.4250        123764448789206 
 15:10:50        XLON         2,101      GBP 1.4250        123764448789207 
 15:13:09        XLON         1,184      GBP 1.4250        123764448789973 
 15:18:21        XLON         1,256      GBP 1.4240        123764448791836 
 15:18:21        XLON         1,533      GBP 1.4240        123764448791837 
 15:18:21        XLON         1,575      GBP 1.4240        123764448791835 
 15:26:55        XLON          869       GBP 1.4220        123764448794567 
 15:26:55        XLON          853       GBP 1.4220        123764448794568 
 15:26:55        XLON          182       GBP 1.4220        123764448794569 
 15:26:55        XLON          948       GBP 1.4220        123764448794570 
 15:26:55        XLON          407       GBP 1.4220        123764448794571 
 15:28:00        XLON          459       GBP 1.4215        123764448794937 
 15:28:00        XLON         1,260      GBP 1.4215        123764448794938 
 15:28:00        XLON          579       GBP 1.4215        123764448794939 
 15:29:10        XLON         4,843      GBP 1.4200        123764448795409 
 15:29:11        XLON          344       GBP 1.4200        123764448795410 
 15:30:00        XLON          178       GBP 1.4205        123764448795919 
 15:30:00        XLON         1,096      GBP 1.4205        123764448795920 
 15:32:42        XLON          184       GBP 1.4210        123764448796866 
 15:32:42        XLON          938       GBP 1.4210        123764448796867 
 15:33:08        XLON         1,207      GBP 1.4210        123764448797007 
 15:35:20        XLON          167       GBP 1.4200        123764448797642 
 15:35:20        XLON         1,260      GBP 1.4200        123764448797643 
 15:35:20        XLON         1,539      GBP 1.4200        123764448797644 
 15:35:20        XLON         1,988      GBP 1.4200        123764448797645 
 15:35:20        XLON         1,518      GBP 1.4200        123764448797651 
 15:36:50        XLON         1,088      GBP 1.4210        123764448798382 
 15:36:50        XLON         1,327      GBP 1.4210        123764448798381 
 15:37:02        XLON         1,796      GBP 1.4200        123764448798484 
 15:37:02        XLON         2,972      GBP 1.4200        123764448798488 
 15:40:31        XLON         1,057      GBP 1.4210        123764448799590 
 15:42:48        XLON         1,171      GBP 1.4220        123764448800318 
 15:42:48        XLON         1,127      GBP 1.4220        123764448800319 
 15:45:00        XLON          223       GBP 1.4215        123764448801134 
 15:45:00        XLON         1,076      GBP 1.4215        123764448801135 
 15:52:24        XLON         2,062      GBP 1.4210        123764448803876 
 15:52:24        XLON         1,868      GBP 1.4215        123764448803877 
 15:54:36        XLON         2,916      GBP 1.4210        123764448804596 
 15:56:06        XLON         1,404      GBP 1.4195        123764448805114 
 15:56:56        XLON          199       GBP 1.4190        123764448805430 
 15:56:56        XLON          500       GBP 1.4190        123764448805431 
 15:56:56        XLON          500       GBP 1.4190        123764448805432 
 15:56:56        XLON          47        GBP 1.4190        123764448805434 
 15:56:56        XLON          453       GBP 1.4190        123764448805433 
 15:56:56        XLON          500       GBP 1.4190        123764448805435 
 15:56:56        XLON          453       GBP 1.4190        123764448805436 
 15:56:56        XLON          547       GBP 1.4190        123764448805437 
 15:56:56        XLON          208       GBP 1.4190        123764448805438 
 15:56:56        XLON          245       GBP 1.4190        123764448805439 
 15:56:56        XLON          547       GBP 1.4190        123764448805440 
 15:56:56        XLON          448       GBP 1.4190        123764448805441 
 15:57:55        XLON          217       GBP 1.4200        123764448805741 
 15:57:57        XLON         1,539      GBP 1.4200        123764448805753 
 15:57:57        XLON         1,235      GBP 1.4200        123764448805754 
 16:00:21        XLON         1,221      GBP 1.4195        123764448806810 
 16:01:52        XLON          626       GBP 1.4190        123764448807578 
 16:01:52        XLON          592       GBP 1.4190        123764448807579 
 16:01:57        XLON         2,415      GBP 1.4185        123764448807771 
 16:01:57        XLON         3,029      GBP 1.4185        123764448807770 
 16:04:14        XLON         1,332      GBP 1.4185        123764448808860 
 16:04:14        XLON         1,047      GBP 1.4185        123764448808863 
 16:04:14        XLON          229       GBP 1.4185        123764448808864 
 16:06:02        XLON         1,688      GBP 1.4185        123764448809589 
 16:07:26        XLON         1,217      GBP 1.4175        123764448810395 
 16:07:28        XLON         1,249      GBP 1.4170        123764448810423 
 16:13:43        XLON         2,995      GBP 1.4185        123764448813113 
 16:13:51        XLON         1,261      GBP 1.4185        123764448813149 
 16:13:51        XLON         1,163      GBP 1.4185        123764448813150 
 16:13:51        XLON         3,566      GBP 1.4185        123764448813148 
 16:17:36        XLON         1,151      GBP 1.4205        123764448815160 
 16:17:36        XLON          675       GBP 1.4205        123764448815161 
 16:17:36        XLON          864       GBP 1.4205        123764448815162 
 16:17:36        XLON          267       GBP 1.4205        123764448815163 
 16:17:37        XLON         2,365      GBP 1.4200        123764448815166 
 16:18:06        XLON         1,853      GBP 1.4195        123764448815455 
 16:20:07        XLON          539       GBP 1.4195        123764448816980 
 16:20:07        XLON         1,442      GBP 1.4195        123764448816981 
 16:20:10        XLON         2,045      GBP 1.4195        123764448817066 
 16:20:34        XLON         2,037      GBP 1.4195        123764448817543 
 16:21:04        XLON          833       GBP 1.4200        123764448818110 
 16:21:04        XLON          469       GBP 1.4200        123764448818111 
 16:23:11        XLON          40        GBP 1.4185        123764448819743 
 16:23:11        XLON         1,539      GBP 1.4185        123764448819744 
 16:23:11        XLON         1,022      GBP 1.4185        123764448819745 
 16:23:21        XLON         1,740      GBP 1.4180        123764448819811 
 16:24:35        XLON          966       GBP 1.4175        123764448820609 
 16:24:36        XLON         1,465      GBP 1.4175        123764448820625 
 16:24:56        XLON         1,666      GBP 1.4175        123764448820827 
 16:24:56        XLON          898       GBP 1.4175        123764448820828 
 16:24:56        XLON         1,051      GBP 1.4175        123764448820829 
 16:24:56        XLON          280       GBP 1.4175        123764448820830 
 16:24:56        XLON          239       GBP 1.4175        123764448820831 
 16:25:03        XLON          952       GBP 1.4175        123764448820903 
 16:27:29        XLON         1,076      GBP 1.4175        123764448822816 
 16:27:29        XLON          660       GBP 1.4175        123764448822817 
 16:27:29        XLON          273       GBP 1.4175        123764448822818 
 16:28:33        XLON          179       GBP 1.4175        123764448823604 
 16:28:33        XLON         1,412      GBP 1.4175        123764448823603 
 16:28:33        XLON         2,246      GBP 1.4175        123764448823602 
 16:28:33        XLON         1,670      GBP 1.4175        123764448823605 
 16:29:29        XLON          566       GBP 1.4180        123764448825157 
 16:29:55        XLON          59        GBP 1.4175        123764448825935 
 16:29:55        XLON          427       GBP 1.4190        123764448825990 
 16:29:55        XLON         1,324      GBP 1.4190        123764448825992 
 

Johannesburg Stock Exchange - Schedule of Purchases

   Shares purchased:           389,845 (ISIN: GB00BDCXV269) 
   Date of purchases:          08 July 2020 
   Investment firm:             Goldman Sachs International 

The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 08 July 2020 is set out below.

Aggregate Information:

 
     Venue       Volume-weighted  Aggregated volume  Lowest price  Highest price 
                  average price                        per share     per share 
 Johannesburg      ZAR 30.4334         389,845       ZAR 30.2600    ZAR 30.5400 
 Stock Exchange 
 

Individual Transactions:

 
Transaction  Trading Venue  Number of  Price Per Share  Transaction Reference 
    Time                      Shares        (ZAR)               Number 
 08:45:51        XJSE          589       ZAR 30.4700     XJSE-42O287CE7TMB8 
 08:45:51        XJSE          677       ZAR 30.4700     XJSE-42O287CE7TMBA 
 08:45:57        XJSE         1,135      ZAR 30.4700     XJSE-3AK287CE9V97B 
 08:47:44        XJSE         2,186      ZAR 30.5400     XJSE-3CO287CEB6SCE 
 08:51:24        XJSE          124       ZAR 30.5400     XJSE-2GO287CEACREL 
 08:51:26        XJSE          882       ZAR 30.5400     XJSE-2GO287CEACRTN 
 08:51:26        XJSE         1,570      ZAR 30.5400     XJSE-3CO287CEBI5KD 
 08:53:52        XJSE          838       ZAR 30.4600     XJSE-3CO287CEBPIHR 
 08:53:52        XJSE          993       ZAR 30.4500     XJSE-2GO287CEAEN2I 
 08:56:46        XJSE         1,093      ZAR 30.4300     XJSE-3CO287CEC1TV9 
 09:18:34        XJSE          826       ZAR 30.3100     XJSE-3CO287CEE67I1 
 09:21:51        XJSE          355       ZAR 30.3800     XJSE-44O287CE9I80C 
 09:23:10        XJSE          495       ZAR 30.3900     XJSE-44O287CE9IHVD 
 09:23:10        XJSE         1,498      ZAR 30.3900     XJSE-44O287CE9IHVF 
 09:23:10        XJSE         1,410      ZAR 30.3900     XJSE-2EO287CE9NK77 
 09:24:44        XJSE         1,500      ZAR 30.3800     XJSE-3CO287CEENUPB 
 09:24:44        XJSE         1,696      ZAR 30.3600     XJSE-2GO287CEB9LK4 
 09:37:08        XJSE         2,197      ZAR 30.5100     XJSE-2GO287CEBLMBR 
 09:40:20        XJSE         1,601      ZAR 30.5000     XJSE-3CO287CEG6U5R 
 09:42:55        XJSE         1,712      ZAR 30.5000     XJSE-2EO287CEACLOC 
 09:43:17        XJSE          384       ZAR 30.4700     XJSE-3CO287CEGDEB7 
 09:43:17        XJSE          185       ZAR 30.4700     XJSE-3CO287CEGDEB9 
 09:43:17        XJSE         1,506      ZAR 30.4700     XJSE-3CO287CEGDEBB 
 09:43:17        XJSE         1,726      ZAR 30.4700     XJSE-3CO287CEGDEBG 
 09:43:17        XJSE          35        ZAR 30.4700     XJSE-3CO287CEGDEBI 
 09:54:47        XJSE         1,200      ZAR 30.5100     XJSE-3CO287CEHD1P0 
 09:54:47        XJSE          259       ZAR 30.5200     XJSE-3CO287CEHD1P2 
 09:54:47        XJSE         1,868      ZAR 30.5100     XJSE-44O287CE9RUL2 
 09:54:47        XJSE          321       ZAR 30.5200     XJSE-2GO287CEC32V8 
 09:54:47        XJSE         1,998      ZAR 30.5200     XJSE-2GO287CEC32VA 
 09:54:47        XJSE         1,679      ZAR 30.5200     XJSE-2EO287CEAOBLI 
 09:55:01        XJSE         1,368      ZAR 30.4900     XJSE-2GO287CEC3776 
 09:56:19        XJSE          165       ZAR 30.4700     XJSE-3CO287CEHHBEV 
 09:56:19        XJSE         1,504      ZAR 30.4700     XJSE-3CO287CEHHBF1 
 09:56:19        XJSE         1,021      ZAR 30.4700     XJSE-3CO287CEHHBF3 
 09:56:19        XJSE          544       ZAR 30.4700     XJSE-3CO287CEHHBF5 
 09:56:28        XJSE         2,938      ZAR 30.4600     XJSE-3CO287CEHI1NB 
 10:10:02        XJSE         1,820      ZAR 30.4700     XJSE-3AK287CEC938O 
 10:10:02        XJSE         1,555      ZAR 30.4700     XJSE-3CO287CEIPI48 
 10:10:58        XJSE         2,807      ZAR 30.4500     XJSE-44O287CEA0476 
 10:10:58        XJSE         1,390      ZAR 30.4500     XJSE-2GO287CECEOAT 
 10:14:15        XJSE         2,655      ZAR 30.4500     XJSE-2EO287CEBA34G 
 10:14:15        XJSE         1,427      ZAR 30.4500     XJSE-3AK287CECCGSL 
 10:14:15        XJSE         1,377      ZAR 30.4500     XJSE-2EO287CEBA345 
 10:14:15        XJSE         1,506      ZAR 30.4500     XJSE-3AK287CECCGSG 
 10:17:17        XJSE         1,438      ZAR 30.4100     XJSE-3AK287CECFCGE 
 10:18:56        XJSE          507       ZAR 30.4000     XJSE-2GO287CECL1LJ 
 10:18:56        XJSE          737       ZAR 30.4000     XJSE-2GO287CECL1LL 
 10:18:56        XJSE          353       ZAR 30.4000     XJSE-2GO287CECL1LN 
 10:25:05        XJSE          83        ZAR 30.3800     XJSE-3AK287CECMF4D 
 10:25:05        XJSE         1,358      ZAR 30.3800     XJSE-3AK287CECMF4F 
 10:28:32        XJSE          343       ZAR 30.3600     XJSE-2GO287CECS9OF 
 10:28:32        XJSE          529       ZAR 30.3600     XJSE-2GO287CECS9OJ 
 10:38:38        XJSE         1,479      ZAR 30.3700     XJSE-42O287CE93C1G 
 10:42:02        XJSE         2,735      ZAR 30.3500     XJSE-3CO287CELL06A 
 10:42:03        XJSE          366       ZAR 30.3500     XJSE-3AK287CED2QOJ 
 10:42:03        XJSE         1,584      ZAR 30.3500     XJSE-3AK287CED2QPF 
 10:43:15        XJSE         2,008      ZAR 30.3500     XJSE-42O287CE94OD6 
 10:48:50        XJSE         2,202      ZAR 30.3600     XJSE-2GO287CEDATSK 
 10:53:00        XJSE         1,619      ZAR 30.3400     XJSE-3CO287CELUDA8 
 10:53:39        XJSE          983       ZAR 30.3200     XJSE-3AK287CEDCFS4 
 10:55:00        XJSE          722       ZAR 30.3200     XJSE-3AK287CEDDF6S 
 10:55:00        XJSE          322       ZAR 30.3200     XJSE-2GO287CEDF234 
 10:55:00        XJSE          954       ZAR 30.3200     XJSE-2GO287CEDF236 
 10:55:24        XJSE         1,579      ZAR 30.3000     XJSE-2EO287CECGNB3 
 10:55:27        XJSE         1,541      ZAR 30.2900     XJSE-2EO287CECGPDE 
 10:55:27        XJSE         1,632      ZAR 30.2900     XJSE-3AK287CEDDUBJ 
 10:55:31        XJSE         3,136      ZAR 30.2700     XJSE-3AK287CEDDVMP 
 10:55:32        XJSE         1,375      ZAR 30.2600     XJSE-3CO287CEM09RH 
 10:59:48        XJSE         2,299      ZAR 30.3300     XJSE-3AK287CEDGLME 
 10:59:48        XJSE         1,788      ZAR 30.3300     XJSE-2GO287CEDI6QG 
 11:13:46        XJSE         1,761      ZAR 30.3900     XJSE-42O287CE9DD3U 
 11:16:30        XJSE         1,861      ZAR 30.4200     XJSE-44O287CEAISQ2 
 11:18:34        XJSE          680       ZAR 30.4400     XJSE-2EO287CED2O9R 
 11:18:34        XJSE          999       ZAR 30.4400     XJSE-2EO287CED2O9T 
 11:18:34        XJSE         1,301      ZAR 30.4400     XJSE-3AK287CEE0REJ 
 11:18:34        XJSE          471       ZAR 30.4400     XJSE-3AK287CEE0REL 
 11:22:59        XJSE         3,605      ZAR 30.4200     XJSE-42O287CE9FT6T 
 11:54:57        XJSE          248       ZAR 30.5100     XJSE-42O287CE9O0M2 
 11:56:22        XJSE          623       ZAR 30.5100     XJSE-42O287CE9OC6U 
 11:56:26        XJSE          930       ZAR 30.5400     XJSE-3AK287CEERG2T 
 11:57:21        XJSE          570       ZAR 30.5100     XJSE-2GO287CEU1 
 11:57:21        XJSE         1,838      ZAR 30.5100     XJSE-2GO287CEU3 
 11:57:21        XJSE          825       ZAR 30.5100     XJSE-44O287CEASHPN 
 11:57:21        XJSE          751       ZAR 30.5100     XJSE-44O287CEASHPP 
 11:57:21        XJSE         1,230      ZAR 30.5100     XJSE-2EO287CEDV2OO 
 11:57:21        XJSE          218       ZAR 30.5100     XJSE-2EO287CEDV2OQ 
 11:58:20        XJSE         1,320      ZAR 30.5100     XJSE-3AK287CEESJ9C 
 12:02:16        XJSE         1,672      ZAR 30.5100     XJSE-3CO287CENEMHP 
 12:02:16        XJSE          201       ZAR 30.5100     XJSE-3CO287CENEMI3 
 12:05:09        XJSE         1,603      ZAR 30.5100     XJSE-2GO287CEET9P3 
 12:05:13        XJSE         5,721      ZAR 30.5100     XJSE-42O287CE9R634 
 12:05:13        XJSE          315       ZAR 30.5100     XJSE-3AK287CEF2CPE 
 12:05:13        XJSE         1,402      ZAR 30.5100     XJSE-3AK287CEF2CPG 
 12:06:47        XJSE         1,386      ZAR 30.4700     XJSE-2EO287CEE702K 
 12:06:47        XJSE         1,476      ZAR 30.4700     XJSE-2EO287CEE702P 
 12:07:18        XJSE         1,494      ZAR 30.5000     XJSE-3AK287CEF409P 
 12:07:18        XJSE         1,402      ZAR 30.5000     XJSE-3AK287CEF409R 
 12:07:23        XJSE         1,475      ZAR 30.5000     XJSE-44O287CEAV71L 
 12:07:23        XJSE          342       ZAR 30.5000     XJSE-44O287CEAV71N 
 12:08:15        XJSE         3,712      ZAR 30.4900     XJSE-3AK287CEF4N7J 
 12:08:15        XJSE         1,600      ZAR 30.4900     XJSE-3AK287CEF4N9E 
 12:08:15        XJSE          98        ZAR 30.4900     XJSE-3AK287CEF4N9G 
 12:14:41        XJSE          365       ZAR 30.5000     XJSE-2GO287CEF30JF 
 12:14:41        XJSE          336       ZAR 30.5000     XJSE-2GO287CEF30JH 
 12:14:41        XJSE          389       ZAR 30.5000     XJSE-2GO287CEF30JJ 
 12:14:41        XJSE          836       ZAR 30.5000     XJSE-2GO287CEF30JL 
 12:14:41        XJSE         1,164      ZAR 30.5000     XJSE-2EO287CEECLS6 
 12:14:41        XJSE          226       ZAR 30.5000     XJSE-2EO287CEECLS8 
 12:23:15        XJSE         1,322      ZAR 30.4900     XJSE-3AK287CEFF234 
 12:23:15        XJSE          531       ZAR 30.4900     XJSE-2GO287CEF7ROJ 
 12:23:59        XJSE         2,340      ZAR 30.4900     XJSE-2GO287CEF8B3K 
 12:23:59        XJSE         1,265      ZAR 30.4900     XJSE-3CO287CENT5F8 
 12:23:59        XJSE          825       ZAR 30.4900     XJSE-2GO287CEF8B3F 
 12:24:00        XJSE          300       ZAR 30.4900     XJSE-2GO287CEF8BBG 
 12:24:00        XJSE         1,943      ZAR 30.4900     XJSE-2GO287CEF8BBI 
 12:31:01        XJSE         2,156      ZAR 30.4500     XJSE-2GO287CEFCPIQ 
 12:31:01        XJSE         2,000      ZAR 30.4500     XJSE-3CO287CEO29KK 
 12:31:01        XJSE          53        ZAR 30.4500     XJSE-3CO287CEO29KM 
 12:31:03        XJSE         1,658      ZAR 30.4500     XJSE-44O287CEB50O4 
 12:32:45        XJSE          798       ZAR 30.4700     XJSE-3CO287CEO3QPP 
 12:32:45        XJSE         1,488      ZAR 30.4700     XJSE-3AK287CEFLFCO 
 12:32:45        XJSE          535       ZAR 30.4700     XJSE-3CO287CEO3QRJ 
 12:33:18        XJSE         1,508      ZAR 30.4800     XJSE-2GO287CEFE4HQ 
 12:34:15        XJSE          845       ZAR 30.4900     XJSE-44O287CEB5OJ9 
 12:35:20        XJSE          319       ZAR 30.4900     XJSE-44O287CEB5URM 
 12:35:28        XJSE         1,218      ZAR 30.4900     XJSE-44O287CEB5VJ7 
 12:37:45        XJSE         2,186      ZAR 30.4900     XJSE-2EO287CEEUPGO 
 12:37:45        XJSE         1,338      ZAR 30.4900     XJSE-2GO287CEFGNMA 
 12:37:45        XJSE         1,422      ZAR 30.4900     XJSE-42O287CEA3B7J 
 12:37:49        XJSE          812       ZAR 30.4700     XJSE-2GO287CEFGOTV 
 12:37:49        XJSE         1,278      ZAR 30.4700     XJSE-2GO287CEFGOU1 
 12:41:14        XJSE          58        ZAR 30.4900     XJSE-3AK287CEFR9A9 
 12:41:14        XJSE         2,000      ZAR 30.4900     XJSE-3AK287CEFR9AB 
 12:41:14        XJSE          22        ZAR 30.4900     XJSE-3AK287CEFR9AD 
 12:56:51        XJSE         1,086      ZAR 30.5000     XJSE-3AK287CEG5P2F 
 12:56:51        XJSE          568       ZAR 30.5000     XJSE-3AK287CEG5P57 
 12:56:53        XJSE         2,000      ZAR 30.4900     XJSE-3AK287CEG5Q67 
 12:56:53        XJSE         1,395      ZAR 30.4900     XJSE-3AK287CEG5Q69 
 12:56:54        XJSE         1,842      ZAR 30.4700     XJSE-44O287CEBAQMD 
 12:56:54        XJSE          50        ZAR 30.4700     XJSE-3AK287CEG5QGU 
 12:56:54        XJSE         1,778      ZAR 30.4700     XJSE-2EO287CEFDHNM 
 13:00:12        XJSE         3,309      ZAR 30.5000     XJSE-3CO287CEPG20S 
 13:05:06        XJSE         2,700      ZAR 30.4700     XJSE-2EO287CEFJID8 
 13:05:06        XJSE         1,062      ZAR 30.4700     XJSE-2EO287CEFJIDD 
 13:05:06        XJSE         1,307      ZAR 30.4700     XJSE-3CO287CEPNST8 
 13:05:06        XJSE         1,543      ZAR 30.4700     XJSE-42O287CEAAO7K 
 13:05:06        XJSE          974       ZAR 30.4700     XJSE-2EO287CEFJIDK 
 13:05:06        XJSE          609       ZAR 30.4700     XJSE-2EO287CEFJIDM 
 13:08:52        XJSE         1,565      ZAR 30.4500     XJSE-3CO287CEPU06A 
 13:08:52        XJSE          435       ZAR 30.4500     XJSE-2EO287CEFM8T3 
 13:08:52        XJSE          939       ZAR 30.4500     XJSE-2EO287CEFM8T5 
 13:08:52        XJSE         1,061      ZAR 30.4300     XJSE-2GO287CEG3UKF 
 13:08:52        XJSE         1,588      ZAR 30.4300     XJSE-2GO287CEG3UKH 
 13:13:05        XJSE         1,044      ZAR 30.4600     XJSE-3CO287CEQ5VIP 
 13:15:04        XJSE         1,544      ZAR 30.4600     XJSE-3AK287CEGJ2EF 
 13:15:04        XJSE         1,776      ZAR 30.4600     XJSE-42O287CEADBOL 
 13:15:04        XJSE         1,746      ZAR 30.4600     XJSE-42O287CEADBOQ 
 13:15:05        XJSE         5,225      ZAR 30.4500     XJSE-3CO287CEQA4KK 
 13:15:05        XJSE         2,237      ZAR 30.4400     XJSE-3CO287CEQA69E 
 13:15:05        XJSE          758       ZAR 30.4400     XJSE-3CO287CEQA69G 
 13:15:06        XJSE         2,407      ZAR 30.4400     XJSE-42O287CEADCTG 
 13:26:14        XJSE          451       ZAR 30.4100     XJSE-2GO287CEGFF9R 
 13:26:14        XJSE         1,180      ZAR 30.4100     XJSE-2GO287CEGFF9T 
 13:26:14        XJSE         1,037      ZAR 30.4100     XJSE-2GO287CEGFF9V 
 13:29:13        XJSE          74        ZAR 30.4000     XJSE-3AK287CEGTI5F 
 13:29:13        XJSE          983       ZAR 30.4000     XJSE-3AK287CEGTI5H 
 13:29:13        XJSE         1,862      ZAR 30.4000     XJSE-3AK287CEGTI5J 
 13:29:13        XJSE         1,393      ZAR 30.4000     XJSE-44O287CEBIN5S 
 13:29:13        XJSE         1,360      ZAR 30.4000     XJSE-44O287CEBIN5N 
 13:29:13        XJSE         1,404      ZAR 30.4000     XJSE-3AK287CEGTI5O 
 13:32:53        XJSE          230       ZAR 30.3700     XJSE-3AK287CEH075M 
 13:32:53        XJSE         2,000      ZAR 30.3700     XJSE-3AK287CEH075O 
 13:32:53        XJSE           9        ZAR 30.3700     XJSE-3AK287CEH075Q 
 13:37:07        XJSE          92        ZAR 30.3300     XJSE-3CO287CERCOFO 
 13:38:14        XJSE          137       ZAR 30.3300     XJSE-3CO287CERECV3 
 13:42:54        XJSE         1,535      ZAR 30.4100     XJSE-3CO287CERMTOQ 
 13:50:05        XJSE          18        ZAR 30.4100     XJSE-3AK287CEHEOIC 
 13:50:05        XJSE         1,666      ZAR 30.4100     XJSE-3AK287CEHEOIE 
 13:50:05        XJSE         1,681      ZAR 30.4100     XJSE-44O287CEBP1DS 
 13:50:05        XJSE          250       ZAR 30.4100     XJSE-42O287CEANG6U 
 13:57:03        XJSE         1,783      ZAR 30.4600     XJSE-44O287CEBQV1S 
 13:57:13        XJSE          448       ZAR 30.4600     XJSE-2GO287CEH5PT7 
 13:57:13        XJSE          640       ZAR 30.4600     XJSE-42O287CEAPG7N 
 13:57:13        XJSE         1,174      ZAR 30.4600     XJSE-42O287CEAPG7P 
 13:57:14        XJSE         1,543      ZAR 30.4600     XJSE-2GO287CEH5PVB 
 14:00:54        XJSE         1,796      ZAR 30.4600     XJSE-42O287CEAQG5E 
 14:00:54        XJSE         2,093      ZAR 30.4600     XJSE-42O287CEAQG5J 
 14:00:54        XJSE         2,202      ZAR 30.4600     XJSE-2GO287CEH8H6G 
 14:00:54        XJSE         2,900      ZAR 30.4600     XJSE-2EO287CEH2JPU 
 14:00:57        XJSE          412       ZAR 30.4500     XJSE-2EO287CEH2LQL 
 14:04:49        XJSE         2,000      ZAR 30.4600     XJSE-44O287CEBTEAS 
 14:04:49        XJSE         1,431      ZAR 30.4600     XJSE-44O287CEBTEAU 
 14:04:49        XJSE         1,649      ZAR 30.4600     XJSE-44O287CEBTEBE 
 14:06:05        XJSE         3,051      ZAR 30.4500     XJSE-2EO287CEH89NT 
 14:06:05        XJSE          81        ZAR 30.4500     XJSE-3CO287CESTNRC 
 14:06:05        XJSE         1,519      ZAR 30.4500     XJSE-3CO287CESTNRG 
 14:06:05        XJSE         1,223      ZAR 30.4200     XJSE-2GO287CEHD4OT 
 14:06:05        XJSE          324       ZAR 30.4200     XJSE-2GO287CEHD4OV 
 14:06:05        XJSE          159       ZAR 30.4200     XJSE-2EO287CEH8ABK 
 14:10:40        XJSE         3,067      ZAR 30.4200     XJSE-2EO287CEHD9RM 
 14:10:40        XJSE         1,283      ZAR 30.4200     XJSE-3CO287CET79HA 
 14:10:40        XJSE         1,410      ZAR 30.4200     XJSE-3AK287CEI15B9 
 14:15:23        XJSE         1,899      ZAR 30.4200     XJSE-2EO287CEHHVG0 
 14:15:23        XJSE         1,418      ZAR 30.4200     XJSE-3AK287CEI5ET2 
 14:20:32        XJSE         2,541      ZAR 30.4400     XJSE-2GO287CEHP775 
 14:20:32        XJSE         1,447      ZAR 30.4400     XJSE-44O287CEC2O82 
 14:20:32        XJSE         1,480      ZAR 30.4400     XJSE-2GO287CEHP77A 
 14:20:32        XJSE         1,432      ZAR 30.4400     XJSE-2EO287CEHMOUU 
 14:20:39        XJSE         1,977      ZAR 30.4000     XJSE-2EO287CEHMRV1 
 14:22:58        XJSE         1,764      ZAR 30.4000     XJSE-42O287CEB1T6E 
 14:25:26        XJSE          477       ZAR 30.3800     XJSE-2EO287CEHRISE 
 14:30:46        XJSE          621       ZAR 30.3600     XJSE-2EO287CEI1MJS 
 14:31:10        XJSE          822       ZAR 30.3600     XJSE-3CO287CEVUO3I 
 14:31:10        XJSE         2,482      ZAR 30.3600     XJSE-3CO287CEVUO3V 
 14:31:10        XJSE          63        ZAR 30.3600     XJSE-3AK287CEIKUDD 
 14:31:10        XJSE         1,483      ZAR 30.3600     XJSE-3AK287CEIKUEO 
 14:31:10        XJSE         1,700      ZAR 30.3600     XJSE-2EO287CEI2F20 
 14:32:09        XJSE          387       ZAR 30.3300     XJSE-2EO287CEI43RM 
 14:33:13        XJSE          488       ZAR 30.3600     XJSE-3AK287CEINVFK 
 14:37:15        XJSE         2,675      ZAR 30.4000     XJSE-2EO287CEIBEEV 
 14:37:15        XJSE         2,189      ZAR 30.4100     XJSE-2GO287CEIC343 
 14:37:15        XJSE         1,565      ZAR 30.4100     XJSE-44O287CECA9LC 
 14:44:22        XJSE         1,863      ZAR 30.4000     XJSE-2EO287CEIKF84 
 14:46:15        XJSE         1,535      ZAR 30.3900     XJSE-3CO287CF1O7N6 
 14:46:15        XJSE         1,265      ZAR 30.3900     XJSE-2GO287CEILD0I 
 14:46:15        XJSE         1,134      ZAR 30.3900     XJSE-3AK287CEJ7DUN 
 14:47:29        XJSE         1,316      ZAR 30.4000     XJSE-42O287CEBCA7P 
 14:47:33        XJSE          439       ZAR 30.4000     XJSE-3AK287CEJ99OO 
 14:48:07        XJSE          547       ZAR 30.4000     XJSE-3AK287CEJA02M 
 14:49:17        XJSE         1,192      ZAR 30.4000     XJSE-2GO287CEIOTUE 
 14:49:19        XJSE          721       ZAR 30.4000     XJSE-3AK287CEJB84S 
 14:49:26        XJSE         1,329      ZAR 30.4000     XJSE-3AK287CEJBBKC 
 14:49:26        XJSE         1,529      ZAR 30.4000     XJSE-3AK287CEJBBKE 
 14:49:26        XJSE         1,783      ZAR 30.4000     XJSE-44O287CECF7NQ 
 14:50:15        XJSE         1,151      ZAR 30.4100     XJSE-2EO287CEIT35A 
 14:51:48        XJSE          124       ZAR 30.4200     XJSE-2GO287CEIRRAU 
 14:51:51        XJSE         3,626      ZAR 30.4200     XJSE-3AK287CEJE9QJ 
 14:51:51        XJSE         1,374      ZAR 30.4200     XJSE-2GO287CEIRUBH 
 14:52:34        XJSE         1,320      ZAR 30.4300     XJSE-2EO287CEJ0U16 
 14:54:19        XJSE          700       ZAR 30.4100     XJSE-44O287CECHL6I 
 14:55:49        XJSE          582       ZAR 30.4000     XJSE-2EO287CEJ5VNJ 
 14:56:06        XJSE         1,344      ZAR 30.4000     XJSE-2EO287CEJ6HQ0 
 14:56:41        XJSE          402       ZAR 30.3900     XJSE-42O287CEBGCHR 
 14:57:41        XJSE          149       ZAR 30.4200     XJSE-2GO287CEJ30VK 
 14:58:15        XJSE          276       ZAR 30.4200     XJSE-2GO287CEJ3MOL 
 15:01:04        XJSE          809       ZAR 30.4400     XJSE-2GO287CEJ7JKJ 
 15:01:04        XJSE          899       ZAR 30.4400     XJSE-2GO287CEJ7JKL 
 15:01:04        XJSE         1,673      ZAR 30.4400     XJSE-2GO287CEJ7JKQ 
 15:01:05        XJSE          216       ZAR 30.4300     XJSE-3CO287CF3DUHM 
 15:03:34        XJSE         1,549      ZAR 30.4500     XJSE-3AK287CEJT0DJ 
 15:04:23        XJSE         1,895      ZAR 30.4200     XJSE-2EO287CEJJEEU 
 15:04:23        XJSE         1,535      ZAR 30.4200     XJSE-3AK287CEJU56P 
 15:04:56        XJSE         1,870      ZAR 30.4600     XJSE-3AK287CEJUV8F 
 15:04:56        XJSE         1,403      ZAR 30.4600     XJSE-3CO287CF3SBJ6 
 15:04:56        XJSE         1,504      ZAR 30.4600     XJSE-42O287CEBKHUF 
 15:10:10        XJSE          722       ZAR 30.4600     XJSE-3CO287CF4H70F 
 15:10:10        XJSE          994       ZAR 30.4600     XJSE-3CO287CF4H7D6 
 15:10:10        XJSE         1,705      ZAR 30.4600     XJSE-3AK287CEK5II2 
 15:10:34        XJSE         2,953      ZAR 30.4600     XJSE-3CO287CF4IE3H 
 15:10:34        XJSE         1,410      ZAR 30.4600     XJSE-3AK287CEK61E2 
 15:11:20        XJSE         1,884      ZAR 30.4100     XJSE-2EO287CEJUL08 
 15:11:25        XJSE         1,286      ZAR 30.4100     XJSE-42O287CEBNUQ1 
 15:12:01        XJSE           3        ZAR 30.4100     XJSE-3CO287CF4N8ES 
 15:12:47        XJSE          247       ZAR 30.4100     XJSE-3CO287CF4QI8B 
 15:12:58        XJSE          683       ZAR 30.4100     XJSE-3CO287CF4RA62 
 15:16:01        XJSE          124       ZAR 30.4100     XJSE-2EO287CEK6AQG 
 15:17:24        XJSE          173       ZAR 30.4100     XJSE-2EO287CEK8BRO 
 15:19:06        XJSE          332       ZAR 30.4200     XJSE-2GO287CEJVN4K 
 15:19:06        XJSE         2,455      ZAR 30.4200     XJSE-3AK287CEKHM58 
 15:19:06        XJSE         1,392      ZAR 30.4200     XJSE-3CO287CF5H2NF 
 15:19:06        XJSE         1,382      ZAR 30.4200     XJSE-3AK287CEKHM53 
 15:19:06        XJSE         1,138      ZAR 30.4200     XJSE-2GO287CEJVN4R 
 15:19:13        XJSE         1,635      ZAR 30.4100     XJSE-3AK287CEKHPMT 
 15:19:13        XJSE          165       ZAR 30.4100     XJSE-2EO287CEKAKHG 
 15:19:22        XJSE          652       ZAR 30.4100     XJSE-2EO287CEKAQ11 
 15:22:35        XJSE          173       ZAR 30.3600     XJSE-2EO287CEKFDH0 
 15:24:06        XJSE         2,195      ZAR 30.3700     XJSE-2EO287CEKHFV2 
 15:24:06        XJSE         1,433      ZAR 30.3700     XJSE-3AK287CEKND3K 
 15:24:06        XJSE         1,476      ZAR 30.3600     XJSE-3AK287CEKNDBU 
 15:24:06        XJSE          386       ZAR 30.3600     XJSE-2EO287CEKHG89 
 15:24:18        XJSE         1,235      ZAR 30.3600     XJSE-2GO287CEK6313 
 15:27:48        XJSE         2,423      ZAR 30.3900     XJSE-2EO287CEKN2FC 
 15:28:00        XJSE         1,380      ZAR 30.3800     XJSE-3AK287CEKS125 
 15:28:16        XJSE         1,240      ZAR 30.3700     XJSE-2EO287CEKO0BU 
 15:28:16        XJSE          577       ZAR 30.3700     XJSE-2EO287CEKO0C0 
 15:34:46        XJSE         1,492      ZAR 30.3900     XJSE-2GO287CEKIQ9H 
 15:35:20        XJSE         1,959      ZAR 30.3900     XJSE-3AK287CEL62IA 
 15:35:20        XJSE         1,823      ZAR 30.3900     XJSE-3CO287CF7843U 
 15:35:20        XJSE         2,115      ZAR 30.3900     XJSE-3CO287CF7844C 
 15:36:50        XJSE         1,793      ZAR 30.3900     XJSE-3AK287CEL806R 
 15:40:54        XJSE         1,095      ZAR 30.4000     XJSE-44O287CED7FKD 
 15:40:54        XJSE          540       ZAR 30.4000     XJSE-44O287CED7FKF 
 15:41:39        XJSE          666       ZAR 30.4000     XJSE-2GO287CEKQMNV 
 15:41:39        XJSE          693       ZAR 30.4000     XJSE-2GO287CEKQMO1 
 15:42:23        XJSE          56        ZAR 30.4100     XJSE-3CO287CF7U3DC 
 15:42:23        XJSE         1,333      ZAR 30.4100     XJSE-3CO287CF7U3DJ 
 15:42:23        XJSE          393       ZAR 30.4100     XJSE-3CO287CF7U3DN 
 15:45:06        XJSE         1,130      ZAR 30.4000     XJSE-2EO287CELEN7P 
 15:45:06        XJSE         1,599      ZAR 30.4000     XJSE-3CO287CF87BDD 
 15:45:06        XJSE          401       ZAR 30.4000     XJSE-2EO287CELENLQ 
 15:45:06        XJSE         1,034      ZAR 30.4000     XJSE-2EO287CELENLS 
 15:45:06        XJSE          96        ZAR 30.4000     XJSE-42O287CEC7QP6 
 15:45:06        XJSE          989       ZAR 30.4000     XJSE-42O287CEC7QP8 
 15:45:59        XJSE         3,163      ZAR 30.3900     XJSE-44O287CED9U74 
 15:45:59        XJSE          153       ZAR 30.3900     XJSE-44O287CED9U76 
 15:49:08        XJSE         1,835      ZAR 30.4000     XJSE-3AK287CELN3PI 
 15:49:27        XJSE          38        ZAR 30.4000     XJSE-44O287CEDBKQT 
 15:49:27        XJSE          730       ZAR 30.4000     XJSE-44O287CEDBKQV 
 15:49:27        XJSE          458       ZAR 30.4000     XJSE-44O287CEDBKR1 
 15:49:28        XJSE          764       ZAR 30.4000     XJSE-44O287CEDBLJD 
 15:49:28        XJSE          453       ZAR 30.4000     XJSE-44O287CEDBLJF 
 15:49:30        XJSE         1,130      ZAR 30.4000     XJSE-3AK287CELNLL8 
 15:49:45        XJSE          17        ZAR 30.4200     XJSE-3CO287CF8OQH3 
 15:49:45        XJSE         1,029      ZAR 30.4200     XJSE-3CO287CF8OQHM 
 

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.

END

POSBRGDRBXGDGGI

(END) Dow Jones Newswires

July 09, 2020 02:00 ET (06:00 GMT)

1 Year Quilter Chart

1 Year Quilter Chart

1 Month Quilter Chart

1 Month Quilter Chart

Your Recent History

Delayed Upgrade Clock