![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
---|---|---|---|---|---|---|---|---|---|---|
3.90 | 3.29% | 122.40 | 122.00 | 122.30 | 122.30 | 117.70 | 119.00 | 1,367,626 | 16:35:24 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Finance Services | 4.49B | 42M | 0.0299 | 40.87 | 1.66B |
TIDMQLT
RNS Number : 8844W
Quilter PLC
24 August 2020
Transactions in Own Shares
Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 21 August 2020 Aggregate number of ordinary shares purchased: 966,733 Lowest price paid per share GBP1.4175 Highest price paid per share GBP1.4400 Average price paid per share GBP1.4278
The Company intends to cancel the purchased shares.
Since 25 June 2020, the Company has purchased 14,632,834 shares on the London Stock Exchange at a cost (including dealing and associated costs) of GBP21,276,726.91.
Johannesburg Stock Exchange - Summary
Date of purchase: 21 August 2020 Aggregate number of ordinary shares purchased: 760,815 Lowest price paid per share ZAR 31.9300 Highest price paid per share ZAR 32.9000 Average price paid per share ZAR 32.2390
The Company intends to cancel the purchased shares.
Since 25 June 2020, the Company has purchased 12,518,278 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 399,077,592.58 (2).
Following the above transactions, the Company has 1,831,882,392 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
(1) All references herein to Goldman Sachs International are to it acting through one or more of its affiliates or any broker-dealer
(2) Approximate sterling equivalent GBP18,180,738.73.
London Stock Exchange - Schedule of Purchases
Shares purchased: 966,733 (ISIN: GB00BDCXV269) Date of purchases: 21 August 2020 Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 21 August 2020 is set out below.
Aggregate Information:
Venue Volume-weighted Aggregated volume Lowest price Highest price average price per share per share London Stock GBP 1.4278 915,287 GBP 1.4175 GBP 1.4400 Exchange Chi-X Europe GBP 1.4279 30,000 GBP 1.4200 GBP 1.4300 Turquoise GBP 1.4277 21,446 GBP 1.4195 GBP 1.4300
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares (GBP) Number 08:49:14 XLON 3,008 GBP 1.4345 150977361488847 08:49:14 XLON 411 GBP 1.4345 150977361488848 08:49:14 XLON 3,149 GBP 1.4345 150977361488849 08:54:56 XLON 1,454 GBP 1.4380 150977361489559 08:56:58 XLON 1,262 GBP 1.4390 150977361489875 08:56:58 XLON 1,623 GBP 1.4390 150977361489876 08:58:32 XLON 1,309 GBP 1.4400 150977361490034 08:59:22 XLON 1,221 GBP 1.4390 150977361490136 08:59:26 XLON 803 GBP 1.4380 150977361490139 08:59:26 XLON 402 GBP 1.4380 150977361490140 09:00:08 XLON 1,535 GBP 1.4380 150977361490238 09:00:08 XLON 105 GBP 1.4380 150977361490239 09:09:09 XLON 1,201 GBP 1.4355 150977361491578 09:09:09 XLON 2,767 GBP 1.4355 150977361491577 09:09:09 XLON 105 GBP 1.4355 150977361491579 09:11:02 XLON 1,641 GBP 1.4360 150977361491844 09:11:02 XLON 1,479 GBP 1.4360 150977361491846 09:11:02 XLON 1,349 GBP 1.4360 150977361491845 09:11:36 XLON 1,294 GBP 1.4340 150977361492041 09:25:00 XLON 1,876 GBP 1.4320 150977361494573 09:25:00 XLON 542 GBP 1.4320 150977361494578 09:25:00 XLON 1,504 GBP 1.4320 150977361494579 09:25:00 XLON 651 GBP 1.4320 150977361494580 09:26:57 XLON 4,871 GBP 1.4315 150977361494902 09:27:17 XLON 235 GBP 1.4310 150977361494980 09:27:17 XLON 965 GBP 1.4310 150977361494981 09:30:30 XLON 1,510 GBP 1.4310 150977361495624 09:31:53 XLON 1,153 GBP 1.4300 150977361495897 09:31:53 XLON 1,338 GBP 1.4300 150977361495898 09:31:53 XLON 9 GBP 1.4300 150977361495899 09:37:09 XLON 1,636 GBP 1.4285 150977361496711 09:39:07 XLON 115 GBP 1.4300 150977361496934 09:39:07 XLON 1,526 GBP 1.4300 150977361496933 09:39:07 XLON 1,504 GBP 1.4300 150977361496935 09:39:07 XLON 1,789 GBP 1.4300 150977361496936 09:54:02 XLON 2,125 GBP 1.4300 150977361498914 09:57:42 XLON 1,157 GBP 1.4305 150977361499457 10:00:04 XLON 1,186 GBP 1.4310 150977361499780 10:00:04 XLON 3,064 GBP 1.4310 150977361499779 10:00:04 XLON 1,724 GBP 1.4310 150977361499778 10:00:27 XLON 1,999 GBP 1.4310 150977361499956 10:00:27 XLON 157 GBP 1.4310 150977361499929 10:00:27 XLON 1,295 GBP 1.4310 150977361499930 10:00:32 XLON 684 GBP 1.4300 150977361500034 10:00:32 XLON 537 GBP 1.4300 150977361500035 10:03:04 XLON 11 GBP 1.4305 150977361500318 10:04:48 XLON 3,042 GBP 1.4310 150977361500476 10:13:24 XLON 2,311 GBP 1.4300 150977361501423 10:13:24 XLON 83 GBP 1.4300 150977361501424 10:19:03 XLON 1,523 GBP 1.4300 150977361502364 10:22:17 XLON 3,777 GBP 1.4300 150977361502881 10:22:17 XLON 3,274 GBP 1.4300 150977361502883 10:22:17 XLON 503 GBP 1.4300 150977361502882 10:29:14 XLON 1,015 GBP 1.4290 150977361503737 10:29:14 XLON 1,816 GBP 1.4290 150977361503736 10:29:14 XLON 1,154 GBP 1.4290 150977361503739 10:29:14 XLON 487 GBP 1.4290 150977361503738 10:29:14 XLON 283 GBP 1.4290 150977361503740 10:31:12 XLON 1,941 GBP 1.4300 150977361504104 10:31:12 XLON 3,282 GBP 1.4300 150977361504105 10:31:12 XLON 623 GBP 1.4300 150977361504106 10:31:50 XLON 1,082 GBP 1.4300 150977361504173 10:31:50 XLON 446 GBP 1.4300 150977361504174 10:32:58 XLON 563 GBP 1.4295 150977361504378 10:32:58 XLON 1,438 GBP 1.4295 150977361504377 10:32:58 XLON 1,367 GBP 1.4295 150977361504379 10:43:46 XLON 1,582 GBP 1.4305 150977361505729 10:43:54 XLON 1,451 GBP 1.4300 150977361505775 10:43:54 XLON 534 GBP 1.4300 150977361505776 10:43:54 XLON 970 GBP 1.4300 150977361505777 10:43:54 XLON 2,256 GBP 1.4300 150977361505780 10:43:54 XLON 382 GBP 1.4300 150977361505778 10:43:54 XLON 1,051 GBP 1.4300 150977361505784 10:43:54 XLON 872 GBP 1.4300 150977361505785 10:50:02 XLON 300 GBP 1.4330 150977361507110 10:50:02 XLON 334 GBP 1.4330 150977361507111 10:50:05 XLON 1,699 GBP 1.4330 150977361507177 10:51:05 XLON 2,192 GBP 1.4325 150977361507333 10:51:11 XLON 1,282 GBP 1.4320 150977361507369 10:51:13 XLON 3,541 GBP 1.4315 150977361507476 10:54:43 XLON 2,358 GBP 1.4300 150977361507963 11:00:02 XLON 1,231 GBP 1.4290 150977361508901 11:00:02 XLON 1,221 GBP 1.4290 150977361508900 11:00:02 XLON 1,219 GBP 1.4290 150977361508964 11:00:02 XLON 2,022 GBP 1.4290 150977361508969 11:02:16 XLON 1,641 GBP 1.4290 150977361509336 11:02:16 XLON 30 GBP 1.4290 150977361509337 11:02:16 XLON 1,611 GBP 1.4290 150977361509338 11:02:16 XLON 1,211 GBP 1.4290 150977361509339 11:06:14 XLON 595 GBP 1.4305 150977361509994 11:06:14 XLON 940 GBP 1.4305 150977361509995 11:06:33 XLON 144 GBP 1.4300 150977361510084 11:09:27 XLON 1,504 GBP 1.4305 150977361510502 11:09:27 XLON 586 GBP 1.4305 150977361510503
11:09:27 XLON 918 GBP 1.4305 150977361510504 11:09:27 XLON 1,126 GBP 1.4305 150977361510505 11:09:27 XLON 1,295 GBP 1.4305 150977361510515 11:11:12 XLON 1,000 GBP 1.4305 150977361510807 11:11:12 XLON 3,168 GBP 1.4305 150977361510808 11:11:42 XLON 2,184 GBP 1.4300 150977361510860 11:12:22 XLON 1,922 GBP 1.4290 150977361510993 11:12:22 XLON 1,553 GBP 1.4295 150977361510995 11:16:00 XLON 1,641 GBP 1.4285 150977361511537 11:16:00 XLON 1,504 GBP 1.4285 150977361511538 11:16:00 XLON 924 GBP 1.4285 150977361511542 11:16:00 XLON 1,468 GBP 1.4285 150977361511539 11:16:00 XLON 3,731 GBP 1.4285 150977361511540 11:16:00 XLON 253 GBP 1.4285 150977361511543 11:17:32 XLON 1,641 GBP 1.4285 150977361511832 11:17:32 XLON 861 GBP 1.4285 150977361511834 11:17:32 XLON 283 GBP 1.4285 150977361511833 11:17:32 XLON 1,504 GBP 1.4285 150977361511835 11:18:02 XLON 1,467 GBP 1.4280 150977361511950 11:18:06 XLON 1,465 GBP 1.4280 150977361511971 11:18:32 XLON 433 GBP 1.4275 150977361512096 11:18:32 XLON 879 GBP 1.4275 150977361512097 11:18:32 XLON 762 GBP 1.4275 150977361512098 11:18:32 XLON 1,641 GBP 1.4275 150977361512099 11:18:32 XLON 894 GBP 1.4275 150977361512100 11:20:01 XLON 1,253 GBP 1.4275 150977361512310 11:21:02 XLON 1,000 GBP 1.4275 150977361512623 11:25:46 XLON 1,641 GBP 1.4275 150977361513375 11:25:46 XLON 1,631 GBP 1.4275 150977361513376 11:25:46 XLON 10 GBP 1.4275 150977361513377 11:25:46 XLON 1,641 GBP 1.4275 150977361513378 11:25:46 XLON 1,640 GBP 1.4275 150977361513380 11:25:46 XLON 1 GBP 1.4275 150977361513379 11:25:46 XLON 98 GBP 1.4275 150977361513381 11:25:46 XLON 1,641 GBP 1.4275 150977361513391 11:25:46 XLON 786 GBP 1.4275 150977361513394 11:25:46 XLON 522 GBP 1.4275 150977361513395 11:26:46 XLON 1,354 GBP 1.4280 150977361513515 11:27:02 XLON 1,168 GBP 1.4275 150977361513558 11:27:02 XLON 1,076 GBP 1.4275 150977361513559 11:27:02 XLON 106 GBP 1.4275 150977361513560 11:28:22 XLON 254 GBP 1.4275 150977361513725 11:28:22 XLON 1,271 GBP 1.4275 150977361513724 11:32:42 XLON 1,482 GBP 1.4300 150977361514443 11:33:06 XLON 235 GBP 1.4305 150977361514486 11:33:06 XLON 1,099 GBP 1.4305 150977361514487 11:33:06 XLON 1,307 GBP 1.4305 150977361514489 11:36:20 XLON 310 GBP 1.4300 150977361514911 11:36:20 XLON 1,316 GBP 1.4300 150977361514912 11:36:20 XLON 325 GBP 1.4300 150977361514913 11:36:20 XLON 1,641 GBP 1.4300 150977361514914 11:36:20 XLON 1,603 GBP 1.4300 150977361514915 11:46:40 XLON 2,826 GBP 1.4300 150977361516471 11:46:40 XLON 3,987 GBP 1.4300 150977361516472 11:46:40 XLON 2,555 GBP 1.4300 150977361516469 11:46:40 XLON 1,309 GBP 1.4300 150977361516470 11:46:40 XLON 186 GBP 1.4300 150977361516473 11:46:40 XLON 451 GBP 1.4300 150977361516480 11:46:40 XLON 853 GBP 1.4300 150977361516481 11:50:23 XLON 1,389 GBP 1.4300 150977361517006 11:50:23 XLON 252 GBP 1.4300 150977361517007 11:50:23 XLON 265 GBP 1.4300 150977361517009 11:50:23 XLON 1,239 GBP 1.4300 150977361517008 11:50:23 XLON 1,622 GBP 1.4300 150977361517010 11:51:02 XLON 2,511 GBP 1.4300 150977361517147 11:51:02 XLON 1,131 GBP 1.4300 150977361517148 11:51:02 XLON 413 GBP 1.4300 150977361517149 11:52:59 XLON 151 GBP 1.4295 150977361517412 11:57:21 XLON 271 GBP 1.4305 150977361517943 11:57:21 XLON 617 GBP 1.4305 150977361517945 11:57:21 XLON 2,120 GBP 1.4305 150977361517944 11:57:21 XLON 1,071 GBP 1.4305 150977361517946 11:57:46 XLON 1,398 GBP 1.4300 150977361517993 11:57:46 XLON 1,520 GBP 1.4300 150977361517994 11:58:51 XLON 763 GBP 1.4305 150977361518464 12:02:56 XLON 803 GBP 1.4315 150977361521078 12:02:56 XLON 437 GBP 1.4315 150977361521079 12:02:56 XLON 1,474 GBP 1.4315 150977361521080 12:03:02 XLON 1,389 GBP 1.4315 150977361521137 12:06:26 XLON 5,348 GBP 1.4320 150977361521726 12:06:27 XLON 181 GBP 1.4315 150977361521729 12:06:27 XLON 1,420 GBP 1.4315 150977361521730 12:09:46 XLON 1,439 GBP 1.4315 150977361522669 12:12:51 XLON 1,223 GBP 1.4325 150977361523400 12:12:51 XLON 1,714 GBP 1.4325 150977361523399 12:15:30 XLON 3 GBP 1.4325 150977361523724 12:17:19 XLON 1,480 GBP 1.4325 150977361524012 12:19:45 XLON 598 GBP 1.4320 150977361524460 12:19:45 XLON 1,542 GBP 1.4320 150977361524459 12:19:45 XLON 992 GBP 1.4320 150977361524461 12:20:52 XLON 497 GBP 1.4325 150977361524618 12:20:52 XLON 1,209 GBP 1.4325 150977361524619 12:21:36 XLON 1,173 GBP 1.4320 150977361524874 12:30:30 XLON 438 GBP 1.4295 150977361526055 12:30:30 XLON 1,464 GBP 1.4295 150977361526054 12:30:30 XLON 2,242 GBP 1.4295 150977361526056 12:33:10 XLON 1,035 GBP 1.4295 150977361526390 12:33:10 XLON 653 GBP 1.4295 150977361526391 12:33:10 XLON 1,248 GBP 1.4295 150977361526393 12:33:10 XLON 393 GBP 1.4295 150977361526392 12:33:10 XLON 183 GBP 1.4295 150977361526394 12:45:10 XLON 1,560 GBP 1.4305 150977361527756 12:45:10 XLON 1,506 GBP 1.4305 150977361527758 12:45:10 XLON 150 GBP 1.4300 150977361527760 12:46:03 XLON 2,923 GBP 1.4305 150977361527922 12:46:03 XLON 2,067 GBP 1.4305 150977361527924 12:46:03 XLON 550 GBP 1.4305 150977361527923 12:46:31 XLON 631 GBP 1.4305 150977361527987 12:46:31 XLON 978 GBP 1.4305 150977361527988 12:47:36 XLON 1,678 GBP 1.4300 150977361528437 12:47:36 XLON 1,604 GBP 1.4300 150977361528438 12:47:36 XLON 1,374 GBP 1.4300 150977361528440 12:47:36 XLON 130 GBP 1.4300 150977361528439 12:47:36 XLON 189 GBP 1.4300 150977361528441 12:49:31 XLON 108 GBP 1.4265 150977361528949 12:50:00 XLON 387 GBP 1.4265 150977361529040 12:50:00 XLON 1,228 GBP 1.4265 150977361529039 12:50:00 XLON 1,061 GBP 1.4265 150977361529041 12:50:00 XLON 1,192 GBP 1.4265 150977361529042 12:50:17 XLON 1,367 GBP 1.4270 150977361529088 12:50:18 XLON 1,220 GBP 1.4270 150977361529089 12:50:25 XLON 109 GBP 1.4265 150977361529177 12:50:25 XLON 1,407 GBP 1.4265 150977361529176 12:50:25 XLON 1,504 GBP 1.4265 150977361529178 12:50:25 XLON 195 GBP 1.4265 150977361529179 12:55:39 XLON 1,225 GBP 1.4260 150977361530108 12:57:16 XLON 2,537 GBP 1.4255 150977361530260 12:57:16 XLON 2,193 GBP 1.4255 150977361530259 12:57:16 XLON 2,580 GBP 1.4255 150977361530261 12:57:16 XLON 2,366 GBP 1.4255 150977361530262 12:57:16 XLON 1,641 GBP 1.4255 150977361530263 12:57:16 XLON 410 GBP 1.4255 150977361530264 12:57:16 XLON 1,778 GBP 1.4255 150977361530265 12:58:33 XLON 1,466 GBP 1.4250 150977361530470
12:58:33 XLON 606 GBP 1.4250 150977361530471 12:58:33 XLON 650 GBP 1.4250 150977361530472 13:00:58 XLON 1,363 GBP 1.4230 150977361531362 13:00:58 XLON 1,464 GBP 1.4230 150977361531363 13:03:11 XLON 1,166 GBP 1.4225 150977361532012 13:03:11 XLON 798 GBP 1.4225 150977361532013 13:03:11 XLON 1,209 GBP 1.4225 150977361532015 13:03:11 XLON 432 GBP 1.4225 150977361532014 13:05:02 XLON 1,372 GBP 1.4210 150977361532633 13:05:02 XLON 1,321 GBP 1.4210 150977361532631 13:05:02 XLON 1,165 GBP 1.4210 150977361532632 13:05:50 XLON 909 GBP 1.4200 150977361532922 13:05:50 XLON 535 GBP 1.4200 150977361532924 13:05:50 XLON 969 GBP 1.4200 150977361532923 13:05:50 XLON 1,190 GBP 1.4200 150977361532925 13:05:51 XLON 1,517 GBP 1.4200 150977361532926 13:06:02 XLON 1,381 GBP 1.4215 150977361532985 13:07:23 XLON 440 GBP 1.4210 150977361533273 13:07:23 XLON 763 GBP 1.4210 150977361533274 13:09:16 XLON 1,242 GBP 1.4210 150977361533587 13:10:30 XLON 1,618 GBP 1.4210 150977361533872 13:11:16 XLON 1,878 GBP 1.4205 150977361534066 13:11:22 XLON 290 GBP 1.4200 150977361534110 13:11:22 XLON 1,351 GBP 1.4200 150977361534109 13:11:22 XLON 959 GBP 1.4200 150977361534111 13:11:22 XLON 682 GBP 1.4200 150977361534112 13:11:22 XLON 1,641 GBP 1.4200 150977361534113 13:11:22 XLON 1,641 GBP 1.4200 150977361534114 13:11:22 XLON 1,626 GBP 1.4200 150977361534115 13:11:22 XLON 2,700 GBP 1.4200 150977361534126 13:11:22 XLON 2,477 GBP 1.4200 150977361534127 13:11:22 XLON 1,367 GBP 1.4200 150977361534132 13:11:22 XLON 1,158 GBP 1.4200 150977361534133 13:12:19 XLON 1,337 GBP 1.4180 150977361534400 13:12:19 XLON 2,500 GBP 1.4175 150977361534401 13:12:19 XLON 200 GBP 1.4180 150977361534402 13:12:19 XLON 1,415 GBP 1.4180 150977361534385 13:12:19 XLON 1,588 GBP 1.4180 150977361534386 13:12:19 XLON 1,413 GBP 1.4180 150977361534399 13:16:41 XLON 2,258 GBP 1.4175 150977361535323 13:16:49 XLON 4,885 GBP 1.4185 150977361535359 13:16:52 XLON 1,355 GBP 1.4185 150977361535370 13:20:35 XLON 4,064 GBP 1.4175 150977361535946 13:20:35 XLON 803 GBP 1.4175 150977361535947 13:20:35 XLON 4,120 GBP 1.4175 150977361535948 13:20:35 XLON 1,900 GBP 1.4175 150977361535950 13:20:35 XLON 1,198 GBP 1.4175 150977361535949 13:20:44 XLON 1,764 GBP 1.4190 150977361536106 13:20:45 XLON 1,401 GBP 1.4190 150977361536107 13:20:45 XLON 739 GBP 1.4190 150977361536108 13:20:45 XLON 1,466 GBP 1.4185 150977361536110 13:21:05 XLON 1,348 GBP 1.4185 150977361536234 13:21:05 XLON 1,845 GBP 1.4185 150977361536235 13:21:05 XLON 2,700 GBP 1.4185 150977361536237 13:21:05 XLON 227 GBP 1.4185 150977361536238 13:22:34 XLON 1,324 GBP 1.4180 150977361536713 13:22:34 XLON 1,155 GBP 1.4180 150977361536711 13:22:34 XLON 4,123 GBP 1.4180 150977361536712 13:22:34 XLON 1,200 GBP 1.4180 150977361536714 13:22:35 XLON 2,197 GBP 1.4180 150977361536717 13:23:10 XLON 2,026 GBP 1.4180 150977361536844 13:23:10 XLON 1,729 GBP 1.4180 150977361536843 13:23:10 XLON 1,433 GBP 1.4180 150977361536847 13:28:00 XLON 275 GBP 1.4200 150977361537830 13:30:43 XLON 1,887 GBP 1.4200 150977361538277 13:30:46 XLON 936 GBP 1.4210 150977361538280 13:30:46 XLON 490 GBP 1.4210 150977361538281 13:30:46 XLON 1,500 GBP 1.4210 150977361538282 13:31:22 XLON 2,023 GBP 1.4195 150977361538450 13:31:23 XLON 1,397 GBP 1.4200 150977361538511 13:31:23 XLON 1,103 GBP 1.4200 150977361538513 13:31:23 XLON 561 GBP 1.4200 150977361538514 13:31:33 XLON 879 GBP 1.4200 150977361538536 13:31:33 XLON 398 GBP 1.4200 150977361538537 13:31:33 XLON 1,415 GBP 1.4200 150977361538538 13:31:46 XLON 2,478 GBP 1.4200 150977361538603 13:31:46 XLON 22 GBP 1.4200 150977361538604 13:32:47 XLON 1,760 GBP 1.4200 150977361538753 13:33:54 XLON 1,190 GBP 1.4195 150977361538904 13:35:27 XLON 76 GBP 1.4200 150977361539203 13:35:27 XLON 1,565 GBP 1.4200 150977361539202 13:35:27 XLON 1,099 GBP 1.4200 150977361539204 13:35:40 XLON 1,171 GBP 1.4200 150977361539255 13:35:40 XLON 1,466 GBP 1.4200 150977361539254 13:39:18 TRQX 570 GBP 1.4210 150977432795822 13:43:56 XLON 375 GBP 1.4210 150977361540352 13:43:56 XLON 2,341 GBP 1.4210 150977361540353 13:43:56 XLON 1,574 GBP 1.4210 150977361540354 13:43:56 XLON 1,832 GBP 1.4210 150977361540355 13:44:03 TRQX 121 GBP 1.4205 150977432796020 13:44:03 TRQX 590 GBP 1.4205 150977432796021 13:44:03 CHIX 168 GBP 1.4205 128Q00WX3 13:44:03 CHIX 403 GBP 1.4205 128Q00WX4 13:44:03 TRQX 1,407 GBP 1.4205 150977432796022 13:44:03 CHIX 144 GBP 1.4205 128Q00WX5 13:44:05 XLON 1,292 GBP 1.4215 150977361540393 13:44:09 XLON 27 GBP 1.4215 150977361540394 13:48:34 XLON 257 GBP 1.4225 150977361541212 13:49:50 XLON 2,281 GBP 1.4220 150977361541394 13:49:50 XLON 2,998 GBP 1.4220 150977361541393 13:49:50 XLON 2,151 GBP 1.4225 150977361541399 13:49:50 XLON 349 GBP 1.4225 150977361541400 13:49:55 XLON 2,500 GBP 1.4225 150977361541410 13:49:55 XLON 694 GBP 1.4225 150977361541411 13:49:55 XLON 198 GBP 1.4225 150977361541412 13:50:07 CHIX 772 GBP 1.4215 128Q00XIY 13:50:36 XLON 1,084 GBP 1.4220 150977361541527 13:50:36 XLON 2,198 GBP 1.4220 150977361541526 13:50:36 XLON 1,446 GBP 1.4220 150977361541528 13:50:46 XLON 2,518 GBP 1.4220 150977361541555 13:50:46 XLON 2,285 GBP 1.4220 150977361541554 13:50:46 XLON 937 GBP 1.4220 150977361541556 13:51:46 XLON 782 GBP 1.4220 150977361541856 13:51:46 XLON 97 GBP 1.4220 150977361541858 13:51:46 XLON 1,544 GBP 1.4220 150977361541857 13:51:46 XLON 1,641 GBP 1.4220 150977361541859 13:51:46 XLON 423 GBP 1.4220 150977361541860 13:51:46 XLON 1,861 GBP 1.4220 150977361541862 13:51:46 XLON 6 GBP 1.4220 150977361541863 13:52:26 XLON 2,748 GBP 1.4215 150977361542036 13:52:30 XLON 1,636 GBP 1.4210 150977361542099 13:52:40 XLON 1,243 GBP 1.4200 150977361542409 13:53:47 CHIX 881 GBP 1.4200 128Q00Y0X 13:53:47 XLON 1,408 GBP 1.4200 150977361542837 13:53:47 XLON 917 GBP 1.4200 150977361542839 13:53:47 XLON 724 GBP 1.4200 150977361542838 13:53:47 XLON 1,504 GBP 1.4200 150977361542840 13:53:47 XLON 50 GBP 1.4200 150977361542841 13:57:40 XLON 166 GBP 1.4210 150977361543772 13:57:46 XLON 1,409 GBP 1.4210 150977361543775 13:58:04 XLON 1 GBP 1.4210 150977361543829 13:58:04 XLON 1,181 GBP 1.4210 150977361543830 13:58:04 XLON 1,211 GBP 1.4210 150977361543831 13:59:16 XLON 1,641 GBP 1.4200 150977361544027
13:59:16 XLON 961 GBP 1.4200 150977361544029 13:59:16 XLON 2,321 GBP 1.4200 150977361544028 13:59:16 XLON 477 GBP 1.4200 150977361544031 13:59:16 XLON 1,164 GBP 1.4200 150977361544030 13:59:16 XLON 2,492 GBP 1.4200 150977361544032 13:59:16 CHIX 506 GBP 1.4200 128Q00YJS 13:59:16 CHIX 361 GBP 1.4200 128Q00YJT 13:59:16 XLON 1,679 GBP 1.4200 150977361544037 14:02:14 XLON 2,293 GBP 1.4200 150977361544846 14:02:28 XLON 1,732 GBP 1.4200 150977361544888 14:02:40 XLON 109 GBP 1.4205 150977361544952 14:02:46 XLON 115 GBP 1.4205 150977361544973 14:03:08 XLON 1,347 GBP 1.4205 150977361545129 14:03:08 XLON 5,721 GBP 1.4205 150977361545130 14:03:08 XLON 5,557 GBP 1.4205 150977361545131 14:03:20 XLON 1,325 GBP 1.4200 150977361545223 14:03:20 XLON 2,233 GBP 1.4200 150977361545224 14:03:20 TRQX 1,488 GBP 1.4195 150977432796978 14:05:53 XLON 1,190 GBP 1.4180 150977361546239 14:06:35 XLON 2,424 GBP 1.4185 150977361546391 14:08:01 XLON 1,813 GBP 1.4195 150977361546672 14:08:01 XLON 687 GBP 1.4195 150977361546673 14:12:17 XLON 2,485 GBP 1.4215 150977361547612 14:12:17 XLON 1,569 GBP 1.4215 150977361547613 14:15:01 XLON 2,041 GBP 1.4225 150977361548254 14:15:01 XLON 2,600 GBP 1.4225 150977361548252 14:15:01 XLON 2,632 GBP 1.4225 150977361548253 14:15:01 XLON 1,641 GBP 1.4225 150977361548255 14:15:01 XLON 295 GBP 1.4225 150977361548256 14:15:20 XLON 2,500 GBP 1.4235 150977361548387 14:15:26 XLON 2,500 GBP 1.4235 150977361548411 14:16:16 XLON 1,468 GBP 1.4235 150977361548623 14:17:10 CHIX 1,831 GBP 1.4235 128Q0113X 14:17:27 CHIX 275 GBP 1.4230 128Q0114Q 14:17:34 XLON 2,500 GBP 1.4235 150977361548843 14:19:50 XLON 1,939 GBP 1.4250 150977361549203 14:19:50 XLON 2,500 GBP 1.4250 150977361549204 14:19:50 XLON 778 GBP 1.4250 150977361549205 14:19:50 XLON 2,500 GBP 1.4255 150977361549206 14:19:55 XLON 741 GBP 1.4255 150977361549219 14:19:55 XLON 1,138 GBP 1.4255 150977361549220 14:20:47 XLON 1,581 GBP 1.4260 150977361549386 14:20:47 XLON 4,239 GBP 1.4260 150977361549388 14:20:47 XLON 2,046 GBP 1.4260 150977361549387 14:20:47 XLON 1,408 GBP 1.4260 150977361549389 14:21:58 XLON 177 GBP 1.4275 150977361549545 14:22:31 XLON 2,700 GBP 1.4275 150977361549629 14:22:31 XLON 1,480 GBP 1.4275 150977361549630 14:22:31 XLON 1,059 GBP 1.4275 150977361549631 14:22:31 XLON 424 GBP 1.4275 150977361549632 14:22:31 XLON 1,501 GBP 1.4275 150977361549633 14:22:46 XLON 2,134 GBP 1.4265 150977361549648 14:22:46 XLON 1,219 GBP 1.4265 150977361549647 14:24:55 XLON 3,244 GBP 1.4265 150977361549983 14:24:55 XLON 1,171 GBP 1.4265 150977361549984 14:24:55 XLON 3,693 GBP 1.4265 150977361549982 14:24:55 CHIX 99 GBP 1.4265 128Q011W7 14:24:55 CHIX 852 GBP 1.4265 128Q011W8 14:24:56 XLON 1,605 GBP 1.4270 150977361549985 14:24:56 XLON 895 GBP 1.4270 150977361549986 14:24:56 XLON 395 GBP 1.4270 150977361549987 14:28:49 XLON 1,382 GBP 1.4275 150977361550872 14:28:51 XLON 1,370 GBP 1.4275 150977361550897 14:29:11 XLON 356 GBP 1.4270 150977361550961 14:29:11 XLON 1,940 GBP 1.4270 150977361550962 14:32:19 XLON 1,354 GBP 1.4270 150977361552054 14:32:19 XLON 1,203 GBP 1.4270 150977361552057 14:32:19 XLON 1,567 GBP 1.4270 150977361552056 14:32:19 XLON 243 GBP 1.4270 150977361552055 14:32:32 XLON 1,835 GBP 1.4270 150977361552096 14:32:32 XLON 1,447 GBP 1.4270 150977361552095 14:32:32 XLON 123 GBP 1.4270 150977361552097 14:32:32 XLON 2,087 GBP 1.4270 150977361552101 14:33:24 CHIX 1,254 GBP 1.4270 128Q013AN 14:33:24 XLON 490 GBP 1.4270 150977361552286 14:33:24 XLON 1,577 GBP 1.4270 150977361552287 14:33:24 XLON 1,431 GBP 1.4270 150977361552288 14:33:24 XLON 172 GBP 1.4270 150977361552289 14:33:24 XLON 1,580 GBP 1.4270 150977361552290 14:34:16 XLON 1,504 GBP 1.4270 150977361552541 14:34:16 XLON 1,231 GBP 1.4270 150977361552543 14:34:16 XLON 5 GBP 1.4270 150977361552542 14:35:04 CHIX 110 GBP 1.4270 128Q013NI 14:35:04 CHIX 698 GBP 1.4270 128Q013NJ 14:35:04 XLON 1,725 GBP 1.4270 150977361552728 14:35:04 XLON 1,200 GBP 1.4270 150977361552730 14:35:04 XLON 304 GBP 1.4270 150977361552729 14:35:04 XLON 474 GBP 1.4270 150977361552731 14:35:04 XLON 1,167 GBP 1.4270 150977361552732 14:35:04 XLON 1,121 GBP 1.4270 150977361552733 14:36:01 XLON 1,413 GBP 1.4270 150977361553110 14:36:01 XLON 888 GBP 1.4270 150977361553111 14:36:33 XLON 540 GBP 1.4270 150977361553196 14:36:33 XLON 1,101 GBP 1.4270 150977361553195 14:36:33 XLON 697 GBP 1.4270 150977361553197 14:36:41 XLON 937 GBP 1.4270 150977361553241 14:36:41 XLON 242 GBP 1.4270 150977361553242 14:37:11 TRQX 1,822 GBP 1.4270 150977432798959 14:38:15 XLON 1,524 GBP 1.4265 150977361553658 14:38:15 XLON 2,426 GBP 1.4265 150977361553657 14:39:36 XLON 1,586 GBP 1.4265 150977361554061 14:40:34 XLON 1,504 GBP 1.4280 150977361554342 14:40:34 XLON 849 GBP 1.4280 150977361554345 14:40:34 XLON 1,646 GBP 1.4280 150977361554344 14:40:34 XLON 787 GBP 1.4280 150977361554343 14:40:34 XLON 1,053 GBP 1.4280 150977361554346 14:40:34 CHIX 922 GBP 1.4280 128Q014TD 14:40:34 XLON 2,533 GBP 1.4280 150977361554347 14:40:34 XLON 769 GBP 1.4280 150977361554349 14:43:51 XLON 676 GBP 1.4295 150977361555135 14:43:52 XLON 728 GBP 1.4295 150977361555140 14:45:00 XLON 2,305 GBP 1.4300 150977361555492 14:45:04 TRQX 471 GBP 1.4300 150977432799473 14:45:24 XLON 1,504 GBP 1.4300 150977361555666 14:45:24 XLON 1,173 GBP 1.4300 150977361555668 14:45:24 XLON 331 GBP 1.4300 150977361555667 14:45:24 XLON 950 GBP 1.4300 150977361555669 14:45:24 XLON 1,347 GBP 1.4300 150977361555670 14:45:24 CHIX 953 GBP 1.4300 128Q015R6 14:45:24 XLON 6 GBP 1.4300 150977361555672 14:45:25 XLON 1,473 GBP 1.4300 150977361555683 14:45:25 XLON 1,254 GBP 1.4300 150977361555684 14:46:02 XLON 710 GBP 1.4305 150977361555828 14:46:58 XLON 4,734 GBP 1.4305 150977361556070 14:46:58 XLON 1,168 GBP 1.4305 150977361556071 14:47:37 XLON 2,500 GBP 1.4305 150977361556186 14:47:37 XLON 768 GBP 1.4305 150977361556187 14:47:37 XLON 106 GBP 1.4305 150977361556188 14:48:25 XLON 1,029 GBP 1.4320 150977361556494 14:48:30 XLON 427 GBP 1.4325 150977361556516 14:49:10 XLON 1,353 GBP 1.4325 150977361556748 14:49:10 XLON 4,991 GBP 1.4325 150977361556749 14:49:10 XLON 203 GBP 1.4325 150977361556751 14:50:04 XLON 1,441 GBP 1.4325 150977361557074
14:50:10 XLON 654 GBP 1.4325 150977361557091 14:50:10 XLON 810 GBP 1.4325 150977361557092 14:50:34 XLON 138 GBP 1.4325 150977361557215 14:50:34 XLON 3,144 GBP 1.4325 150977361557214 14:50:34 XLON 1,360 GBP 1.4325 150977361557216 14:50:34 XLON 2,182 GBP 1.4325 150977361557246 14:56:03 XLON 1,246 GBP 1.4315 150977361558564 14:56:03 XLON 3,266 GBP 1.4315 150977361558565 14:56:03 XLON 1,979 GBP 1.4315 150977361558567 14:56:03 XLON 100 GBP 1.4315 150977361558566 14:58:00 XLON 2,275 GBP 1.4315 150977361558954 14:58:00 XLON 1,567 GBP 1.4315 150977361558955 14:59:04 XLON 1,514 GBP 1.4315 150977361559181 14:59:04 XLON 1,303 GBP 1.4315 150977361559182 15:00:35 XLON 1,217 GBP 1.4330 150977361559809 15:03:58 XLON 1,583 GBP 1.4325 150977361561025 15:03:58 XLON 192 GBP 1.4325 150977361561027 15:03:58 XLON 3,090 GBP 1.4325 150977361561026 15:03:58 XLON 1,641 GBP 1.4325 150977361561028 15:03:58 XLON 873 GBP 1.4325 150977361561029 15:05:28 XLON 1,865 GBP 1.4315 150977361561343 15:11:56 XLON 1,527 GBP 1.4330 150977361562929 15:13:43 XLON 4,537 GBP 1.4320 150977361563357 15:13:43 XLON 2,683 GBP 1.4320 150977361563360 15:17:44 XLON 2,233 GBP 1.4330 150977361564148 15:17:44 XLON 3,282 GBP 1.4330 150977361564149 15:17:44 XLON 103 GBP 1.4330 150977361564150 15:19:55 XLON 1,218 GBP 1.4350 150977361564770 15:20:04 XLON 2 GBP 1.4350 150977361564812 15:20:32 XLON 715 GBP 1.4355 150977361564964 15:20:47 XLON 248 GBP 1.4350 150977361565002 15:20:47 XLON 1,393 GBP 1.4350 150977361565001 15:20:47 XLON 1,111 GBP 1.4350 150977361565003 15:20:49 XLON 1,228 GBP 1.4350 150977361565025 15:22:07 XLON 2,500 GBP 1.4360 150977361565344 15:22:07 XLON 2,557 GBP 1.4360 150977361565345 15:22:15 XLON 1,966 GBP 1.4360 150977361565399 15:22:53 XLON 2,489 GBP 1.4360 150977361565568 15:24:30 XLON 1,356 GBP 1.4360 150977361565863 15:24:30 XLON 1,340 GBP 1.4360 150977361565865 15:24:30 XLON 1,840 GBP 1.4360 150977361565864 15:24:30 XLON 1,356 GBP 1.4360 150977361565866 15:24:46 XLON 1,825 GBP 1.4355 150977361565927 15:25:08 XLON 1,429 GBP 1.4340 150977361566111 15:27:28 XLON 2,611 GBP 1.4320 150977361566707 15:28:59 XLON 1,798 GBP 1.4330 150977361567091 15:29:14 XLON 1,182 GBP 1.4325 150977361567246 15:29:14 XLON 440 GBP 1.4325 150977361567247 15:31:26 XLON 222 GBP 1.4320 150977361567849 15:31:26 XLON 64 GBP 1.4320 150977361567851 15:31:26 XLON 1,577 GBP 1.4320 150977361567850 15:31:26 XLON 1,403 GBP 1.4320 150977361567852 15:32:23 XLON 2,380 GBP 1.4330 150977361568118 15:34:36 XLON 2,003 GBP 1.4345 150977361568643 15:40:02 XLON 1,766 GBP 1.4355 150977361569981 15:40:02 XLON 2,800 GBP 1.4355 150977361569982 15:40:02 XLON 1,641 GBP 1.4355 150977361569984 15:41:36 XLON 26 GBP 1.4355 150977361570333 15:41:36 XLON 3,282 GBP 1.4355 150977361570334 15:41:36 XLON 959 GBP 1.4355 150977361570336 15:41:36 XLON 545 GBP 1.4355 150977361570335 15:41:36 XLON 2,083 GBP 1.4355 150977361570337 15:43:33 XLON 228 GBP 1.4335 150977361570766 15:43:33 XLON 1,641 GBP 1.4335 150977361570767 15:43:33 XLON 1,641 GBP 1.4335 150977361570768 15:43:33 XLON 145 GBP 1.4335 150977361570769 15:45:09 XLON 1,599 GBP 1.4345 150977361571190 15:45:15 XLON 518 GBP 1.4335 150977361571222 15:45:15 XLON 986 GBP 1.4335 150977361571223 15:45:44 XLON 1,918 GBP 1.4330 150977361571323 15:46:07 XLON 1,256 GBP 1.4335 150977361571466 15:47:58 XLON 339 GBP 1.4320 150977361571899 15:48:10 XLON 1 GBP 1.4315 150977361571999 15:48:11 XLON 1,607 GBP 1.4310 150977361572002 15:48:11 XLON 469 GBP 1.4310 150977361572003 15:48:11 XLON 2,860 GBP 1.4310 150977361572004 15:49:12 XLON 946 GBP 1.4305 150977361572172 15:49:12 XLON 1,641 GBP 1.4305 150977361572173 15:49:12 XLON 1,641 GBP 1.4305 150977361572174 15:49:12 XLON 597 GBP 1.4305 150977361572175 15:49:24 XLON 2,587 GBP 1.4305 150977361572209 15:49:24 XLON 473 GBP 1.4300 150977361572210 15:49:25 XLON 1,428 GBP 1.4300 150977361572213 15:49:25 XLON 2,073 GBP 1.4300 150977361572214 15:49:46 XLON 3,969 GBP 1.4315 150977361572418 15:49:46 XLON 845 GBP 1.4315 150977361572421 15:49:46 XLON 1,104 GBP 1.4315 150977361572422 15:51:34 XLON 1,716 GBP 1.4315 150977361572797 15:53:10 XLON 608 GBP 1.4315 150977361573171 15:53:10 XLON 1,638 GBP 1.4315 150977361573172 15:55:02 XLON 1,007 GBP 1.4320 150977361573742 15:55:05 XLON 3,539 GBP 1.4320 150977361573771 15:56:09 XLON 1,285 GBP 1.4320 150977361574220 15:58:04 XLON 9 GBP 1.4325 150977361574942 15:58:04 XLON 629 GBP 1.4325 150977361574943 15:58:04 XLON 520 GBP 1.4325 150977361574944 15:58:04 XLON 1,221 GBP 1.4325 150977361574945 15:58:35 XLON 2,009 GBP 1.4325 150977361575141 15:58:41 XLON 1,641 GBP 1.4320 150977361575170 15:58:41 XLON 3,282 GBP 1.4320 150977361575171 15:58:41 XLON 6 GBP 1.4320 150977361575172 16:01:03 XLON 2,228 GBP 1.4335 150977361576160 16:01:03 XLON 3,043 GBP 1.4335 150977361576161 16:02:33 XLON 1,379 GBP 1.4315 150977361576618 16:02:33 XLON 1,428 GBP 1.4315 150977361576617 16:02:34 XLON 1,340 GBP 1.4315 150977361576635 16:02:34 XLON 1,160 GBP 1.4315 150977361576636 16:02:34 XLON 179 GBP 1.4315 150977361576637 16:07:06 XLON 1,264 GBP 1.4310 150977361578025 16:08:53 XLON 1,338 GBP 1.4310 150977361578479 16:08:53 XLON 5,565 GBP 1.4310 150977361578478 16:08:53 XLON 2,131 GBP 1.4310 150977361578481 16:09:08 TRQX 1,192 GBP 1.4300 150977432805500 16:09:08 TRQX 2,954 GBP 1.4300 150977432805501 16:09:08 CHIX 877 GBP 1.4300 128Q01KQE 16:09:08 CHIX 1,534 GBP 1.4300 128Q01KQF 16:09:08 CHIX 1,700 GBP 1.4295 128Q01KQH 16:09:08 CHIX 1,611 GBP 1.4300 128Q01KQI 16:09:16 XLON 777 GBP 1.4300 150977361578637 16:09:51 TRQX 291 GBP 1.4300 150977432805556 16:09:51 TRQX 50 GBP 1.4300 150977432805557 16:09:51 TRQX 1,193 GBP 1.4300 150977432805558 16:09:51 CHIX 1,179 GBP 1.4300 128Q01KWS 16:09:51 XLON 3,891 GBP 1.4300 150977361578828 16:09:51 CHIX 3,236 GBP 1.4300 128Q01KWO 16:09:51 CHIX 1,297 GBP 1.4300 128Q01KWP 16:10:57 XLON 1,926 GBP 1.4315 150977361579332 16:11:30 XLON 1,641 GBP 1.4310 150977361579565 16:11:30 XLON 3,008 GBP 1.4310 150977361579566 16:11:30 XLON 833 GBP 1.4310 150977361579567 16:14:21 XLON 1,268 GBP 1.4300 150977361580456 16:14:21 TRQX 1,989 GBP 1.4300 150977432806034 16:14:21 XLON 3,928 GBP 1.4300 150977361580457 16:15:03 XLON 759 GBP 1.4295 150977361580762
16:15:03 XLON 1,655 GBP 1.4295 150977361580764 16:15:03 XLON 1,813 GBP 1.4295 150977361580763 16:15:03 CHIX 874 GBP 1.4295 128Q01MAK 16:15:05 XLON 1,620 GBP 1.4290 150977361580808 16:15:39 XLON 910 GBP 1.4290 150977361581078 16:15:39 XLON 3,616 GBP 1.4290 150977361581080 16:15:39 XLON 669 GBP 1.4290 150977361581079 16:18:24 XLON 1,247 GBP 1.4285 150977361582304 16:18:24 XLON 2,361 GBP 1.4285 150977361582306 16:18:24 XLON 921 GBP 1.4285 150977361582305 16:18:24 XLON 502 GBP 1.4285 150977361582308 16:18:24 XLON 2,780 GBP 1.4285 150977361582307 16:18:24 XLON 993 GBP 1.4285 150977361582309 16:18:24 XLON 2,220 GBP 1.4285 150977361582314 16:19:06 XLON 1,022 GBP 1.4280 150977361582648 16:19:06 XLON 1,377 GBP 1.4280 150977361582647 16:19:06 XLON 1,424 GBP 1.4285 150977361582649 16:19:30 XLON 451 GBP 1.4280 150977361582802 16:19:30 XLON 455 GBP 1.4280 150977361582804 16:20:38 CHIX 79 GBP 1.4290 128Q01NU8 16:20:38 CHIX 4,955 GBP 1.4290 128Q01NU9 16:20:38 TRQX 1,400 GBP 1.4290 150977432806724 16:22:01 XLON 157 GBP 1.4285 150977361584262 16:22:09 TRQX 644 GBP 1.4290 150977432806915 16:22:13 XLON 1,320 GBP 1.4285 150977361584414 16:22:13 XLON 604 GBP 1.4285 150977361584415 16:22:13 XLON 600 GBP 1.4285 150977361584416 16:22:13 XLON 2,631 GBP 1.4285 150977361584417 16:22:46 XLON 612 GBP 1.4285 150977361584733 16:22:48 XLON 534 GBP 1.4290 150977361584742 16:22:48 XLON 1,738 GBP 1.4290 150977361584743 16:22:53 TRQX 1,899 GBP 1.4290 150977432806976 16:22:55 XLON 215 GBP 1.4290 150977361584829 16:22:55 XLON 1 GBP 1.4290 150977361584830 16:22:55 XLON 1,218 GBP 1.4290 150977361584831 16:24:35 XLON 2,653 GBP 1.4290 150977361585660 16:24:38 XLON 116 GBP 1.4290 150977361585678 16:24:38 XLON 526 GBP 1.4290 150977361585679 16:24:38 XLON 749 GBP 1.4290 150977361585680 16:24:38 XLON 1,613 GBP 1.4290 150977361585681 16:24:59 XLON 434 GBP 1.4295 150977361585846 16:24:59 XLON 641 GBP 1.4295 150977361585847 16:25:01 XLON 1,841 GBP 1.4295 150977361585867 16:25:25 XLON 621 GBP 1.4300 150977361586189 16:25:25 XLON 92 GBP 1.4300 150977361586190 16:25:27 XLON 1,451 GBP 1.4300 150977361586212 16:25:27 XLON 1,166 GBP 1.4300 150977361586213 16:25:27 CHIX 236 GBP 1.4300 128Q01PH4 16:26:37 XLON 2,500 GBP 1.4305 150977361586819 16:27:53 XLON 1,641 GBP 1.4300 150977361587670 16:27:53 XLON 1,262 GBP 1.4300 150977361587672 16:27:53 XLON 379 GBP 1.4300 150977361587671 16:27:53 XLON 1,531 GBP 1.4300 150977361587674 16:27:53 XLON 819 GBP 1.4300 150977361587673 16:27:53 CHIX 819 GBP 1.4300 128Q01QAD 16:27:53 XLON 1,321 GBP 1.4300 150977361587689 16:27:53 XLON 502 GBP 1.4300 150977361587690 16:27:53 XLON 2,586 GBP 1.4300 150977361587691 16:28:04 TRQX 69 GBP 1.4300 150977432807673 16:28:45 XLON 409 GBP 1.4300 150977361588341 16:28:45 XLON 1,535 GBP 1.4300 150977361588342 16:28:45 XLON 3,761 GBP 1.4300 150977361588343 16:28:46 TRQX 1,641 GBP 1.4300 150977432807741 16:28:46 TRQX 503 GBP 1.4300 150977432807742 16:28:46 XLON 785 GBP 1.4300 150977361588361 16:28:46 XLON 2,000 GBP 1.4300 150977361588362 16:28:46 XLON 1,200 GBP 1.4300 150977361588363 16:28:46 XLON 1,500 GBP 1.4300 150977361588364 16:28:52 CHIX 847 GBP 1.4300 128Q01QRZ 16:28:57 TRQX 447 GBP 1.4300 150977432807801 16:28:57 TRQX 187 GBP 1.4300 150977432807802 16:28:57 TRQX 518 GBP 1.4300 150977432807804 16:29:02 XLON 1,311 GBP 1.4295 150977361588740 16:29:02 XLON 728 GBP 1.4295 150977361588741 16:29:02 XLON 1,478 GBP 1.4295 150977361588742 16:29:07 XLON 1,505 GBP 1.4295 150977361588848 16:29:07 XLON 1,548 GBP 1.4295 150977361588849 16:29:07 XLON 425 GBP 1.4295 150977361588850 16:29:09 XLON 659 GBP 1.4295 150977361588875 16:29:20 CHIX 527 GBP 1.4300 128Q01R2B 16:29:27 XLON 25 GBP 1.4290 150977361589059 16:29:27 XLON 2,500 GBP 1.4295 150977361589060 16:29:27 XLON 1,200 GBP 1.4295 150977361589061 16:29:27 XLON 589 GBP 1.4295 150977361589062 16:29:27 XLON 1,054 GBP 1.4295 150977361589066 16:29:41 XLON 1,046 GBP 1.4300 150977361589346 16:29:41 XLON 60 GBP 1.4300 150977361589347 16:29:41 XLON 1,583 GBP 1.4300 150977361589350 16:29:41 XLON 674 GBP 1.4300 150977361589362 16:29:41 XLON 1,054 GBP 1.4300 150977361589363 16:29:41 XLON 539 GBP 1.4300 150977361589364
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 760,815 (ISIN: GB00BDCXV269) Date of purchases: 21 August 2020 Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 21 August 2020 is set out below.
Aggregate Information:
Venue Volume-weighted Aggregated volume Lowest price Highest price average price per share per share Johannesburg ZAR 32.2390 760,815 ZAR 31.9300 ZAR 32.9000 Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares (ZAR) Number 08:50:03 XJSE 1,561 ZAR 32.7900 XJSE-3CO2BM0USLKKG 08:54:11 XJSE 926 ZAR 32.9000 XJSE-44O2BM0UN6NMR 08:54:11 XJSE 738 ZAR 32.9000 XJSE-44O2BM0UN6NMT 08:55:59 XJSE 493 ZAR 32.8700 XJSE-3CO2BM0UTFBBC 08:56:58 XJSE 916 ZAR 32.8900 XJSE-2GO2BM0UQP6S3 08:56:58 XJSE 1,505 ZAR 32.8900 XJSE-2GO2BM0UQP6S5 08:59:22 XJSE 1,879 ZAR 32.8800 XJSE-2GO2BM0UQQCMD 08:59:22 XJSE 375 ZAR 32.8800 XJSE-2GO2BM0UQQCMF 09:19:11 XJSE 1,267 ZAR 32.6700 XJSE-2GO2BM0UR70O9 09:19:11 XJSE 1,233 ZAR 32.6700 XJSE-42O2BM0UOK2IK 09:19:11 XJSE 217 ZAR 32.6700 XJSE-42O2BM0UOK2IM 09:20:53 XJSE 1,348 ZAR 32.6700 XJSE-2EO2BM0UQUBLJ 09:20:53 XJSE 453 ZAR 32.6700 XJSE-2EO2BM0UQUBLL 09:20:53 XJSE 240 ZAR 32.6700 XJSE-2EO2BM0UQUBLN 09:20:53 XJSE 1,442 ZAR 32.6700 XJSE-42O2BM0UOKGIQ 09:25:45 XJSE 334 ZAR 32.6600 XJSE-2EO2BM0UR1VBT 09:27:08 XJSE 2,414 ZAR 32.6400 XJSE-2GO2BM0URBC37 09:29:05 XJSE 224 ZAR 32.6200 XJSE-2GO2BM0URCB48 09:29:05 XJSE 877 ZAR 32.6200 XJSE-2GO2BM0URCB4A 09:29:05 XJSE 528 ZAR 32.6200 XJSE-2GO2BM0URCB4C 09:30:30 XJSE 1,530 ZAR 32.6400 XJSE-2EO2BM0UR5CLE 09:30:30 XJSE 32 ZAR 32.6400 XJSE-2EO2BM0UR5CLG 09:37:40 XJSE 978 ZAR 32.6000 XJSE-3CO2BM0V26BFP 09:52:32 XJSE 1,486 ZAR 32.6200 XJSE-2EO2BM0URKKC9 09:52:40 XJSE 1,119 ZAR 32.6200 XJSE-3AK2BM0UQ7CIL 09:52:40 XJSE 2,275 ZAR 32.6200 XJSE-3AK2BM0UQ7CIN 09:52:40 XJSE 1,555 ZAR 32.6200 XJSE-2EO2BM0URKO0K 09:52:40 XJSE 1,688 ZAR 32.6200 XJSE-3CO2BM0V4ALHH 09:56:57 XJSE 2,746 ZAR 32.6200 XJSE-3AK2BM0UQAOL8 09:56:57 XJSE 3,376 ZAR 32.6200 XJSE-3AK2BM0UQAOLD 09:56:57 XJSE 274 ZAR 32.6200 XJSE-3AK2BM0UQAOLF
10:00:28 XJSE 2,000 ZAR 32.6200 XJSE-2EO2BM0URQDR3 10:05:38 XJSE 1,014 ZAR 32.6100 XJSE-3CO2BM0V5QVCG 10:05:39 XJSE 1,413 ZAR 32.6100 XJSE-3CO2BM0V5R009 10:05:39 XJSE 746 ZAR 32.6100 XJSE-3CO2BM0V5R004 10:07:18 XJSE 368 ZAR 32.6100 XJSE-2GO2BM0US1C02 10:07:21 XJSE 930 ZAR 32.6000 XJSE-3CO2BM0V6366T 10:07:21 XJSE 475 ZAR 32.6100 XJSE-3CO2BM0V6366V 10:07:21 XJSE 930 ZAR 32.6000 XJSE-2GO2BM0US1CE3 10:07:21 XJSE 1,116 ZAR 32.6100 XJSE-2GO2BM0US1CE5 10:07:21 XJSE 1,020 ZAR 32.6100 XJSE-2GO2BM0US1CDF 10:07:21 XJSE 1,417 ZAR 32.6100 XJSE-3CO2BM0V635T5 10:07:44 XJSE 1,698 ZAR 32.6000 XJSE-3CO2BM0V64VJ9 10:12:31 XJSE 1,494 ZAR 32.6000 XJSE-44O2BM0UNO4UA 10:12:44 XJSE 1,267 ZAR 32.5900 XJSE-44O2BM0UNO706 10:12:44 XJSE 1,400 ZAR 32.5800 XJSE-3AK2BM0UQOKHV 10:13:26 XJSE 1,408 ZAR 32.5700 XJSE-3AK2BM0UQP0T9 10:14:52 XJSE 782 ZAR 32.5700 XJSE-42O2BM0UP1IGO 10:15:50 XJSE 2,790 ZAR 32.5600 XJSE-3AK2BM0UQR4OB 10:19:16 XJSE 1,601 ZAR 32.5300 XJSE-44O2BM0UNPMDB 10:20:14 XJSE 1,741 ZAR 32.5200 XJSE-2EO2BM0US7UAN 10:21:21 XJSE 464 ZAR 32.5300 XJSE-3AK2BM0UQVR31 10:22:16 XJSE 1,057 ZAR 32.5300 XJSE-3AK2BM0UR0GB5 10:22:18 XJSE 941 ZAR 32.5200 XJSE-3AK2BM0UR0HIJ 10:24:11 XJSE 2,032 ZAR 32.5200 XJSE-44O2BM0UNQMAP 10:26:49 XJSE 751 ZAR 32.5100 XJSE-44O2BM0UNR7H6 10:29:14 XJSE 748 ZAR 32.5000 XJSE-3AK2BM0UR67LF 10:29:14 XJSE 724 ZAR 32.5000 XJSE-3AK2BM0UR67LH 10:29:32 XJSE 714 ZAR 32.4800 XJSE-3AK2BM0UR6DJU 10:29:32 XJSE 671 ZAR 32.4800 XJSE-3AK2BM0UR6DK0 10:31:28 XJSE 2,500 ZAR 32.5000 XJSE-3CO2BM0V9GSAA 10:31:58 XJSE 2,000 ZAR 32.4900 XJSE-2EO2BM0USHBH2 10:31:58 XJSE 424 ZAR 32.4900 XJSE-2EO2BM0USHBH4 10:33:04 XJSE 2,262 ZAR 32.4800 XJSE-2EO2BM0USIAL2 10:35:00 XJSE 1,342 ZAR 32.4700 XJSE-42O2BM0UP6T91 10:35:00 XJSE 223 ZAR 32.4700 XJSE-42O2BM0UP6T93 10:35:00 XJSE 440 ZAR 32.4700 XJSE-42O2BM0UP6T95 10:35:00 XJSE 775 ZAR 32.4700 XJSE-3AK2BM0URB5I2 10:35:00 XJSE 555 ZAR 32.4700 XJSE-3AK2BM0URB5I4 10:45:09 XJSE 1,159 ZAR 32.4100 XJSE-3AK2BM0URJ1QE 10:45:16 XJSE 1,228 ZAR 32.4100 XJSE-3AK2BM0URJ407 10:45:16 XJSE 1,408 ZAR 32.4100 XJSE-2GO2BM0USLM5I 10:50:11 XJSE 1,824 ZAR 32.5000 XJSE-2EO2BM0UT1HES 10:54:43 XJSE 1,618 ZAR 32.4700 XJSE-2EO2BM0UT709Q 10:54:43 XJSE 1,548 ZAR 32.4700 XJSE-3CO2BM0VCNDPB 10:54:43 XJSE 750 ZAR 32.4600 XJSE-3AK2BM0URSTS1 10:54:43 XJSE 807 ZAR 32.4700 XJSE-3AK2BM0URSTS3 10:54:43 XJSE 1,557 ZAR 32.4700 XJSE-3CO2BM0VCNECF 10:55:06 XJSE 2,587 ZAR 32.4600 XJSE-3CO2BM0VCPHQU 10:55:06 XJSE 1,847 ZAR 32.4600 XJSE-3AK2BM0URTFPH 11:00:00 XJSE 24 ZAR 32.4600 XJSE-2GO2BM0UT0UUS 11:00:10 XJSE 1,248 ZAR 32.4600 XJSE-2EO2BM0UTD46M 11:00:10 XJSE 1,478 ZAR 32.4600 XJSE-2GO2BM0UT17SI 11:02:16 XJSE 1,546 ZAR 32.4500 XJSE-3AK2BM0US3QLI 11:05:26 XJSE 1,254 ZAR 32.4500 XJSE-42O2BM0UPEI6T 11:11:11 XJSE 2,011 ZAR 32.4600 XJSE-3AK2BM0USAGS1 11:11:11 XJSE 3,075 ZAR 32.4600 XJSE-2GO2BM0UT70RS 11:12:22 XJSE 1,845 ZAR 32.4400 XJSE-2EO2BM0UTNAG1 11:12:22 XJSE 440 ZAR 32.4400 XJSE-2EO2BM0UTNAG3 11:12:22 XJSE 261 ZAR 32.4400 XJSE-2EO2BM0UTNAG9 11:12:22 XJSE 620 ZAR 32.4400 XJSE-2EO2BM0UTNAGD 11:12:22 XJSE 182 ZAR 32.4400 XJSE-2EO2BM0UTNAGF 11:12:22 XJSE 2,324 ZAR 32.4400 XJSE-2EO2BM0UTNAHS 11:25:56 XJSE 1,867 ZAR 32.4200 XJSE-3CO2BM0VH30ET 11:25:56 XJSE 410 ZAR 32.4200 XJSE-2EO2BM0UU2K40 11:31:43 XJSE 4,098 ZAR 32.4500 XJSE-3CO2BM0VHVQPB 11:33:36 XJSE 1,825 ZAR 32.4600 XJSE-2GO2BM0UTJN5T 11:36:09 XJSE 55 ZAR 32.4500 XJSE-44O2BM0UOAGM6 11:36:09 XJSE 1,000 ZAR 32.4500 XJSE-44O2BM0UOAGM8 11:36:35 XJSE 583 ZAR 32.4500 XJSE-44O2BM0UOAK5N 11:36:35 XJSE 1,217 ZAR 32.4500 XJSE-3AK2BM0USTLE7 11:36:35 XJSE 371 ZAR 32.4500 XJSE-3AK2BM0USTLE9 11:38:46 XJSE 2,198 ZAR 32.4300 XJSE-2GO2BM0UTMHOE 11:38:46 XJSE 2,327 ZAR 32.4300 XJSE-2EO2BM0UUD5MC 11:44:41 XJSE 1,956 ZAR 32.4400 XJSE-44O2BM0UOCDMJ 11:44:41 XJSE 1,000 ZAR 32.4400 XJSE-44O2BM0UOCDML 11:46:35 XJSE 137 ZAR 32.4400 XJSE-44O2BM0UOCOTD 11:46:42 XJSE 272 ZAR 32.4400 XJSE-3CO2BM0VKDGT4 11:46:42 XJSE 1,189 ZAR 32.4400 XJSE-3CO2BM0VKDGT6 11:46:42 XJSE 1,561 ZAR 32.4400 XJSE-3AK2BM0UT56T8 11:47:26 XJSE 1,449 ZAR 32.4300 XJSE-3AK2BM0UT5P7T 11:50:18 XJSE 1,755 ZAR 32.4200 XJSE-3CO2BM0VKTVG6 11:50:18 XJSE 1,429 ZAR 32.4200 XJSE-3AK2BM0UT7RDM 11:51:23 XJSE 1,632 ZAR 32.3900 XJSE-2EO2BM0UUOVT9 11:57:52 XJSE 1,000 ZAR 32.3900 XJSE-2EO2BM0UUTUTR 11:58:47 XJSE 1,296 ZAR 32.4200 XJSE-2GO2BM0UU1MQ9 12:00:38 XJSE 356 ZAR 32.4600 XJSE-42O2BM0UPS7CS 12:00:38 XJSE 2,021 ZAR 32.4600 XJSE-42O2BM0UPS7CU 12:02:26 XJSE 1,302 ZAR 32.4800 XJSE-3AK2BM0UTIBST 12:02:26 XJSE 92 ZAR 32.4800 XJSE-3AK2BM0UTIBT6 12:02:57 XJSE 1,946 ZAR 32.4600 XJSE-3AK2BM0UTIU6P 12:04:11 XJSE 1,584 ZAR 32.4400 XJSE-2GO2BM0UU62U9 12:04:46 XJSE 2,016 ZAR 32.4400 XJSE-3AK2BM0UTKGCB 12:04:46 XJSE 1,311 ZAR 32.4400 XJSE-3AK2BM0UTKGBN 12:09:01 XJSE 1,149 ZAR 32.4300 XJSE-3AK2BM0UTO0KO 12:18:24 XJSE 59 ZAR 32.4300 XJSE-3AK2BM0UTUIU2 12:19:28 XJSE 2,000 ZAR 32.4300 XJSE-3AK2BM0UTVA68 12:19:28 XJSE 441 ZAR 32.4300 XJSE-3AK2BM0UTVA6A 12:19:28 XJSE 2,457 ZAR 32.4300 XJSE-3AK2BM0UTVA6F 12:21:06 XJSE 1,896 ZAR 32.4200 XJSE-2EO2BM0UVLAU5 12:21:06 XJSE 1,267 ZAR 32.4200 XJSE-2EO2BM0UVLAU7 12:21:06 XJSE 1,946 ZAR 32.4200 XJSE-3AK2BM0UU0FH3 12:22:06 XJSE 2,706 ZAR 32.3900 XJSE-3AK2BM0UU1FLN 12:23:26 XJSE 2,901 ZAR 32.3700 XJSE-3AK2BM0UU2BUO 12:26:56 XJSE 1,629 ZAR 32.3300 XJSE-3CO2BM0VR0EKR 12:28:29 XJSE 724 ZAR 32.3100 XJSE-3AK2BM0UU54LT 12:31:50 XJSE 2,310 ZAR 32.3400 XJSE-3CO2BM0VRPS3G 12:31:50 XJSE 2,385 ZAR 32.3400 XJSE-2GO2BM0UUKP5I 12:31:50 XJSE 2,381 ZAR 32.3400 XJSE-44O2BM0UONQ6A 12:33:20 XJSE 2,225 ZAR 32.3300 XJSE-3CO2BM0VS0C5O 12:41:44 XJSE 524 ZAR 32.3400 XJSE-2GO2BM0UUQ4B7 12:41:44 XJSE 947 ZAR 32.3400 XJSE-2GO2BM0UUQ4B9 12:41:44 XJSE 1,248 ZAR 32.3400 XJSE-3CO2BM0VT81C0 12:43:11 XJSE 1,000 ZAR 32.3300 XJSE-2EO2BM0V05MGN 12:43:11 XJSE 500 ZAR 32.3300 XJSE-2EO2BM0V05MIQ 12:43:11 XJSE 1,000 ZAR 32.3300 XJSE-2EO2BM0V05MIV 12:43:11 XJSE 380 ZAR 32.3300 XJSE-2EO2BM0V05MJA 12:43:11 XJSE 1,805 ZAR 32.3300 XJSE-2EO2BM0V05MJV 12:43:11 XJSE 745 ZAR 32.3400 XJSE-2GO2BM0UUQUL0 12:43:11 XJSE 905 ZAR 32.3400 XJSE-2GO2BM0UUQUL2 12:43:11 XJSE 1,400 ZAR 32.3400 XJSE-2GO2BM0UUQUL4 12:45:15 XJSE 1,356 ZAR 32.3400 XJSE-2EO2BM0V078H7 12:45:30 XJSE 1,170 ZAR 32.3300 XJSE-2EO2BM0V07GD6 12:47:35 XJSE 1,244 ZAR 32.3300 XJSE-2EO2BM0V0A2C6 12:47:35 XJSE 2,659 ZAR 32.3300 XJSE-3CO2BM0VU8BCB 12:47:35 XJSE 1,481 ZAR 32.3300 XJSE-2EO2BM0V0A2CB 12:47:35 XJSE 2,716 ZAR 32.3300 XJSE-2EO2BM0V0A2CD 12:47:36 XJSE 852 ZAR 32.3300 XJSE-2GO2BM0UUTU71 12:47:36 XJSE 960 ZAR 32.3300 XJSE-2GO2BM0UUTU73 12:47:36 XJSE 2,000 ZAR 32.3200 XJSE-3CO2BM0VU8D95 12:47:36 XJSE 428 ZAR 32.3200 XJSE-3CO2BM0VU8D97 12:47:36 XJSE 1,402 ZAR 32.3300 XJSE-3AK2BM0UUHR3Q 12:47:36 XJSE 1,384 ZAR 32.3300 XJSE-3AK2BM0UUHR3V
12:47:36 XJSE 1,813 ZAR 32.3300 XJSE-3AK2BM0UUHR4J 12:47:37 XJSE 1,822 ZAR 32.3200 XJSE-2GO2BM0UUTUAV 12:47:37 XJSE 2,614 ZAR 32.3200 XJSE-42O2BM0UQ9DIU 12:48:02 XJSE 2,166 ZAR 32.3100 XJSE-44O2BM0UOROVQ 12:48:02 XJSE 54 ZAR 32.3100 XJSE-3CO2BM0VUAK13 12:48:02 XJSE 1,867 ZAR 32.3100 XJSE-3CO2BM0VUAK15 12:48:36 XJSE 1,854 ZAR 32.2700 XJSE-3AK2BM0UUJ2HN 12:48:36 XJSE 955 ZAR 32.2700 XJSE-3AK2BM0UUJ2HP 12:48:36 XJSE 1,771 ZAR 32.2700 XJSE-2EO2BM0V0BETR 12:49:26 XJSE 2,610 ZAR 32.2500 XJSE-2GO2BM0UUV9JC 12:50:25 XJSE 178 ZAR 32.2400 XJSE-2GO2BM0UV0560 12:50:25 XJSE 1,947 ZAR 32.2400 XJSE-2GO2BM0UV0562 12:55:41 XJSE 1,309 ZAR 32.2300 XJSE-3AK2BM0UUOG4F 12:55:56 XJSE 1,893 ZAR 32.2300 XJSE-3AK2BM0UUOK0J 12:56:56 XJSE 1,296 ZAR 32.2200 XJSE-2GO2BM0UV3R9V 12:56:56 XJSE 757 ZAR 32.2200 XJSE-42O2BM0UQC1C3 12:56:56 XJSE 679 ZAR 32.2200 XJSE-42O2BM0UQC1C5 12:56:56 XJSE 1,498 ZAR 32.2200 XJSE-42O2BM0UQC1BU 12:56:56 XJSE 1,475 ZAR 32.2200 XJSE-3CO2BM0VVKKNF 12:58:06 XJSE 1,419 ZAR 32.1900 XJSE-3CO2BM0VVR4GV 12:58:06 XJSE 2,177 ZAR 32.1900 XJSE-3CO2BM0VVR4H3 12:58:26 XJSE 1,554 ZAR 32.1800 XJSE-2GO2BM0UV555T 13:00:06 XJSE 1,252 ZAR 32.1600 XJSE-2EO2BM0V0MGSM 13:00:58 XJSE 1,290 ZAR 32.1500 XJSE-3AK2BM0UUSRD4 13:03:11 XJSE 1,546 ZAR 32.1600 XJSE-3CO2BM100LLU8 13:03:11 XJSE 1,391 ZAR 32.1600 XJSE-3AK2BM0UUVA7T 13:03:12 XJSE 1,294 ZAR 32.1600 XJSE-3AK2BM0UUVBJC 13:03:14 XJSE 46 ZAR 32.1600 XJSE-2EO2BM0V0QOQ1 13:03:17 XJSE 1,295 ZAR 32.1600 XJSE-2EO2BM0V0QQEO 13:03:17 XJSE 2,517 ZAR 32.1600 XJSE-2EO2BM0V0QQEJ 13:04:26 XJSE 1,402 ZAR 32.1300 XJSE-3AK2BM0UV0L3C 13:04:26 XJSE 1,448 ZAR 32.1300 XJSE-3CO2BM100SUTH 13:04:56 XJSE 1,451 ZAR 32.1200 XJSE-2EO2BM0V0SG8P 13:04:56 XJSE 1,465 ZAR 32.1200 XJSE-2GO2BM0UVBG4M 13:05:50 XJSE 3,372 ZAR 32.0600 XJSE-3AK2BM0UV1PLB 13:09:16 XJSE 1,323 ZAR 32.0800 XJSE-42O2BM0UQG95E 13:10:07 XJSE 1,259 ZAR 32.0800 XJSE-3AK2BM0UV5NFP 13:10:07 XJSE 129 ZAR 32.0800 XJSE-3CO2BM101NDBE 13:10:07 XJSE 803 ZAR 32.0800 XJSE-3CO2BM101NDBG 13:10:07 XJSE 1,627 ZAR 32.0800 XJSE-3CO2BM101NDBM 13:10:07 XJSE 1,741 ZAR 32.0800 XJSE-2EO2BM0V12O8O 13:14:22 XJSE 1,270 ZAR 32.0100 XJSE-3CO2BM102ETEV 13:20:35 XJSE 2,000 ZAR 32.0500 XJSE-3CO2BM103BPM5 13:20:35 XJSE 1,767 ZAR 32.0400 XJSE-2EO2BM0V1DQ8O 13:20:35 XJSE 2,000 ZAR 32.0500 XJSE-3CO2BM103BRAI 13:20:40 XJSE 2,071 ZAR 32.0500 XJSE-2EO2BM0V1DUN1 13:21:32 XJSE 2,384 ZAR 32.0500 XJSE-3CO2BM103HCAO 13:21:32 XJSE 616 ZAR 32.0500 XJSE-3CO2BM103HCB2 13:21:40 XJSE 1,252 ZAR 32.0500 XJSE-3AK2BM0UVGJRA 13:21:40 XJSE 1,869 ZAR 32.0500 XJSE-42O2BM0UQKJ0H 13:21:44 XJSE 1,910 ZAR 32.0600 XJSE-42O2BM0UQKJO1 13:22:17 XJSE 1,545 ZAR 32.0500 XJSE-3AK2BM0UVH4LG 13:22:17 XJSE 1,297 ZAR 32.0500 XJSE-2EO2BM0V1FOJP 13:22:44 XJSE 95 ZAR 32.0400 XJSE-3CO2BM103MPJE 13:22:44 XJSE 2,178 ZAR 32.0400 XJSE-3AK2BM0UVHG5O 13:23:04 XJSE 1,944 ZAR 32.0400 XJSE-3CO2BM103OEBT 13:23:04 XJSE 1,056 ZAR 32.0400 XJSE-3AK2BM0UVHNJI 13:23:04 XJSE 680 ZAR 32.0400 XJSE-2EO2BM0V1GGMD 13:23:04 XJSE 444 ZAR 32.0400 XJSE-3AK2BM0UVHNOA 13:23:04 XJSE 374 ZAR 32.0400 XJSE-3AK2BM0UVHNOC 13:23:04 XJSE 444 ZAR 32.0400 XJSE-2EO2BM0V1GGNN 13:23:04 XJSE 1,966 ZAR 32.0400 XJSE-44O2BM0UP7N31 13:23:04 XJSE 564 ZAR 32.0400 XJSE-2EO2BM0V1GGNP 13:23:04 XJSE 1,782 ZAR 32.0400 XJSE-3AK2BM0UVHNQK 13:23:04 XJSE 1,500 ZAR 32.0400 XJSE-2GO2BM0UVQ96B 13:23:04 XJSE 250 ZAR 32.0400 XJSE-2GO2BM0UVQ96D 13:23:05 XJSE 2,135 ZAR 32.0400 XJSE-3CO2BM103OG5D 13:23:05 XJSE 1,326 ZAR 32.0400 XJSE-42O2BM0UQKVSF 13:25:15 XJSE 2,000 ZAR 32.0300 XJSE-2GO2BM0UVRLUR 13:26:27 XJSE 1,292 ZAR 32.0400 XJSE-3CO2BM1048JH5 13:27:19 XJSE 1,588 ZAR 32.0400 XJSE-2GO2BM0UVT5H5 13:27:19 XJSE 471 ZAR 32.0400 XJSE-2GO2BM0UVT5FR 13:27:19 XJSE 1,530 ZAR 32.0400 XJSE-2GO2BM0UVT5FT 13:27:24 XJSE 1,503 ZAR 32.0500 XJSE-3CO2BM104D8E5 13:27:24 XJSE 8 ZAR 32.0500 XJSE-3CO2BM104D8E9 13:27:24 XJSE 565 ZAR 32.0500 XJSE-3CO2BM104D8EL 13:27:56 XJSE 1,517 ZAR 32.0500 XJSE-3CO2BM104FFF2 13:29:07 XJSE 300 ZAR 32.0600 XJSE-2EO2BM0V1LNLL 13:29:07 XJSE 381 ZAR 32.0600 XJSE-2EO2BM0V1LNLN 13:29:07 XJSE 867 ZAR 32.0600 XJSE-2EO2BM0V1LNLP 13:29:07 XJSE 391 ZAR 32.0600 XJSE-2EO2BM0V1LNLR 13:29:07 XJSE 421 ZAR 32.0600 XJSE-3CO2BM104LFVO 13:29:07 XJSE 385 ZAR 32.0600 XJSE-3CO2BM104LG03 13:29:07 XJSE 791 ZAR 32.0600 XJSE-3CO2BM104LG0S 13:30:45 XJSE 1,500 ZAR 32.0800 XJSE-2EO2BM0V1MV74 13:31:22 XJSE 1,500 ZAR 32.0800 XJSE-2EO2BM0V1NJ1F 13:31:22 XJSE 27 ZAR 32.0800 XJSE-2EO2BM0V1NJ25 13:31:22 XJSE 3,172 ZAR 32.0800 XJSE-2GO2BM0V000MS 13:31:22 XJSE 1,473 ZAR 32.0800 XJSE-3AK2BM0UVO4F7 13:31:22 XJSE 1,284 ZAR 32.0800 XJSE-3AK2BM0UVO4FI 13:31:22 XJSE 4,407 ZAR 32.0600 XJSE-44O2BM0UPA1H0 13:31:22 XJSE 386 ZAR 32.0600 XJSE-44O2BM0UPA1H2 13:31:46 XJSE 2,737 ZAR 32.0500 XJSE-3CO2BM1050UM9 13:31:46 XJSE 1,768 ZAR 32.0500 XJSE-3AK2BM0UVOEPJ 13:31:46 XJSE 1,580 ZAR 32.0400 XJSE-44O2BM0UPA50O 13:32:06 XJSE 1,261 ZAR 32.0100 XJSE-3CO2BM10529CF 13:32:06 XJSE 359 ZAR 32.0100 XJSE-42O2BM0UQNNEE 13:32:06 XJSE 885 ZAR 32.0100 XJSE-42O2BM0UQNNEG 13:32:06 XJSE 1,421 ZAR 32.0100 XJSE-42O2BM0UQNNEI 13:36:01 XJSE 1,817 ZAR 32.0600 XJSE-2GO2BM0V034T3 13:36:01 XJSE 1,700 ZAR 32.0600 XJSE-2GO2BM0V034T5 13:36:01 XJSE 562 ZAR 32.0600 XJSE-2GO2BM0V034T7 13:39:18 XJSE 639 ZAR 32.0700 XJSE-3AK2BM0UVTP02 13:39:18 XJSE 136 ZAR 32.0700 XJSE-3AK2BM0UVTP04 13:39:18 XJSE 1,203 ZAR 32.0700 XJSE-3AK2BM0UVTP06 13:39:18 XJSE 230 ZAR 32.0700 XJSE-3AK2BM0UVTP08 13:39:18 XJSE 1,000 ZAR 32.0700 XJSE-2EO2BM0V1U2KV 13:39:18 XJSE 1,361 ZAR 32.0700 XJSE-2EO2BM0V1U2L1 13:39:18 XJSE 254 ZAR 32.0700 XJSE-2EO2BM0V1U2L3 13:39:30 XJSE 1,353 ZAR 32.0600 XJSE-2EO2BM0V1U7P7 13:40:47 XJSE 1,424 ZAR 32.0700 XJSE-2GO2BM0V061M3 13:40:53 XJSE 1,289 ZAR 32.0700 XJSE-2GO2BM0V062U9 13:43:17 XJSE 489 ZAR 32.0900 XJSE-2GO2BM0V07OUC 13:43:17 XJSE 899 ZAR 32.0900 XJSE-2GO2BM0V07OUE 13:43:17 XJSE 1,037 ZAR 32.0900 XJSE-2GO2BM0V07OUG 13:43:21 XJSE 1,243 ZAR 32.0900 XJSE-2GO2BM0V07QAF 13:44:03 XJSE 1,790 ZAR 32.0800 XJSE-2GO2BM0V08CTT 13:44:03 XJSE 666 ZAR 32.0800 XJSE-2GO2BM0V08CTV 13:44:03 XJSE 208 ZAR 32.0800 XJSE-2GO2BM0V08CU1 13:44:03 XJSE 289 ZAR 32.0800 XJSE-2GO2BM0V08CU3 13:44:03 XJSE 824 ZAR 32.0800 XJSE-3CO2BM106M94K 13:44:03 XJSE 938 ZAR 32.0800 XJSE-3CO2BM106M94M 13:48:32 XJSE 1,597 ZAR 32.0800 XJSE-3AK2BM0V04JSM 13:48:32 XJSE 384 ZAR 32.0800 XJSE-3AK2BM0V04JTB 13:48:33 XJSE 1,635 ZAR 32.0800 XJSE-3CO2BM107BSSP 13:48:33 XJSE 1,253 ZAR 32.0800 XJSE-3AK2BM0V04K00 13:49:36 XJSE 1,063 ZAR 32.1000 XJSE-3AK2BM0V05C0B 13:49:36 XJSE 421 ZAR 32.1000 XJSE-3AK2BM0V05C0D 13:51:46 XJSE 1,500 ZAR 32.0900 XJSE-2EO2BM0V29N16 13:52:02 XJSE 1,329 ZAR 32.0900 XJSE-2EO2BM0V29UHF 13:52:02 XJSE 1,288 ZAR 32.0900 XJSE-2GO2BM0V0DP0L 13:52:30 XJSE 1,211 ZAR 32.0900 XJSE-2GO2BM0V0E3DU
13:52:30 XJSE 233 ZAR 32.0900 XJSE-2EO2BM0V2ADUE 13:52:30 XJSE 1,997 ZAR 32.0900 XJSE-2EO2BM0V2ADUG 13:52:30 XJSE 2,773 ZAR 32.0900 XJSE-3AK2BM0V07LT2 13:52:31 XJSE 1,924 ZAR 32.0800 XJSE-3CO2BM107UE5B 13:52:36 XJSE 1,397 ZAR 32.0700 XJSE-2EO2BM0V2ALTT 13:52:40 XJSE 2,125 ZAR 32.0600 XJSE-2GO2BM0V0EESP 13:52:41 XJSE 2,123 ZAR 32.0500 XJSE-2GO2BM0V0EF94 13:53:06 XJSE 2,987 ZAR 32.0600 XJSE-2GO2BM0V0ESP4 13:53:22 XJSE 1,905 ZAR 32.0600 XJSE-3AK2BM0V08URJ 13:53:35 XJSE 875 ZAR 32.0600 XJSE-44O2BM0UPGKT8 13:53:35 XJSE 500 ZAR 32.0600 XJSE-44O2BM0UPGKTA 13:54:22 XJSE 1,942 ZAR 32.0500 XJSE-3CO2BM1087F0B 13:54:22 XJSE 180 ZAR 32.0500 XJSE-3CO2BM1087F0D 13:54:49 XJSE 1,382 ZAR 32.0600 XJSE-2GO2BM0V0G7LE 13:54:54 XJSE 1,232 ZAR 32.0600 XJSE-2EO2BM0V2DK6O 13:55:38 XJSE 724 ZAR 32.0600 XJSE-2EO2BM0V2EF2E 13:55:38 XJSE 1,391 ZAR 32.0600 XJSE-3AK2BM0V0B1JG 13:55:38 XJSE 739 ZAR 32.0600 XJSE-2EO2BM0V2EF2G 13:55:39 XJSE 1,965 ZAR 32.0600 XJSE-2GO2BM0V0GTNB 13:55:39 XJSE 2,465 ZAR 32.0600 XJSE-2EO2BM0V2EF73 13:56:39 XJSE 1,478 ZAR 32.0600 XJSE-3AK2BM0V0BKJI 13:56:55 XJSE 1,500 ZAR 32.0500 XJSE-2GO2BM0V0HLQK 13:56:55 XJSE 710 ZAR 32.0500 XJSE-2GO2BM0V0HLQM 13:57:40 XJSE 485 ZAR 32.0400 XJSE-3AK2BM0V0CAVG 13:57:40 XJSE 1,015 ZAR 32.0400 XJSE-3AK2BM0V0CARN 13:57:40 XJSE 457 ZAR 32.0400 XJSE-3AK2BM0V0CARP 13:58:04 XJSE 763 ZAR 32.0300 XJSE-3AK2BM0V0CMK9 13:58:04 XJSE 710 ZAR 32.0300 XJSE-3AK2BM0V0CMKB 13:58:04 XJSE 1,573 ZAR 32.0300 XJSE-3AK2BM0V0CMKG 13:58:26 XJSE 1,617 ZAR 32.0200 XJSE-2GO2BM0V0IKKR 13:58:26 XJSE 2,053 ZAR 32.0200 XJSE-42O2BM0UQV0OO 14:01:24 XJSE 1,417 ZAR 31.9900 XJSE-3CO2BM1095RBD 14:02:28 XJSE 1,316 ZAR 31.9800 XJSE-2EO2BM0V2L7L2 14:03:28 XJSE 1,249 ZAR 31.9800 XJSE-3CO2BM109EOOE 14:03:28 XJSE 1,806 ZAR 31.9800 XJSE-3CO2BM109EOO1 14:03:28 XJSE 2,136 ZAR 31.9800 XJSE-2EO2BM0V2MH9I 14:03:28 XJSE 2,256 ZAR 31.9800 XJSE-44O2BM0UPJQN2 14:03:28 XJSE 1,441 ZAR 31.9800 XJSE-2EO2BM0V2MHJC 14:04:29 XJSE 2,614 ZAR 31.9300 XJSE-2EO2BM0V2NQ71 14:04:29 XJSE 2,101 ZAR 31.9300 XJSE-3CO2BM109J9OS 14:04:29 XJSE 863 ZAR 31.9300 XJSE-3CO2BM109J98N 14:07:20 XJSE 230 ZAR 31.9300 XJSE-3CO2BM109VF3H 14:07:53 XJSE 2,477 ZAR 31.9500 XJSE-3CO2BM10A1DQ8 14:07:53 XJSE 658 ZAR 31.9500 XJSE-3CO2BM10A1DQA 14:13:27 XJSE 105 ZAR 31.9700 XJSE-42O2BM0UR4ISK 14:13:27 XJSE 724 ZAR 31.9700 XJSE-42O2BM0UR4ISM 14:13:27 XJSE 1,193 ZAR 31.9700 XJSE-42O2BM0UR4ISO 14:14:27 XJSE 264 ZAR 31.9700 XJSE-2GO2BM0V10CVV 14:15:06 XJSE 1,141 ZAR 31.9900 XJSE-2GO2BM0V1118B 14:15:06 XJSE 47 ZAR 31.9900 XJSE-2GO2BM0V1118D 14:15:06 XJSE 1,494 ZAR 31.9900 XJSE-2GO2BM0V1118F 14:15:06 XJSE 1,865 ZAR 31.9900 XJSE-2GO2BM0V1118H 14:15:07 XJSE 1,500 ZAR 31.9900 XJSE-2EO2BM0V33F2I 14:15:12 XJSE 1,753 ZAR 31.9800 XJSE-3CO2BM10B5FAK 14:15:12 XJSE 796 ZAR 31.9800 XJSE-3CO2BM10B5FDK 14:15:12 XJSE 1,446 ZAR 31.9800 XJSE-3CO2BM10B5FDM 14:15:40 XJSE 1,975 ZAR 31.9900 XJSE-3CO2BM10B7LVI 14:15:40 XJSE 2,673 ZAR 31.9900 XJSE-3CO2BM10B7LVK 14:17:10 XJSE 1,041 ZAR 31.9900 XJSE-3AK2BM0V0V9A0 14:17:10 XJSE 1,205 ZAR 31.9900 XJSE-3AK2BM0V0V9A2 14:17:10 XJSE 147 ZAR 31.9900 XJSE-3AK2BM0V0V9A4 14:17:10 XJSE 521 ZAR 31.9900 XJSE-44O2BM0UPO7EG 14:17:34 XJSE 2,000 ZAR 32.0000 XJSE-3CO2BM10BG8AA 14:19:50 XJSE 2,130 ZAR 32.0700 XJSE-2GO2BM0V14D1G 14:19:50 XJSE 1,891 ZAR 32.0700 XJSE-2GO2BM0V14D1B 14:19:50 XJSE 1,904 ZAR 32.0700 XJSE-2EO2BM0V390Q5 14:20:48 XJSE 1,333 ZAR 32.0900 XJSE-3AK2BM0V126P9 14:21:57 XJSE 1,248 ZAR 32.0900 XJSE-3CO2BM10C55HK 14:21:57 XJSE 1,191 ZAR 32.0900 XJSE-2EO2BM0V3BH6J 14:21:57 XJSE 1,635 ZAR 32.0900 XJSE-2EO2BM0V3BH6L 14:22:31 XJSE 1,432 ZAR 32.1100 XJSE-3CO2BM10C7QHP 14:22:45 XJSE 3,139 ZAR 32.1000 XJSE-2EO2BM0V3CBP2 14:22:52 XJSE 1,617 ZAR 32.0600 XJSE-2EO2BM0V3CEJK 14:22:52 XJSE 383 ZAR 32.0600 XJSE-44O2BM0UPPLND 14:22:52 XJSE 1,205 ZAR 32.0600 XJSE-44O2BM0UPPLNF 14:22:52 XJSE 1,500 ZAR 32.0600 XJSE-3CO2BM10C94V7 14:22:52 XJSE 500 ZAR 32.0600 XJSE-3CO2BM10C9527 14:22:52 XJSE 2,000 ZAR 32.0600 XJSE-3CO2BM10C94M0 14:22:52 XJSE 1,182 ZAR 32.0600 XJSE-3CO2BM10C94M2 14:22:53 XJSE 1,575 ZAR 32.0600 XJSE-3CO2BM10C97Q3 14:22:54 XJSE 1,516 ZAR 32.0600 XJSE-2GO2BM0V16H01 14:23:16 XJSE 1,644 ZAR 32.0500 XJSE-2EO2BM0V3CT5V 14:23:16 XJSE 1,235 ZAR 32.0500 XJSE-3CO2BM10CARA0 14:24:55 XJSE 1,855 ZAR 32.0800 XJSE-44O2BM0UPQ8VC 14:24:56 XJSE 2,052 ZAR 32.0800 XJSE-2EO2BM0V3EP0S 14:24:56 XJSE 286 ZAR 32.0800 XJSE-44O2BM0UPQ928 14:24:56 XJSE 1,420 ZAR 32.0800 XJSE-2EO2BM0V3EOSK 14:26:04 XJSE 302 ZAR 32.0600 XJSE-3AK2BM0V16RFQ 14:29:40 XJSE 1,335 ZAR 32.1100 XJSE-3AK2BM0V1ACNC 14:29:56 XJSE 1,385 ZAR 32.1000 XJSE-2EO2BM0V3KA06 14:29:56 XJSE 1,649 ZAR 32.1000 XJSE-3AK2BM0V1AO64 14:29:56 XJSE 2,064 ZAR 32.1000 XJSE-3AK2BM0V1AO5V 14:29:56 XJSE 1,376 ZAR 32.0900 XJSE-2EO2BM0V3KA75 14:29:56 XJSE 2,891 ZAR 32.0900 XJSE-42O2BM0UR9VIU 14:29:56 XJSE 209 ZAR 32.0900 XJSE-42O2BM0UR9VJ0 14:29:56 XJSE 1,740 ZAR 32.1000 XJSE-2EO2BM0V3KA7H 14:36:20 XJSE 798 ZAR 32.1000 XJSE-2EO2BM0V3TNPL 14:37:11 XJSE 1,835 ZAR 32.1000 XJSE-2GO2BM0V1JT10 14:37:11 XJSE 1,796 ZAR 32.1000 XJSE-2EO2BM0V3USMO 14:37:11 XJSE 917 ZAR 32.1000 XJSE-2EO2BM0V3USMD 14:37:11 XJSE 1,860 ZAR 32.1000 XJSE-3CO2BM10ECHSM 14:37:12 XJSE 1,840 ZAR 32.1000 XJSE-3AK2BM0V1KO76 14:37:12 XJSE 1,815 ZAR 32.1000 XJSE-3AK2BM0V1KO7B 14:37:12 XJSE 1,771 ZAR 32.1000 XJSE-3CO2BM10ECIHU 14:38:12 XJSE 1,264 ZAR 32.1000 XJSE-3CO2BM10EI03I 14:38:27 XJSE 1,884 ZAR 32.0900 XJSE-2GO2BM0V1LART 14:38:27 XJSE 1,792 ZAR 32.0900 XJSE-3AK2BM0V1MKS7 14:38:27 XJSE 398 ZAR 32.0900 XJSE-3AK2BM0V1MKS9 14:38:27 XJSE 1,353 ZAR 32.0900 XJSE-3CO2BM10EJ8BB 14:38:27 XJSE 1,751 ZAR 32.0900 XJSE-2GO2BM0V1LATQ 14:38:46 XJSE 499 ZAR 32.0600 XJSE-2EO2BM0V41BR3 14:38:46 XJSE 2,381 ZAR 32.0600 XJSE-3AK2BM0V1N32T 14:38:46 XJSE 1,470 ZAR 32.0600 XJSE-3CO2BM10EKQD4 14:40:55 XJSE 1,358 ZAR 32.1300 XJSE-2GO2BM0V1OFS3 14:43:59 XJSE 1,791 ZAR 32.1700 XJSE-3CO2BM10FDNAB 14:47:35 XJSE 2,594 ZAR 32.2000 XJSE-3AK2BM0V24TGI 14:48:16 XJSE 2,330 ZAR 32.2300 XJSE-3CO2BM10G1LOP 14:48:16 XJSE 1,863 ZAR 32.2300 XJSE-2EO2BM0V4G5RK 14:48:16 XJSE 4,935 ZAR 32.2300 XJSE-44O2BM0UQ4RIQ 14:48:16 XJSE 3,275 ZAR 32.2400 XJSE-2EO2BM0V4G63I 14:48:16 XJSE 837 ZAR 32.2400 XJSE-3AK2BM0V2657J 14:50:10 XJSE 2,000 ZAR 32.2400 XJSE-42O2BM0URKA8R 14:50:10 XJSE 2,000 ZAR 32.2400 XJSE-2GO2BM0V253JF 14:50:35 XJSE 2,000 ZAR 32.2400 XJSE-2GO2BM0V25KID 14:50:35 XJSE 2,000 ZAR 32.2400 XJSE-42O2BM0URKJC1 14:50:35 XJSE 2,584 ZAR 32.2400 XJSE-2EO2BM0V4K450 14:51:09 XJSE 739 ZAR 32.2400 XJSE-3AK2BM0V2AIO8 14:51:09 XJSE 526 ZAR 32.2400 XJSE-3AK2BM0V2AIOA 14:51:10 XJSE 2,704 ZAR 32.2300 XJSE-2EO2BM0V4L0H8 14:51:10 XJSE 1,485 ZAR 32.2300 XJSE-3AK2BM0V2AJCD 14:51:10 XJSE 820 ZAR 32.2300 XJSE-3AK2BM0V2AJCF 14:51:10 XJSE 2,816 ZAR 32.2300 XJSE-2GO2BM0V269G4
14:51:10 XJSE 515 ZAR 32.2300 XJSE-2GO2BM0V269G6 14:51:10 XJSE 1,820 ZAR 32.2300 XJSE-3AK2BM0V2AJHA 14:51:10 XJSE 1,505 ZAR 32.2300 XJSE-2EO2BM0V4L0L2 14:54:42 XJSE 1,028 ZAR 32.2200 XJSE-42O2BM0URMOJM 14:54:55 XJSE 1,014 ZAR 32.2200 XJSE-42O2BM0URMR3C 14:54:56 XJSE 1,273 ZAR 32.2200 XJSE-42O2BM0URMR6A 14:54:56 XJSE 1,250 ZAR 32.2200 XJSE-3CO2BM10H0UT5 14:55:28 XJSE 1,935 ZAR 32.2200 XJSE-3CO2BM10H3CR7 14:55:28 XJSE 4,480 ZAR 32.2200 XJSE-3CO2BM10H3CRE 14:55:28 XJSE 1,810 ZAR 32.2200 XJSE-2GO2BM0V2B6SA 14:55:28 XJSE 2,216 ZAR 32.2200 XJSE-42O2BM0URN3RV 14:56:35 XJSE 793 ZAR 32.2100 XJSE-2GO2BM0V2C7MJ 14:56:46 XJSE 621 ZAR 32.2100 XJSE-2GO2BM0V2CE03 15:01:47 XJSE 1,694 ZAR 32.2700 XJSE-2EO2BM0V544SU 15:01:47 XJSE 1,771 ZAR 32.2700 XJSE-2GO2BM0V2IP11 15:01:47 XJSE 306 ZAR 32.2700 XJSE-2GO2BM0V2IP0Q 15:01:47 XJSE 1,729 ZAR 32.2700 XJSE-2GO2BM0V2IP0S 15:01:47 XJSE 2,144 ZAR 32.2700 XJSE-2EO2BM0V54549 15:01:47 XJSE 1,827 ZAR 32.2700 XJSE-2GO2BM0V2IP3T 15:01:47 XJSE 1,636 ZAR 32.2700 XJSE-3CO2BM10I2E09 15:05:12 XJSE 2,000 ZAR 32.2800 XJSE-3CO2BM10II4PQ 15:05:13 XJSE 1,900 ZAR 32.2700 XJSE-2GO2BM0V2M4DI 15:05:28 XJSE 1,721 ZAR 32.2700 XJSE-2GO2BM0V2ME56 15:05:28 XJSE 3,011 ZAR 32.2700 XJSE-3AK2BM0V2UJ3Q 15:05:28 XJSE 279 ZAR 32.2700 XJSE-44O2BM0UQCPGS 15:05:28 XJSE 1,485 ZAR 32.2700 XJSE-44O2BM0UQCPGU 15:05:28 XJSE 1,646 ZAR 32.2700 XJSE-44O2BM0UQCPH0 15:05:28 XJSE 1,328 ZAR 32.2700 XJSE-44O2BM0UQCPH2 15:07:45 XJSE 2,638 ZAR 32.2900 XJSE-3CO2BM10ITKSI 15:09:58 XJSE 1,979 ZAR 32.2800 XJSE-2EO2BM0V5ECUF 15:09:58 XJSE 2,493 ZAR 32.2800 XJSE-2GO2BM0V2R3D6 15:10:21 XJSE 491 ZAR 32.2800 XJSE-3AK2BM0V347CJ 15:10:21 XJSE 1,506 ZAR 32.2800 XJSE-3AK2BM0V347CL 15:10:21 XJSE 1,223 ZAR 32.2800 XJSE-3AK2BM0V347E2 15:10:21 XJSE 1,465 ZAR 32.2800 XJSE-3AK2BM0V347E4 15:10:59 XJSE 1,253 ZAR 32.2800 XJSE-3AK2BM0V34UEV 15:11:48 XJSE 1,500 ZAR 32.2800 XJSE-2GO2BM0V2T326 15:11:48 XJSE 45 ZAR 32.2800 XJSE-2GO2BM0V2T328 15:11:49 XJSE 1,876 ZAR 32.2800 XJSE-3AK2BM0V36277 15:11:56 XJSE 1,539 ZAR 32.2700 XJSE-2GO2BM0V2TAVU 15:12:25 XJSE 675 ZAR 32.2600 XJSE-2GO2BM0V2TROT 15:12:25 XJSE 591 ZAR 32.2600 XJSE-2GO2BM0V2TRPA 15:13:02 XJSE 623 ZAR 32.2500 XJSE-3AK2BM0V37HHC 15:13:02 XJSE 2,000 ZAR 32.2500 XJSE-2GO2BM0V2UC8O 15:13:02 XJSE 385 ZAR 32.2500 XJSE-2GO2BM0V2UC8Q 15:13:15 XJSE 725 ZAR 32.2500 XJSE-3AK2BM0V37OAU 15:13:16 XJSE 1,301 ZAR 32.2500 XJSE-3AK2BM0V37OBJ 15:13:16 XJSE 2,123 ZAR 32.2500 XJSE-42O2BM0URV7HT 15:13:31 XJSE 1,197 ZAR 32.2400 XJSE-3CO2BM10JM996 15:13:31 XJSE 2,295 ZAR 32.2400 XJSE-3CO2BM10JM99A 15:13:31 XJSE 1,995 ZAR 32.2300 XJSE-2EO2BM0V5J0F2 15:13:31 XJSE 451 ZAR 32.2300 XJSE-2EO2BM0V5J0F4 15:13:55 XJSE 725 ZAR 32.2300 XJSE-3AK2BM0V38DLE 15:13:55 XJSE 519 ZAR 32.2300 XJSE-3AK2BM0V38DLG 15:14:28 XJSE 1,402 ZAR 32.2200 XJSE-3CO2BM10JQLBG 15:14:28 XJSE 1,436 ZAR 32.2200 XJSE-2EO2BM0V5K2HD 15:14:28 XJSE 1,338 ZAR 32.2200 XJSE-3AK2BM0V38V87 15:18:15 XJSE 1,472 ZAR 32.2400 XJSE-42O2BM0US1E41 15:18:33 XJSE 1,269 ZAR 32.2500 XJSE-3CO2BM10KDS7J 15:18:34 XJSE 751 ZAR 32.2400 XJSE-2GO2BM0V343VK 15:18:34 XJSE 596 ZAR 32.2400 XJSE-42O2BM0US1IH1 15:20:32 XJSE 1,703 ZAR 32.2900 XJSE-3CO2BM10KN2LL 15:20:40 XJSE 1,246 ZAR 32.2900 XJSE-3AK2BM0V3GLBN 15:21:14 XJSE 754 ZAR 32.2900 XJSE-42O2BM0US2QUO 15:21:14 XJSE 504 ZAR 32.2900 XJSE-42O2BM0US2QUQ 15:21:28 XJSE 1,251 ZAR 32.2800 XJSE-3CO2BM10KRDTA 15:21:32 XJSE 749 ZAR 32.2800 XJSE-2EO2BM0V5SO10 15:21:32 XJSE 503 ZAR 32.2800 XJSE-2EO2BM0V5SO12 15:21:46 XJSE 597 ZAR 32.2800 XJSE-3CO2BM10KSPBQ 15:21:46 XJSE 697 ZAR 32.2800 XJSE-3CO2BM10KSPBS 15:21:46 XJSE 2,138 ZAR 32.2800 XJSE-42O2BM0US335E 15:21:46 XJSE 411 ZAR 32.2800 XJSE-44O2BM0UQJFEN 15:21:46 XJSE 1,196 ZAR 32.2800 XJSE-44O2BM0UQJFEP 15:21:46 XJSE 68 ZAR 32.2800 XJSE-44O2BM0UQJFER 15:24:31 XJSE 2,723 ZAR 32.2900 XJSE-3AK2BM0V3KOLT 15:24:31 XJSE 1,463 ZAR 32.2900 XJSE-2EO2BM0V60764 15:24:31 XJSE 694 ZAR 32.2900 XJSE-2EO2BM0V60766 15:24:32 XJSE 1,620 ZAR 32.2900 XJSE-3AK2BM0V3KP14 15:24:32 XJSE 1,171 ZAR 32.2900 XJSE-3AK2BM0V3KP1M 15:24:46 XJSE 2,000 ZAR 32.2700 XJSE-3AK2BM0V3KVPL 15:24:46 XJSE 549 ZAR 32.2800 XJSE-3AK2BM0V3KVPN 15:24:46 XJSE 2,606 ZAR 32.2800 XJSE-2EO2BM0V60DN7 15:24:46 XJSE 1,306 ZAR 32.2800 XJSE-3CO2BM10LA8V0 15:24:46 XJSE 1,752 ZAR 32.2800 XJSE-3CO2BM10LA8V2 15:24:46 XJSE 3,731 ZAR 32.2800 XJSE-3CO2BM10LA8UR 15:25:08 XJSE 479 ZAR 32.2600 XJSE-3CO2BM10LC4T6 15:25:08 XJSE 3,510 ZAR 32.2600 XJSE-2GO2BM0V3B60M 15:25:08 XJSE 2,096 ZAR 32.2600 XJSE-3CO2BM10LC4TA 15:25:08 XJSE 169 ZAR 32.2600 XJSE-3CO2BM10LC4TC 15:32:03 XJSE 2,000 ZAR 32.1600 XJSE-2EO2BM0V6AB2I 15:32:03 XJSE 1,232 ZAR 32.1600 XJSE-2EO2BM0V6AB2V 15:33:38 XJSE 137 ZAR 32.2000 XJSE-3AK2BM0V3VUVE 15:33:38 XJSE 756 ZAR 32.2000 XJSE-3AK2BM0V3VUVG 15:33:38 XJSE 289 ZAR 32.2000 XJSE-3AK2BM0V3VUVI 15:35:58 XJSE 991 ZAR 32.2300 XJSE-2EO2BM0V6FK2G 15:35:58 XJSE 528 ZAR 32.2300 XJSE-2EO2BM0V6FK2I 15:38:03 XJSE 200 ZAR 32.2500 XJSE-42O2BM0USAJ2U 15:38:50 XJSE 2,000 ZAR 32.2500 XJSE-42O2BM0USAQRP 15:38:55 XJSE 220 ZAR 32.2600 XJSE-2GO2BM0V3Q3NM 15:38:55 XJSE 70 ZAR 32.2600 XJSE-2GO2BM0V3Q3NO 15:38:55 XJSE 3,380 ZAR 32.2600 XJSE-2GO2BM0V3Q3NQ 15:38:55 XJSE 88 ZAR 32.2600 XJSE-2GO2BM0V3Q3NS 15:38:55 XJSE 2,000 ZAR 32.2600 XJSE-2GO2BM0V3Q3NU 15:38:55 XJSE 553 ZAR 32.2600 XJSE-2GO2BM0V3Q474 15:38:59 XJSE 3,000 ZAR 32.2600 XJSE-3AK2BM0V45G05 15:39:58 XJSE 4,901 ZAR 32.2500 XJSE-3CO2BM10NEOKS 15:39:58 XJSE 3,183 ZAR 32.2500 XJSE-3CO2BM10NEOL1 15:40:02 XJSE 1,555 ZAR 32.2500 XJSE-44O2BM0UQR1QI 15:40:02 XJSE 1,457 ZAR 32.2500 XJSE-44O2BM0UQR1QK 15:40:07 XJSE 427 ZAR 32.2600 XJSE-3CO2BM10NFJ4T 15:40:07 XJSE 763 ZAR 32.2600 XJSE-3CO2BM10NFJ4V 15:40:07 XJSE 61 ZAR 32.2600 XJSE-3CO2BM10NFJ51 15:40:42 XJSE 1,073 ZAR 32.2400 XJSE-3CO2BM10NIG6P 15:40:42 XJSE 189 ZAR 32.2400 XJSE-3CO2BM10NIG6T 15:41:19 XJSE 1,271 ZAR 32.2400 XJSE-2GO2BM0V3SKA8 15:41:24 XJSE 1,847 ZAR 32.2400 XJSE-44O2BM0UQRHOE 15:41:38 XJSE 1,810 ZAR 32.2300 XJSE-3CO2BM10NMT3K 15:41:38 XJSE 1,000 ZAR 32.2200 XJSE-2EO2BM0V6MLEM 15:41:56 XJSE 673 ZAR 32.2200 XJSE-2EO2BM0V6MTOC 15:41:56 XJSE 2,428 ZAR 32.2200 XJSE-3AK2BM0V48J9U 15:43:24 XJSE 1,677 ZAR 32.2100 XJSE-3CO2BM10NVFQK 15:43:32 XJSE 1,278 ZAR 32.2000 XJSE-2GO2BM0V3UVFF 15:44:49 XJSE 1,279 ZAR 32.1800 XJSE-3CO2BM10O5OP8 15:44:49 XJSE 227 ZAR 32.1800 XJSE-3CO2BM10O5OPN 15:44:49 XJSE 1,997 ZAR 32.1800 XJSE-3AK2BM0V4BO7V 15:44:49 XJSE 1,277 ZAR 32.1800 XJSE-3AK2BM0V4BO81 15:44:49 XJSE 2,000 ZAR 32.1800 XJSE-2GO2BM0V404AA 15:44:49 XJSE 1,228 ZAR 32.1900 XJSE-2GO2BM0V404AC 15:45:31 XJSE 1,288 ZAR 32.2200 XJSE-2EO2BM0V6RMA4 15:46:15 XJSE 1,301 ZAR 32.2100 XJSE-3AK2BM0V4D77F 15:47:18 XJSE 897 ZAR 32.1800 XJSE-42O2BM0USE85G 15:47:56 XJSE 1,449 ZAR 32.1800 XJSE-3AK2BM0V4ER67
15:47:56 XJSE 1,159 ZAR 32.1800 XJSE-42O2BM0USEEK7 15:49:12 XJSE 1,375 ZAR 32.1200 XJSE-42O2BM0USF2HQ 15:49:54 XJSE 802 ZAR 32.1500 XJSE-3CO2BM10ORJ35
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
POSBRGDIDDDDGGB
(END) Dow Jones Newswires
August 24, 2020 02:00 ET (06:00 GMT)
1 Year Quilter Chart |
1 Month Quilter Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions