We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.80 | 0.76% | 106.20 | 106.40 | 106.60 | 106.60 | 104.00 | 104.00 | 62,707 | 09:02:55 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Finance Services | 4.49B | 42M | 0.0299 | 35.48 | 1.49B |
From Apr 2019 to Apr 2024
TIDMQLT
RNS Number : 5143V
Quilter PLC
15 April 2021
Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 14 April 2021 Aggregate number of ordinary shares purchased: 908,407 Lowest price paid per share GBP1.6205 Highest price paid per share GBP1.6520 Average price paid per share GBP1.6392
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 2,335,983 shares on the London Stock Exchange at a cost (including dealing and associated costs) of GBP3,834,062.71.
Johannesburg Stock Exchange - Summary
Date of purchase: 14 April 2021 Aggregate number of ordinary shares purchased: 565,097 Lowest price paid per share ZAR 32.4700 Highest price paid per share ZAR 32.9400 Average price paid per share ZAR 32.7368
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 1,538,966 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 50,405,647.19. (2)
Following the above transactions, the Company has 1,765,735,798 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 908,407 (ISIN: GB00BDCXV269) Date of purchases: 14 April 2021 Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 14 April 2021 is set out below.
Aggregate Information:
Hot Features
Premium
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
London Stock GBP 1.6391 819,121 GBP 1.6205 GBP 1.6520
Exchange
Chi-X GBP 1.6405 45,000 GBP 1.6225 GBP 1.6515
Turquoise GBP 1.6393 44,286 GBP 1.6220 GBP 1.6505
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
08:01:21 XLON 527 GBP 1.6265 296937538455452
08:01:21 XLON 651 GBP 1.6265 296937538455453
08:03:16 XLON 786 GBP 1.6255 296937538456047
08:03:16 XLON 121 GBP 1.6255 296937538456048
08:03:18 XLON 1 GBP 1.6255 296937538456062
08:03:18 XLON 1,327 GBP 1.6255 296937538456063
08:04:56 XLON 1,021 GBP 1.6280 296937538456430
08:06:05 XLON 1,453 GBP 1.6255 296937538456738
08:06:05 TRQX 1,015 GBP 1.6250 296937467151291
08:06:49 XLON 246 GBP 1.6240 296937538456983
08:06:49 XLON 53 GBP 1.6240 296937538456984
08:06:51 XLON 1,173 GBP 1.6240 296937538456991
08:08:22 XLON 1,426 GBP 1.6205 296937538457259
08:12:01 XLON 767 GBP 1.6255 296937538458027
08:12:07 XLON 627 GBP 1.6255 296937538458089
08:12:30 XLON 1,425 GBP 1.6250 296937538458209
08:12:30 XLON 1,217 GBP 1.6250 296937538458211
08:13:08 XLON 85 GBP 1.6250 296937538458388
08:15:03 XLON 2,094 GBP 1.6270 296937538458802
08:15:20 CHIX 282 GBP 1.6260 128Q0032A
08:16:00 XLON 808 GBP 1.6250 296937538459027
08:16:00 XLON 1,750 GBP 1.6255 296937538459028
08:16:00 XLON 2,034 GBP 1.6250 296937538459030
08:16:00 XLON 529 GBP 1.6250 296937538459031
08:17:58 CHIX 719 GBP 1.6255 128Q003O4
08:17:58 XLON 1,154 GBP 1.6255 296937538459391
08:23:55 XLON 619 GBP 1.6270 296937538460645
08:24:01 XLON 805 GBP 1.6280 296937538460738
08:24:01 XLON 804 GBP 1.6280 296937538460739
08:26:16 XLON 989 GBP 1.6265 296937538461206
08:26:17 XLON 965 GBP 1.6265 296937538461217
08:29:15 XLON 3,253 GBP 1.6265 296937538461603
08:31:11 XLON 1,750 GBP 1.6275 296937538462106
08:31:31 XLON 48 GBP 1.6270 296937538462136
08:31:31 XLON 980 GBP 1.6270 296937538462137
08:31:31 XLON 991 GBP 1.6275 296937538462132
08:31:31 XLON 2 GBP 1.6275 296937538462133
08:32:30 XLON 1,259 GBP 1.6265 296937538462351
08:38:58 XLON 1,125 GBP 1.6295 296937538463309
08:39:03 XLON 1,609 GBP 1.6295 296937538463341
08:39:10 XLON 1,264 GBP 1.6290 296937538463363
08:39:10 XLON 2,476 GBP 1.6290 296937538463364
08:43:23 XLON 898 GBP 1.6290 296937538464056
08:43:23 XLON 176 GBP 1.6290 296937538464057
08:44:01 XLON 3,064 GBP 1.6285 296937538464148
08:44:01 XLON 94 GBP 1.6290 296937538464159
08:44:01 XLON 587 GBP 1.6290 296937538464160
08:44:02 XLON 810 GBP 1.6290 296937538464163
08:44:02 XLON 86 GBP 1.6290 296937538464164
08:44:26 XLON 1,500 GBP 1.6285 296937538464255
08:44:26 XLON 541 GBP 1.6285 296937538464256
08:44:26 XLON 1,306 GBP 1.6285 296937538464258
08:44:29 XLON 2,225 GBP 1.6275 296937538464263
08:45:10 XLON 1,223 GBP 1.6270 296937538464384
08:49:33 XLON 879 GBP 1.6265 296937538465026
08:49:33 XLON 853 GBP 1.6265 296937538465030
08:49:58 XLON 796 GBP 1.6260 296937538465098
08:50:02 TRQX 324 GBP 1.6255 296937467157626
08:50:07 TRQX 1,065 GBP 1.6255 296937467157646
08:50:11 XLON 1,203 GBP 1.6250 296937538465247
08:50:13 XLON 1,684 GBP 1.6250 296937538465261
08:50:13 XLON 337 GBP 1.6250 296937538465262
08:51:04 XLON 578 GBP 1.6250 296937538465392
08:53:04 XLON 929 GBP 1.6255 296937538465662
08:53:04 XLON 52 GBP 1.6255 296937538465663
08:53:09 XLON 1,177 GBP 1.6260 296937538465667
08:54:08 XLON 2,388 GBP 1.6245 296937538465815
08:55:08 XLON 1,710 GBP 1.6245 296937538465972
08:59:37 XLON 2,199 GBP 1.6240 296937538466719
09:04:46 XLON 635 GBP 1.6255 296937538467483
09:04:46 XLON 385 GBP 1.6255 296937538467487
09:04:47 XLON 634 GBP 1.6250 296937538467491
09:04:48 XLON 888 GBP 1.6250 296937538467492
09:05:54 XLON 1,402 GBP 1.6245 296937538467692
09:07:25 XLON 1,532 GBP 1.6240 296937538468029
09:07:25 XLON 532 GBP 1.6240 296937538468030
09:08:07 XLON 379 GBP 1.6250 296937538468158
09:08:07 XLON 1,754 GBP 1.6250 296937538468159
09:08:09 XLON 879 GBP 1.6250 296937538468164
09:08:09 XLON 225 GBP 1.6250 296937538468165
09:09:06 XLON 2,595 GBP 1.6260 296937538468252
09:09:06 XLON 592 GBP 1.6260 296937538468253
09:09:06 XLON 1,750 GBP 1.6260 296937538468254
09:09:06 XLON 408 GBP 1.6260 296937538468255
09:14:39 XLON 1,864 GBP 1.6260 296937538468750
09:14:39 XLON 1,682 GBP 1.6260 296937538468752
09:15:45 XLON 117 GBP 1.6260 296937538468977
09:16:10 XLON 945 GBP 1.6260 296937538469078
09:16:10 XLON 916 GBP 1.6260 296937538469079
09:21:30 XLON 1,132 GBP 1.6235 296937538469869
09:21:45 XLON 114 GBP 1.6240 296937538469915
09:21:45 XLON 888 GBP 1.6240 296937538469916
09:21:45 XLON 472 GBP 1.6235 296937538469908
09:24:26 XLON 954 GBP 1.6235 296937538470289
09:24:26 TRQX 950 GBP 1.6235 296937467162148
09:24:26 XLON 849 GBP 1.6235 296937538470290
09:26:17 XLON 923 GBP 1.6235 296937538470595
09:26:18 XLON 602 GBP 1.6235 296937538470599
09:26:18 XLON 502 GBP 1.6235 296937538470600 09:27:30 XLON 1,373 GBP 1.6230 296937538470725 09:27:32 XLON 724 GBP 1.6225 296937538470728 09:27:32 CHIX 1,331 GBP 1.6225 128Q00D0G 09:27:34 XLON 723 GBP 1.6225 296937538470731 09:27:34 XLON 1,500 GBP 1.6225 296937538470732 09:27:34 XLON 203 GBP 1.6225 296937538470733 09:29:17 XLON 3,050 GBP 1.6225 296937538470908 09:29:39 XLON 707 GBP 1.6220 296937538470993 09:29:39 XLON 2,199 GBP 1.6220 296937538470988 09:29:46 TRQX 940 GBP 1.6220 296937467162797 09:32:44 XLON 955 GBP 1.6215 296937538471287 09:32:44 XLON 893 GBP 1.6215 296937538471291 09:33:04 XLON 582 GBP 1.6215 296937538471323 09:33:04 XLON 797 GBP 1.6210 296937538471328 09:33:05 XLON 448 GBP 1.6215 296937538471330 09:33:06 XLON 574 GBP 1.6215 296937538471333 09:33:10 XLON 506 GBP 1.6225 296937538471339 09:33:10 XLON 563 GBP 1.6225 296937538471340 09:33:12 XLON 716 GBP 1.6230 296937538471351 09:35:04 XLON 1,750 GBP 1.6235 296937538471502 09:35:04 XLON 530 GBP 1.6235 296937538471503 09:38:43 XLON 605 GBP 1.6235 296937538472044 09:38:57 XLON 702 GBP 1.6235 296937538472051 09:38:57 TRQX 1,328 GBP 1.6235 296937467163822 09:38:57 XLON 1,322 GBP 1.6235 296937538472055 09:38:57 XLON 957 GBP 1.6235 296937538472056 09:38:57 CHIX 950 GBP 1.6235 128Q00EF3 09:40:02 XLON 623 GBP 1.6235 296937538472205 09:40:02 XLON 89 GBP 1.6235 296937538472206 09:40:02 XLON 514 GBP 1.6235 296937538472207 09:41:04 XLON 588 GBP 1.6235 296937538472404 09:41:04 XLON 253 GBP 1.6235 296937538472405 09:42:12 XLON 1,716 GBP 1.6225 296937538472623 09:42:12 XLON 34 GBP 1.6225 296937538472624 09:42:31 XLON 1,750 GBP 1.6225 296937538472649 09:43:19 XLON 554 GBP 1.6225 296937538472720 09:43:19 XLON 1,046 GBP 1.6225 296937538472721 09:44:59 XLON 415 GBP 1.6225 296937538472944 09:44:59 XLON 417 GBP 1.6225 296937538472945 09:47:12 XLON 915 GBP 1.6245 296937538473262 09:47:16 XLON 1,548 GBP 1.6245 296937538473297 09:47:16 XLON 764 GBP 1.6245 296937538473298 09:47:16 XLON 1,639 GBP 1.6245 296937538473299 09:47:16 XLON 496 GBP 1.6245 296937538473300 09:47:16 XLON 98 GBP 1.6245 296937538473301 09:47:38 XLON 1,750 GBP 1.6245 296937538473373 09:47:43 XLON 904 GBP 1.6245 296937538473387 09:47:43 XLON 279 GBP 1.6245 296937538473388 09:49:01 XLON 1,011 GBP 1.6240 296937538473512 09:49:01 XLON 835 GBP 1.6240 296937538473515 09:51:55 TRQX 1,120 GBP 1.6235 296937467165376 09:51:55 XLON 125 GBP 1.6235 296937538473903 09:52:00 XLON 940 GBP 1.6235 296937538473918 09:52:00 XLON 1,375 GBP 1.6235 296937538473919 09:52:00 XLON 1,539 GBP 1.6235 296937538473930 09:54:53 XLON 1,086 GBP 1.6255 296937538474201 09:56:55 XLON 1,217 GBP 1.6255 296937538474456 09:56:55 XLON 1,217 GBP 1.6255 296937538474457 09:57:00 XLON 798 GBP 1.6255 296937538474461 09:59:45 XLON 1,750 GBP 1.6250 296937538474739 09:59:45 XLON 991 GBP 1.6250 296937538474740 09:59:45 XLON 698 GBP 1.6250 296937538474741 09:59:45 XLON 787 GBP 1.6250 296937538474734 09:59:45 XLON 1,115 GBP 1.6250 296937538474735 10:00:23 XLON 1,088 GBP 1.6285 296937538474883 10:00:28 XLON 1,317 GBP 1.6280 296937538474890 10:02:23 XLON 1,750 GBP 1.6285 296937538475113 10:02:24 XLON 1,545 GBP 1.6285 296937538475114 10:02:24 XLON 1,303 GBP 1.6285 296937538475115 10:03:07 XLON 1,384 GBP 1.6300 296937538475238 10:03:08 XLON 803 GBP 1.6305 296937538475245 10:04:12 TRQX 837 GBP 1.6315 296937467166787 10:04:12 XLON 2,260 GBP 1.6315 296937538475376 10:04:12 XLON 1,750 GBP 1.6315 296937538475377 10:04:12 XLON 1,773 GBP 1.6315 296937538475378 10:04:12 XLON 26 GBP 1.6315 296937538475379 10:04:25 XLON 1,244 GBP 1.6310 296937538475398 10:04:25 XLON 1,274 GBP 1.6310 296937538475399 10:04:25 XLON 987 GBP 1.6310 296937538475404 10:04:25 CHIX 1,155 GBP 1.6305 128Q00HJG 10:07:25 XLON 82 GBP 1.6310 296937538475814 10:09:03 CHIX 827 GBP 1.6310 128Q00I3Q 10:09:03 XLON 3,124 GBP 1.6310 296937538476029 10:11:06 XLON 864 GBP 1.6320 296937538476301 10:11:52 XLON 2,711 GBP 1.6320 296937538476443 10:11:52 XLON 586 GBP 1.6320 296937538476444 10:11:52 XLON 530 GBP 1.6320 296937538476445 10:13:12 CHIX 1,105 GBP 1.6320 128Q00IN5 10:13:13 XLON 1,328 GBP 1.6315 296937538476678 10:14:14 XLON 1,190 GBP 1.6315 296937538476777 10:14:56 XLON 1,337 GBP 1.6315 296937538476908 10:14:56 XLON 1,736 GBP 1.6315 296937538476911 10:14:56 XLON 137 GBP 1.6315 296937538476912 10:14:56 TRQX 142 GBP 1.6315 296937467168111 10:15:03 TRQX 1,034 GBP 1.6315 296937467168121 10:16:03 XLON 271 GBP 1.6335 296937538477086 10:16:07 XLON 1,104 GBP 1.6360 296937538477121 10:16:09 XLON 1,750 GBP 1.6360 296937538477133 10:16:09 XLON 1,500 GBP 1.6360 296937538477134 10:16:10 XLON 377 GBP 1.6360 296937538477135 10:16:28 XLON 1,750 GBP 1.6360 296937538477145 10:16:41 TRQX 99 GBP 1.6365 296937467168299 10:16:44 TRQX 73 GBP 1.6365 296937467168303 10:16:56 TRQX 350 GBP 1.6365 296937467168317 10:16:56 TRQX 164 GBP 1.6365 296937467168318 10:17:21 XLON 158 GBP 1.6360 296937538477272 10:17:21 XLON 1,113 GBP 1.6360 296937538477273 10:17:21 TRQX 1,107 GBP 1.6360 296937467168384 10:18:11 XLON 943 GBP 1.6385 296937538477371 10:18:11 XLON 1,573 GBP 1.6385 296937538477372 10:18:12 XLON 984 GBP 1.6385 296937538477386 10:18:43 XLON 14 GBP 1.6380 296937538477472 10:18:43 XLON 1,750 GBP 1.6385 296937538477473 10:19:13 XLON 1,807 GBP 1.6385 296937538477543 10:19:13 XLON 1,749 GBP 1.6385 296937538477545 10:19:22 XLON 2,073 GBP 1.6385 296937538477556 10:19:24 XLON 1,164 GBP 1.6385 296937538477558 10:20:50 TRQX 366 GBP 1.6380 296937467168781 10:20:50 TRQX 956 GBP 1.6380 296937467168782 10:20:59 XLON 1,083 GBP 1.6365 296937538477857 10:21:21 XLON 972 GBP 1.6365 296937538477872 10:22:27 XLON 808 GBP 1.6355 296937538478012 10:22:27 XLON 920 GBP 1.6355 296937538478008 10:23:07 XLON 921 GBP 1.6350 296937538478095 10:27:33 XLON 794 GBP 1.6370 296937538478839 10:27:54 XLON 1,171 GBP 1.6390 296937538478880 10:28:03 XLON 895 GBP 1.6390 296937538478885 10:28:24 XLON 730 GBP 1.6380 296937538478916 10:28:24 XLON 2,023 GBP 1.6380 296937538478917 10:28:24 XLON 1,179 GBP 1.6385 296937538478918 10:29:14 CHIX 1,155 GBP 1.6380 128Q00KHR 10:33:26 XLON 2,400 GBP 1.6375 296937538479623 10:33:26 XLON 247 GBP 1.6375 296937538479624
10:34:01 XLON 933 GBP 1.6380 296937538479734 10:34:43 XLON 3,314 GBP 1.6390 296937538479809 10:35:04 CHIX 911 GBP 1.6385 128Q00L0I 10:35:04 TRQX 1,179 GBP 1.6385 296937467170276 10:35:05 XLON 1,497 GBP 1.6380 296937538479851 10:37:38 XLON 1,140 GBP 1.6390 296937538480458 10:37:38 XLON 963 GBP 1.6390 296937538480460 10:40:48 XLON 1,247 GBP 1.6400 296937538480755 10:40:48 XLON 574 GBP 1.6400 296937538480757 10:42:14 XLON 521 GBP 1.6395 296937538480871 10:42:33 XLON 988 GBP 1.6395 296937538480916 10:43:30 XLON 559 GBP 1.6390 296937538481021 10:43:30 XLON 709 GBP 1.6390 296937538481022 10:43:30 XLON 1,106 GBP 1.6390 296937538481025 10:44:17 XLON 2,330 GBP 1.6385 296937538481069 10:46:36 XLON 624 GBP 1.6385 296937538481343 10:46:54 XLON 1,076 GBP 1.6385 296937538481375 10:49:54 XLON 1,138 GBP 1.6390 296937538481713 10:49:54 XLON 381 GBP 1.6390 296937538481714 10:49:54 XLON 143 GBP 1.6390 296937538481715 10:49:54 XLON 79 GBP 1.6390 296937538481716 10:49:54 XLON 769 GBP 1.6390 296937538481717 10:52:59 XLON 979 GBP 1.6405 296937538482134 10:52:59 TRQX 1,427 GBP 1.6400 296937467172287 10:53:00 XLON 777 GBP 1.6405 296937538482147 10:53:00 XLON 1,900 GBP 1.6405 296937538482148 10:53:00 XLON 1,367 GBP 1.6405 296937538482149 10:53:13 XLON 1,021 GBP 1.6400 296937538482163 10:53:59 XLON 1,613 GBP 1.6400 296937538482228 10:54:01 XLON 806 GBP 1.6405 296937538482240 10:54:49 XLON 1,839 GBP 1.6395 296937538482380 10:55:00 XLON 2,059 GBP 1.6385 296937538482424 11:00:01 XLON 1,109 GBP 1.6400 296937538483023 11:00:11 XLON 1,151 GBP 1.6405 296937538483065 11:00:29 XLON 468 GBP 1.6405 296937538483107 11:00:42 XLON 800 GBP 1.6405 296937538483138 11:00:57 XLON 1,099 GBP 1.6395 296937538483177 11:01:34 XLON 794 GBP 1.6395 296937538483273 11:02:16 XLON 794 GBP 1.6395 296937538483365 11:02:32 XLON 2,755 GBP 1.6390 296937538483417 11:02:54 XLON 1,215 GBP 1.6380 296937538483445 11:02:58 CHIX 1,455 GBP 1.6375 128Q00O4X 11:06:46 XLON 387 GBP 1.6365 296937538483845 11:06:46 XLON 654 GBP 1.6365 296937538483846 11:06:46 XLON 679 GBP 1.6365 296937538483848 11:07:08 TRQX 839 GBP 1.6355 296937467173970 11:07:08 XLON 2,125 GBP 1.6355 296937538483951 11:07:08 XLON 1,406 GBP 1.6355 296937538483954 11:08:37 XLON 2,127 GBP 1.6350 296937538484088 11:10:55 XLON 1,435 GBP 1.6325 296937538484409 11:12:35 XLON 790 GBP 1.6315 296937538484622 11:13:40 XLON 1,149 GBP 1.6310 296937538484753 11:17:38 XLON 1,750 GBP 1.6340 296937538485174 11:17:38 XLON 845 GBP 1.6340 296937538485175 11:18:48 XLON 3,558 GBP 1.6340 296937538485230 11:18:48 XLON 1,039 GBP 1.6340 296937538485231 11:20:35 XLON 804 GBP 1.6370 296937538485480 11:21:14 XLON 425 GBP 1.6355 296937538485545 11:21:14 XLON 613 GBP 1.6355 296937538485546 11:21:46 XLON 800 GBP 1.6355 296937538485605 11:24:30 XLON 3,709 GBP 1.6350 296937538485886 11:24:30 XLON 1,750 GBP 1.6350 296937538485887 11:24:30 XLON 1,297 GBP 1.6350 296937538485888 11:25:00 CHIX 498 GBP 1.6345 128Q00QES 11:29:13 XLON 1,197 GBP 1.6380 296937538486445 11:29:26 TRQX 1,251 GBP 1.6375 296937467176522 11:29:26 XLON 1,464 GBP 1.6375 296937538486478 11:29:26 XLON 2,000 GBP 1.6375 296937538486479 11:29:26 XLON 1,119 GBP 1.6380 296937538486480 11:30:51 CHIX 1,292 GBP 1.6375 128Q00R65 11:30:51 CHIX 526 GBP 1.6375 128Q00R66 11:33:16 XLON 542 GBP 1.6385 296937538486863 11:33:16 XLON 487 GBP 1.6385 296937538486864 11:33:58 XLON 798 GBP 1.6390 296937538486916 11:34:23 XLON 139 GBP 1.6390 296937538486969 11:34:23 XLON 665 GBP 1.6390 296937538486970 11:35:58 XLON 1,125 GBP 1.6395 296937538487108 11:36:33 XLON 70 GBP 1.6400 296937538487160 11:36:38 XLON 498 GBP 1.6400 296937538487162 11:36:38 XLON 1,083 GBP 1.6400 296937538487163 11:37:16 XLON 807 GBP 1.6400 296937538487241 11:37:36 XLON 750 GBP 1.6400 296937538487275 11:37:36 XLON 240 GBP 1.6400 296937538487276 11:37:36 XLON 1,109 GBP 1.6400 296937538487277 11:37:40 CHIX 669 GBP 1.6395 128Q00RXS 11:37:40 CHIX 219 GBP 1.6395 128Q00RXT 11:37:48 XLON 1,011 GBP 1.6385 296937538487306 11:37:48 XLON 1,495 GBP 1.6385 296937538487307 11:41:31 XLON 405 GBP 1.6395 296937538487724 11:41:31 XLON 554 GBP 1.6395 296937538487725 11:41:43 XLON 2,777 GBP 1.6390 296937538487735 11:42:10 XLON 1,279 GBP 1.6385 296937538487785 11:44:14 XLON 1,145 GBP 1.6370 296937538487947 11:45:25 CHIX 938 GBP 1.6365 128Q00SQ0 11:46:05 XLON 794 GBP 1.6375 296937538488190 11:46:37 XLON 802 GBP 1.6375 296937538488230 11:47:10 XLON 812 GBP 1.6375 296937538488278 11:47:39 XLON 790 GBP 1.6375 296937538488319 11:48:10 XLON 484 GBP 1.6375 296937538488438 11:48:10 XLON 305 GBP 1.6375 296937538488439 11:48:38 XLON 807 GBP 1.6375 296937538488504 11:49:09 XLON 789 GBP 1.6375 296937538488541 11:49:44 XLON 510 GBP 1.6375 296937538488557 11:49:44 XLON 307 GBP 1.6375 296937538488558 11:51:53 XLON 1,507 GBP 1.6390 296937538488759 11:52:49 TRQX 1,205 GBP 1.6385 296937467178958 11:52:49 TRQX 375 GBP 1.6385 296937467178959 11:52:54 XLON 972 GBP 1.6385 296937538488820 11:53:21 XLON 3,483 GBP 1.6375 296937538488836 11:53:21 XLON 965 GBP 1.6375 296937538488837 12:04:04 XLON 1,059 GBP 1.6395 296937538489912 12:04:34 XLON 996 GBP 1.6390 296937538489947 12:05:58 XLON 1,290 GBP 1.6385 296937538490107 12:07:37 XLON 1,023 GBP 1.6400 296937538490359 12:08:36 XLON 1,750 GBP 1.6420 296937538490468 12:08:36 XLON 147 GBP 1.6420 296937538490469 12:09:17 XLON 1,361 GBP 1.6415 296937538490538 12:09:17 TRQX 831 GBP 1.6415 296937467180942 12:09:17 XLON 2,348 GBP 1.6415 296937538490539 12:12:19 TRQX 841 GBP 1.6410 296937467181227 12:12:19 XLON 1,040 GBP 1.6410 296937538490823 12:12:19 XLON 1,059 GBP 1.6410 296937538490825 12:12:19 XLON 953 GBP 1.6400 296937538490829 12:12:28 XLON 1,745 GBP 1.6420 296937538490876 12:12:37 XLON 1,229 GBP 1.6415 296937538490886 12:12:37 XLON 1,659 GBP 1.6415 296937538490910 12:12:38 XLON 397 GBP 1.6420 296937538490913 12:12:38 XLON 394 GBP 1.6420 296937538490914 12:12:40 XLON 2,222 GBP 1.6410 296937538490928 12:12:46 XLON 1,272 GBP 1.6410 296937538490941 12:12:53 CHIX 1,282 GBP 1.6405 128Q00VKB 12:12:58 XLON 1,707 GBP 1.6400 296937538490958 12:12:58 XLON 633 GBP 1.6400 296937538490959 12:13:01 CHIX 1,453 GBP 1.6395 128Q00VKR
12:13:37 XLON 13 GBP 1.6375 296937538491032 12:13:40 XLON 789 GBP 1.6375 296937538491036 12:13:46 CHIX 389 GBP 1.6370 128Q00VMI 12:13:55 CHIX 481 GBP 1.6370 128Q00VMT 12:16:14 XLON 1,405 GBP 1.6390 296937538491337 12:19:07 XLON 1,625 GBP 1.6380 296937538491712 12:19:07 XLON 631 GBP 1.6380 296937538491713 12:19:07 CHIX 1,060 GBP 1.6380 128Q00W2W 12:21:00 XLON 760 GBP 1.6390 296937538491918 12:21:00 XLON 1,022 GBP 1.6395 296937538491919 12:21:01 XLON 1,769 GBP 1.6390 296937538491921 12:21:58 XLON 869 GBP 1.6390 296937538492007 12:24:00 XLON 175 GBP 1.6410 296937538492250 12:24:00 XLON 600 GBP 1.6410 296937538492251 12:24:00 XLON 300 GBP 1.6410 296937538492252 12:24:00 XLON 1,180 GBP 1.6410 296937538492253 12:25:37 XLON 812 GBP 1.6425 296937538492395 12:25:37 XLON 1,125 GBP 1.6425 296937538492396 12:30:13 XLON 811 GBP 1.6450 296937538492797 12:30:14 XLON 1,076 GBP 1.6440 296937538492801 12:31:14 XLON 1,158 GBP 1.6440 296937538492866 12:31:14 XLON 1,750 GBP 1.6440 296937538492871 12:31:14 XLON 49 GBP 1.6440 296937538492872 12:33:14 XLON 727 GBP 1.6455 296937538493151 12:33:14 XLON 66 GBP 1.6455 296937538493152 12:34:59 XLON 1,327 GBP 1.6485 296937538493402 12:35:28 XLON 312 GBP 1.6485 296937538493450 12:37:26 XLON 1,482 GBP 1.6490 296937538493597 12:38:23 XLON 15 GBP 1.6495 296937538493715 12:39:06 CHIX 1,174 GBP 1.6500 128Q00Y6Y 12:39:06 CHIX 112 GBP 1.6500 128Q00Y6Z 12:39:06 XLON 2,440 GBP 1.6500 296937538493805 12:39:06 XLON 928 GBP 1.6500 296937538493806 12:40:31 TRQX 1,030 GBP 1.6500 296937467184135 12:40:31 XLON 3,825 GBP 1.6500 296937538493946 12:40:31 XLON 1,141 GBP 1.6500 296937538493948 12:45:08 XLON 1,839 GBP 1.6510 296937538494484 12:45:09 XLON 901 GBP 1.6510 296937538494485 12:46:00 CHIX 1,206 GBP 1.6515 128Q00YV6 12:46:00 XLON 1,047 GBP 1.6515 296937538494609 12:46:10 XLON 253 GBP 1.6510 296937538494632 12:46:10 XLON 3,354 GBP 1.6510 296937538494633 12:46:17 TRQX 1,028 GBP 1.6495 296937467184827 12:47:05 XLON 1,596 GBP 1.6475 296937538494850 12:48:23 XLON 1,298 GBP 1.6475 296937538495040 12:49:29 XLON 859 GBP 1.6470 296937538495142 12:49:59 XLON 857 GBP 1.6455 296937538495175 12:53:09 XLON 963 GBP 1.6480 296937538495437 12:53:26 XLON 99 GBP 1.6475 296937538495448 12:53:26 XLON 475 GBP 1.6475 296937538495449 12:53:26 XLON 173 GBP 1.6475 296937538495450 12:53:26 XLON 99 GBP 1.6475 296937538495451 12:54:25 XLON 799 GBP 1.6480 296937538495561 12:55:27 XLON 802 GBP 1.6490 296937538495692 12:55:32 XLON 790 GBP 1.6495 296937538495700 12:57:47 XLON 1,208 GBP 1.6490 296937538495944 12:59:50 XLON 708 GBP 1.6480 296937538496158 12:59:50 XLON 1,073 GBP 1.6480 296937538496159 12:59:50 TRQX 796 GBP 1.6480 296937467186330 12:59:50 XLON 727 GBP 1.6480 296937538496162 12:59:50 XLON 1,736 GBP 1.6485 296937538496163 13:00:03 CHIX 1,169 GBP 1.6475 128Q010FK 13:01:04 XLON 830 GBP 1.6490 296937538496311 13:01:04 XLON 827 GBP 1.6490 296937538496312 13:02:15 XLON 792 GBP 1.6490 296937538496420 13:02:43 XLON 806 GBP 1.6490 296937538496469 13:03:18 XLON 394 GBP 1.6490 296937538496530 13:04:14 XLON 275 GBP 1.6495 296937538496772 13:04:14 XLON 1,052 GBP 1.6495 296937538496773 13:04:48 XLON 1,305 GBP 1.6520 296937538496841 13:05:17 XLON 803 GBP 1.6520 296937538496905 13:05:49 XLON 764 GBP 1.6520 296937538496963 13:05:49 XLON 26 GBP 1.6520 296937538496964 13:06:24 XLON 804 GBP 1.6520 296937538497049 13:06:47 XLON 674 GBP 1.6515 296937538497119 13:06:47 XLON 1,355 GBP 1.6515 296937538497120 13:06:47 XLON 944 GBP 1.6515 296937538497121 13:08:10 XLON 1,624 GBP 1.6505 296937538497299 13:08:10 TRQX 861 GBP 1.6505 296937467187305 13:12:08 XLON 655 GBP 1.6495 296937538497828 13:12:08 XLON 611 GBP 1.6495 296937538497829 13:12:08 XLON 1,750 GBP 1.6495 296937538497831 13:12:08 XLON 1,572 GBP 1.6495 296937538497832 13:12:08 XLON 84 GBP 1.6500 296937538497833 13:12:48 XLON 1,705 GBP 1.6495 296937538497906 13:12:48 XLON 907 GBP 1.6495 296937538497909 13:15:23 XLON 872 GBP 1.6500 296937538498418 13:15:56 XLON 791 GBP 1.6500 296937538498463 13:16:33 XLON 18 GBP 1.6500 296937538498632 13:16:33 XLON 784 GBP 1.6500 296937538498633 13:16:42 XLON 3,808 GBP 1.6495 296937538498649 13:16:42 CHIX 1,035 GBP 1.6490 128Q012L1 13:17:41 XLON 813 GBP 1.6495 296937538498753 13:19:44 XLON 964 GBP 1.6490 296937538499075 13:19:44 TRQX 1,062 GBP 1.6485 296937467188660 13:19:44 XLON 995 GBP 1.6490 296937538499078 13:22:18 XLON 897 GBP 1.6480 296937538499550 13:22:18 XLON 95 GBP 1.6480 296937538499551 13:22:51 XLON 807 GBP 1.6480 296937538499620 13:22:57 XLON 970 GBP 1.6475 296937538499631 13:23:50 XLON 1,029 GBP 1.6470 296937538499680 13:23:50 XLON 836 GBP 1.6470 296937538499681 13:23:50 XLON 1,176 GBP 1.6470 296937538499683 13:25:42 XLON 2,954 GBP 1.6470 296937538499992 13:25:42 XLON 40 GBP 1.6470 296937538499993 13:28:50 XLON 655 GBP 1.6465 296937538500487 13:28:50 XLON 155 GBP 1.6465 296937538500488 13:29:32 CHIX 815 GBP 1.6455 128Q0148C 13:29:32 CHIX 48 GBP 1.6455 128Q0148D 13:29:32 XLON 912 GBP 1.6455 296937538500616 13:30:04 XLON 215 GBP 1.6460 296937538500670 13:30:04 XLON 598 GBP 1.6460 296937538500671 13:30:39 XLON 877 GBP 1.6470 296937538500736 13:30:39 XLON 894 GBP 1.6470 296937538500738 13:33:01 XLON 1,359 GBP 1.6495 296937538501227 13:33:01 XLON 284 GBP 1.6495 296937538501228 13:33:28 XLON 852 GBP 1.6495 296937538501418 13:34:06 XLON 837 GBP 1.6500 296937538501659 13:34:32 XLON 665 GBP 1.6505 296937538501750 13:34:34 XLON 643 GBP 1.6505 296937538501800 13:34:36 XLON 1,470 GBP 1.6500 296937538501808 13:34:37 XLON 900 GBP 1.6495 296937538501810 13:34:49 XLON 794 GBP 1.6485 296937538501847 13:35:26 XLON 1,364 GBP 1.6490 296937538501967 13:35:26 XLON 1,151 GBP 1.6490 296937538501968 13:38:24 XLON 1,287 GBP 1.6495 296937538502479 13:39:30 XLON 234 GBP 1.6495 296937538502649 13:39:33 XLON 889 GBP 1.6495 296937538502655 13:42:37 TRQX 628 GBP 1.6485 296937467191239 13:42:37 TRQX 768 GBP 1.6485 296937467191240 13:42:45 XLON 959 GBP 1.6485 296937538503147 13:43:19 XLON 3,347 GBP 1.6480 296937538503346 13:43:19 CHIX 9 GBP 1.6480 128Q015UT 13:43:19 CHIX 999 GBP 1.6480 128Q015UU
13:43:38 XLON 1,635 GBP 1.6475 296937538503387 13:43:38 XLON 19 GBP 1.6475 296937538503388 13:46:08 XLON 3,568 GBP 1.6465 296937538503957 13:46:08 XLON 216 GBP 1.6465 296937538503958 13:48:21 CHIX 1,208 GBP 1.6460 128Q016F9 13:48:31 XLON 685 GBP 1.6455 296937538504304 13:48:31 XLON 768 GBP 1.6455 296937538504305 13:52:37 TRQX 519 GBP 1.6470 296937467192770 13:52:37 TRQX 537 GBP 1.6470 296937467192771 13:52:37 XLON 1,219 GBP 1.6470 296937538505113 13:52:38 XLON 1,580 GBP 1.6470 296937538505114 13:54:40 XLON 1,202 GBP 1.6475 296937538505481 13:57:19 XLON 1,458 GBP 1.6490 296937538506085 14:02:12 XLON 573 GBP 1.6500 296937538507321 14:02:12 XLON 418 GBP 1.6500 296937538507322 14:02:12 XLON 1,463 GBP 1.6500 296937538507332 14:02:12 XLON 165 GBP 1.6500 296937538507333 14:02:13 XLON 867 GBP 1.6500 296937538507339 14:02:49 XLON 1,288 GBP 1.6495 296937538507451 14:03:23 XLON 1,506 GBP 1.6490 296937538507578 14:03:23 XLON 458 GBP 1.6490 296937538507575 14:03:23 XLON 767 GBP 1.6490 296937538507576 14:03:23 XLON 1,157 GBP 1.6490 296937538507577 14:03:25 CHIX 1,252 GBP 1.6485 128Q018JC 14:03:40 TRQX 1,560 GBP 1.6465 296937467194379 14:03:56 XLON 1,409 GBP 1.6470 296937538507693 14:03:59 XLON 1,401 GBP 1.6470 296937538507694 14:04:05 XLON 796 GBP 1.6470 296937538507749 14:04:18 XLON 802 GBP 1.6460 296937538507824 14:04:27 XLON 507 GBP 1.6450 296937538507855 14:04:27 XLON 312 GBP 1.6450 296937538507856 14:04:27 XLON 819 GBP 1.6450 296937538507857 14:07:04 XLON 963 GBP 1.6440 296937538508378 14:07:04 XLON 1,356 GBP 1.6440 296937538508380 14:07:04 XLON 306 GBP 1.6440 296937538508377 14:07:04 XLON 1,178 GBP 1.6440 296937538508374 14:09:31 XLON 1,771 GBP 1.6445 296937538508728 14:09:31 XLON 232 GBP 1.6445 296937538508729 14:09:31 XLON 898 GBP 1.6445 296937538508732 14:11:16 XLON 942 GBP 1.6440 296937538509025 14:11:16 CHIX 1,100 GBP 1.6440 128Q019JD 14:13:02 XLON 1,750 GBP 1.6435 296937538509445 14:13:03 XLON 173 GBP 1.6430 296937538509452 14:13:03 XLON 765 GBP 1.6430 296937538509453 14:15:24 XLON 974 GBP 1.6420 296937538509976 14:17:36 TRQX 1,056 GBP 1.6415 296937467196928 14:17:37 XLON 827 GBP 1.6410 296937538510421 14:19:59 XLON 896 GBP 1.6400 296937538510924 14:20:09 XLON 481 GBP 1.6405 296937538510947 14:20:09 XLON 736 GBP 1.6405 296937538510948 14:24:21 XLON 2,672 GBP 1.6420 296937538511859 14:24:21 TRQX 831 GBP 1.6420 296937467198105 14:24:21 XLON 483 GBP 1.6420 296937538511860 14:24:21 CHIX 1,129 GBP 1.6420 128Q01BKG 14:24:21 XLON 1,175 GBP 1.6420 296937538511862 14:26:02 XLON 2,161 GBP 1.6415 296937538512106 14:26:59 XLON 494 GBP 1.6405 296937538512262 14:29:06 XLON 898 GBP 1.6405 296937538512604 14:31:22 XLON 1,019 GBP 1.6400 296937538513269 14:31:32 CHIX 949 GBP 1.6395 128Q01D33 14:31:38 XLON 636 GBP 1.6390 296937538513362 14:31:38 XLON 886 GBP 1.6390 296937538513363 14:31:39 TRQX 790 GBP 1.6385 296937467200083 14:31:39 TRQX 490 GBP 1.6385 296937467200084 14:35:15 XLON 982 GBP 1.6435 296937538515019 14:35:20 XLON 1,896 GBP 1.6430 296937538515060 14:35:38 XLON 3,097 GBP 1.6425 296937538515145 14:36:08 XLON 711 GBP 1.6420 296937538515335 14:36:08 XLON 115 GBP 1.6420 296937538515336 14:37:33 XLON 1,025 GBP 1.6405 296937538515762 14:37:33 XLON 461 GBP 1.6405 296937538515763 14:39:58 XLON 802 GBP 1.6420 296937538516454 14:40:17 XLON 359 GBP 1.6420 296937538516539 14:40:17 XLON 376 GBP 1.6420 296937538516540 14:40:17 XLON 88 GBP 1.6420 296937538516541 14:40:36 XLON 703 GBP 1.6420 296937538516591 14:40:36 XLON 119 GBP 1.6420 296937538516592 14:40:55 XLON 823 GBP 1.6420 296937538516674 14:40:58 XLON 2,005 GBP 1.6410 296937538516682 14:41:30 XLON 1,480 GBP 1.6405 296937538516947 14:41:30 CHIX 1,385 GBP 1.6405 128Q01FXW 14:41:59 XLON 1,678 GBP 1.6400 296937538517102 14:42:33 XLON 1,258 GBP 1.6400 296937538517375 14:42:33 XLON 1,052 GBP 1.6395 296937538517377 14:42:33 XLON 354 GBP 1.6395 296937538517378 14:44:05 XLON 790 GBP 1.6415 296937538518039 14:44:05 XLON 32 GBP 1.6415 296937538518040 14:44:18 XLON 726 GBP 1.6410 296937538518118 14:44:18 XLON 2,195 GBP 1.6410 296937538518119 14:45:03 XLON 816 GBP 1.6410 296937538518350 14:45:03 XLON 1,584 GBP 1.6410 296937538518353 14:47:45 XLON 474 GBP 1.6415 296937538519573 14:47:50 XLON 2,498 GBP 1.6420 296937538519590 14:47:50 XLON 792 GBP 1.6420 296937538519591 14:47:51 XLON 752 GBP 1.6420 296937538519595 14:47:51 XLON 207 GBP 1.6420 296937538519596 14:48:08 XLON 440 GBP 1.6420 296937538519659 14:48:40 XLON 494 GBP 1.6425 296937538519791 14:48:43 XLON 630 GBP 1.6425 296937538519804 14:49:01 XLON 1,750 GBP 1.6425 296937538519899 14:49:04 XLON 386 GBP 1.6420 296937538519941 14:49:04 XLON 539 GBP 1.6420 296937538519942 14:49:05 CHIX 895 GBP 1.6415 128Q01HQA 14:49:21 XLON 951 GBP 1.6415 296937538520023 14:49:21 TRQX 141 GBP 1.6415 296937467204823 14:49:21 TRQX 651 GBP 1.6415 296937467204824 14:49:53 TRQX 906 GBP 1.6410 296937467204914 14:50:05 XLON 812 GBP 1.6410 296937538520224 14:50:50 XLON 141 GBP 1.6415 296937538520440 14:50:51 XLON 1,687 GBP 1.6410 296937538520484 14:50:51 XLON 1,750 GBP 1.6410 296937538520486 14:50:51 XLON 1,800 GBP 1.6410 296937538520487 14:50:51 XLON 298 GBP 1.6410 296937538520488 14:52:03 XLON 796 GBP 1.6410 296937538521015 14:52:03 XLON 1,089 GBP 1.6410 296937538521018 14:53:54 XLON 480 GBP 1.6395 296937538521528 14:53:54 XLON 15 GBP 1.6395 296937538521529 14:53:54 XLON 306 GBP 1.6395 296937538521530 14:54:12 XLON 808 GBP 1.6395 296937538521607 14:54:34 XLON 775 GBP 1.6395 296937538521630 14:54:54 XLON 634 GBP 1.6395 296937538521658 14:55:25 TRQX 1,041 GBP 1.6395 296937467206331 14:55:25 XLON 1,750 GBP 1.6395 296937538521749 14:55:25 XLON 562 GBP 1.6395 296937538521750 14:55:36 XLON 772 GBP 1.6395 296937538521819 14:55:48 XLON 631 GBP 1.6395 296937538521893 14:55:56 XLON 742 GBP 1.6395 296937538521945 14:56:28 XLON 2,104 GBP 1.6395 296937538522149 14:56:41 XLON 490 GBP 1.6395 296937538522248 14:56:41 XLON 348 GBP 1.6395 296937538522249 14:56:53 XLON 413 GBP 1.6395 296937538522273 14:56:53 XLON 389 GBP 1.6395 296937538522274 14:57:05 CHIX 202 GBP 1.6405 128Q01JGX 14:57:05 CHIX 711 GBP 1.6405 128Q01JGZ
14:57:05 XLON 475 GBP 1.6405 296937538522332 14:57:05 XLON 378 GBP 1.6405 296937538522334 14:58:00 XLON 498 GBP 1.6405 296937538522551 14:58:00 XLON 1,269 GBP 1.6405 296937538522552 14:58:00 XLON 118 GBP 1.6405 296937538522557 14:58:00 XLON 764 GBP 1.6405 296937538522558 14:58:00 XLON 2,158 GBP 1.6400 296937538522559 14:58:34 XLON 701 GBP 1.6400 296937538522713 14:58:34 XLON 140 GBP 1.6400 296937538522714 14:58:34 XLON 10 GBP 1.6400 296937538522715 14:58:42 XLON 1,114 GBP 1.6395 296937538522729 14:58:42 XLON 1,092 GBP 1.6395 296937538522730 14:58:42 XLON 539 GBP 1.6395 296937538522732 14:58:44 XLON 651 GBP 1.6395 296937538522733 14:59:01 XLON 288 GBP 1.6395 296937538522790 14:59:01 XLON 716 GBP 1.6395 296937538522791 14:59:01 XLON 285 GBP 1.6395 296937538522792 14:59:01 XLON 543 GBP 1.6395 296937538522793 15:00:01 CHIX 1,288 GBP 1.6390 128Q01K5T 15:00:01 TRQX 1,141 GBP 1.6390 296937467207349 15:01:05 XLON 1,836 GBP 1.6390 296937538523308 15:01:05 XLON 1,750 GBP 1.6390 296937538523312 15:01:05 XLON 986 GBP 1.6390 296937538523313 15:02:04 XLON 1,750 GBP 1.6410 296937538523775 15:02:39 XLON 3,137 GBP 1.6415 296937538524087 15:02:41 XLON 147 GBP 1.6415 296937538524090 15:02:41 XLON 997 GBP 1.6415 296937538524091 15:03:03 XLON 1,599 GBP 1.6415 296937538524202 15:03:39 XLON 1,895 GBP 1.6415 296937538524306 15:03:40 XLON 1,132 GBP 1.6415 296937538524308 15:04:42 XLON 794 GBP 1.6415 296937538524579 15:04:57 XLON 345 GBP 1.6420 296937538524628 15:04:57 XLON 480 GBP 1.6420 296937538524629 15:04:59 XLON 843 GBP 1.6420 296937538524634 15:05:24 XLON 913 GBP 1.6435 296937538524829 15:05:39 XLON 832 GBP 1.6435 296937538524881 15:06:11 XLON 1,540 GBP 1.6440 296937538525111 15:06:26 XLON 837 GBP 1.6440 296937538525210 15:06:43 XLON 837 GBP 1.6440 296937538525262 15:06:49 CHIX 848 GBP 1.6435 128Q01LXC 15:06:49 XLON 1,952 GBP 1.6435 296937538525365 15:06:49 XLON 845 GBP 1.6435 296937538525366 15:06:49 XLON 1,750 GBP 1.6435 296937538525369 15:06:49 XLON 202 GBP 1.6435 296937538525370 15:07:38 XLON 464 GBP 1.6435 296937538525551 15:08:07 XLON 1,329 GBP 1.6435 296937538525716 15:08:07 XLON 1,454 GBP 1.6435 296937538525717 15:09:29 TRQX 955 GBP 1.6430 296937467209831 15:09:59 XLON 1,747 GBP 1.6430 296937538526316 15:10:58 XLON 1,396 GBP 1.6440 296937538526667 15:10:58 XLON 96 GBP 1.6440 296937538526668 15:11:01 XLON 1,069 GBP 1.6440 296937538526683 15:12:30 XLON 1 GBP 1.6455 296937538527339 15:12:30 XLON 1,035 GBP 1.6455 296937538527340 15:12:42 XLON 918 GBP 1.6465 296937538527389 15:12:50 XLON 741 GBP 1.6465 296937538527409 15:12:50 XLON 55 GBP 1.6465 296937538527410 15:12:55 XLON 1,408 GBP 1.6460 296937538527444 15:12:55 XLON 151 GBP 1.6460 296937538527445 15:13:17 XLON 140 GBP 1.6460 296937538527559 15:13:33 XLON 1,286 GBP 1.6460 296937538527642 15:14:35 XLON 1,481 GBP 1.6470 296937538528004 15:14:36 XLON 249 GBP 1.6470 296937538528006 15:14:38 XLON 1,167 GBP 1.6470 296937538528014 15:15:10 XLON 789 GBP 1.6465 296937538528184 15:15:31 XLON 1,341 GBP 1.6470 296937538528262 15:15:31 XLON 1,500 GBP 1.6470 296937538528263 15:15:31 XLON 786 GBP 1.6470 296937538528264 15:15:31 XLON 83 GBP 1.6470 296937538528265 15:15:31 XLON 1,341 GBP 1.6470 296937538528266 15:16:32 XLON 355 GBP 1.6465 296937538528519 15:16:32 TRQX 890 GBP 1.6465 296937467211409 15:16:32 XLON 503 GBP 1.6465 296937538528520 15:16:32 CHIX 1,188 GBP 1.6465 128Q01O3O 15:18:01 XLON 810 GBP 1.6465 296937538528863 15:18:01 XLON 924 GBP 1.6460 296937538528877 15:18:01 XLON 2,300 GBP 1.6460 296937538528885 15:18:01 XLON 457 GBP 1.6460 296937538528886 15:18:29 CHIX 942 GBP 1.6460 128Q01OFV 15:18:59 XLON 943 GBP 1.6455 296937538529050 15:18:59 XLON 1,318 GBP 1.6455 296937538529052 15:20:57 XLON 812 GBP 1.6445 296937538529584 15:21:05 XLON 2,934 GBP 1.6455 296937538529616 15:21:08 XLON 822 GBP 1.6450 296937538529641 15:23:55 XLON 997 GBP 1.6450 296937538530282 15:24:14 XLON 1,155 GBP 1.6455 296937538530418 15:24:14 XLON 1,647 GBP 1.6455 296937538530419 15:24:14 XLON 354 GBP 1.6455 296937538530420 15:24:31 XLON 795 GBP 1.6455 296937538530521 15:24:47 XLON 825 GBP 1.6455 296937538530550 15:25:04 XLON 1,400 GBP 1.6450 296937538530631 15:25:04 XLON 1,500 GBP 1.6450 296937538530632 15:25:04 XLON 1,018 GBP 1.6450 296937538530633 15:26:39 XLON 306 GBP 1.6455 296937538530926 15:26:39 XLON 500 GBP 1.6455 296937538530927 15:26:59 XLON 820 GBP 1.6455 296937538530992 15:27:19 XLON 819 GBP 1.6455 296937538531054 15:27:35 XLON 822 GBP 1.6455 296937538531124 15:27:51 TRQX 1,198 GBP 1.6450 296937467213848 15:27:51 TRQX 359 GBP 1.6450 296937467213849 15:27:51 XLON 920 GBP 1.6450 296937538531213 15:28:21 XLON 445 GBP 1.6450 296937538531407 15:28:21 XLON 381 GBP 1.6450 296937538531408 15:28:26 XLON 3,104 GBP 1.6445 296937538531419 15:28:26 CHIX 1,149 GBP 1.6445 128Q01QRX 15:28:26 TRQX 915 GBP 1.6440 296937467214034 15:28:41 XLON 937 GBP 1.6440 296937538531489 15:30:13 XLON 653 GBP 1.6440 296937538531976 15:30:13 XLON 1,308 GBP 1.6440 296937538531977 15:30:13 XLON 1,750 GBP 1.6440 296937538531978 15:30:13 XLON 148 GBP 1.6440 296937538531979 15:31:18 XLON 2,504 GBP 1.6440 296937538532281 15:32:29 XLON 829 GBP 1.6445 296937538532690 15:32:58 XLON 823 GBP 1.6455 296937538532797 15:33:08 XLON 927 GBP 1.6455 296937538532832 15:33:08 XLON 24 GBP 1.6455 296937538532833 15:33:20 XLON 830 GBP 1.6455 296937538532888 15:33:35 XLON 355 GBP 1.6455 296937538532969 15:33:35 XLON 437 GBP 1.6455 296937538532970 15:33:51 XLON 792 GBP 1.6455 296937538533043 15:34:07 XLON 406 GBP 1.6455 296937538533143 15:34:07 XLON 386 GBP 1.6455 296937538533144 15:34:23 XLON 792 GBP 1.6455 296937538533308 15:34:39 XLON 489 GBP 1.6455 296937538533358 15:34:39 XLON 303 GBP 1.6455 296937538533359 15:34:55 XLON 792 GBP 1.6455 296937538533417 15:36:08 XLON 1,127 GBP 1.6460 296937538533676 15:36:08 XLON 624 GBP 1.6460 296937538533677 15:36:08 XLON 802 GBP 1.6460 296937538533678 15:36:29 XLON 149 GBP 1.6460 296937538533749 15:36:29 XLON 641 GBP 1.6460 296937538533750 15:36:50 XLON 208 GBP 1.6460 296937538533853 15:36:56 XLON 821 GBP 1.6460 296937538533873 15:37:35 XLON 808 GBP 1.6475 296937538534128
15:37:47 XLON 70 GBP 1.6475 296937538534165 15:37:47 XLON 750 GBP 1.6475 296937538534166 15:38:01 XLON 1,134 GBP 1.6475 296937538534271 15:38:22 XLON 491 GBP 1.6475 296937538534358 15:38:58 XLON 1,750 GBP 1.6475 296937538534502 15:38:58 XLON 3 GBP 1.6475 296937538534503 15:39:19 XLON 764 GBP 1.6475 296937538534635 15:40:22 XLON 51 GBP 1.6485 296937538534975 15:40:22 XLON 1,455 GBP 1.6485 296937538534976 15:40:42 XLON 262 GBP 1.6485 296937538535105 15:40:42 XLON 538 GBP 1.6485 296937538535106 15:40:43 TRQX 692 GBP 1.6480 296937467217181 15:40:43 TRQX 134 GBP 1.6480 296937467217182 15:40:47 XLON 886 GBP 1.6480 296937538535137 15:41:04 XLON 133 GBP 1.6480 296937538535213 15:41:04 XLON 664 GBP 1.6480 296937538535214 15:41:21 XLON 726 GBP 1.6485 296937538535305 15:41:21 XLON 78 GBP 1.6485 296937538535306 15:41:42 XLON 739 GBP 1.6485 296937538535377 15:41:42 XLON 70 GBP 1.6485 296937538535378 15:42:03 XLON 432 GBP 1.6485 296937538535475 15:42:03 XLON 365 GBP 1.6485 296937538535476 15:42:03 XLON 3,332 GBP 1.6480 296937538535478 15:42:07 CHIX 1,004 GBP 1.6475 128Q01UJU 15:43:40 XLON 888 GBP 1.6470 296937538536067 15:43:40 CHIX 842 GBP 1.6470 128Q01V0N 15:43:40 XLON 2,300 GBP 1.6470 296937538536069 15:43:40 XLON 519 GBP 1.6470 296937538536070 15:44:32 XLON 1,621 GBP 1.6465 296937538536580 15:45:11 XLON 1,231 GBP 1.6460 296937538536764 15:45:11 TRQX 883 GBP 1.6460 296937467218271 15:45:11 XLON 935 GBP 1.6460 296937538536763 15:46:21 XLON 147 GBP 1.6470 296937538537159 15:46:21 XLON 1,102 GBP 1.6470 296937538537160 15:47:42 XLON 792 GBP 1.6475 296937538537699 15:48:00 XLON 826 GBP 1.6475 296937538537807 15:48:00 XLON 1,166 GBP 1.6470 296937538537837 15:48:00 XLON 1,750 GBP 1.6470 296937538537841 15:48:00 XLON 370 GBP 1.6470 296937538537842 15:48:53 XLON 835 GBP 1.6460 296937538538075 15:48:54 XLON 480 GBP 1.6460 296937538538080 15:48:54 XLON 702 GBP 1.6460 296937538538081 15:49:36 XLON 1,016 GBP 1.6455 296937538538268 15:49:36 XLON 174 GBP 1.6455 296937538538269 15:49:56 XLON 556 GBP 1.6450 296937538538391 15:49:56 XLON 649 GBP 1.6450 296937538538392 15:51:22 XLON 133 GBP 1.6440 296937538539035 15:51:46 XLON 1,399 GBP 1.6440 296937538539216 15:52:21 XLON 1,228 GBP 1.6440 296937538539356 15:52:24 XLON 478 GBP 1.6440 296937538539461 15:52:24 XLON 1,708 GBP 1.6440 296937538539462 15:53:18 XLON 287 GBP 1.6440 296937538539890 15:53:18 XLON 660 GBP 1.6440 296937538539891 15:53:18 XLON 136 GBP 1.6440 296937538539894 15:54:06 XLON 1,326 GBP 1.6440 296937538540088 15:54:46 XLON 1,500 GBP 1.6440 296937538540362 15:54:46 XLON 193 GBP 1.6440 296937538540363 15:54:46 XLON 1,509 GBP 1.6440 296937538540382 15:55:14 XLON 895 GBP 1.6435 296937538540541 15:55:14 CHIX 805 GBP 1.6435 128Q01Y85 15:55:32 XLON 926 GBP 1.6430 296937538540607 15:56:43 XLON 500 GBP 1.6430 296937538540943 15:56:43 XLON 1,147 GBP 1.6430 296937538540944 15:56:43 XLON 794 GBP 1.6430 296937538540945 15:58:12 XLON 926 GBP 1.6430 296937538541322 15:58:12 XLON 1,200 GBP 1.6430 296937538541326 15:58:12 XLON 1,344 GBP 1.6430 296937538541327 15:59:15 XLON 1,750 GBP 1.6435 296937538541626 15:59:43 XLON 1,068 GBP 1.6425 296937538541768 16:00:32 XLON 1,331 GBP 1.6430 296937538542049 16:00:32 XLON 2,381 GBP 1.6430 296937538542050 16:00:32 TRQX 1,090 GBP 1.6430 296937467221933 16:00:32 XLON 1,007 GBP 1.6430 296937538542053 16:02:07 XLON 77 GBP 1.6440 296937538542416 16:02:07 XLON 745 GBP 1.6440 296937538542417 16:02:22 XLON 790 GBP 1.6440 296937538542467 16:02:33 CHIX 1,142 GBP 1.6435 128Q0200O 16:02:33 XLON 71 GBP 1.6435 296937538542490 16:02:33 XLON 2,800 GBP 1.6435 296937538542491 16:02:33 XLON 768 GBP 1.6435 296937538542492 16:02:45 XLON 1,018 GBP 1.6430 296937538542647 16:04:56 XLON 1,048 GBP 1.6430 296937538543305 16:05:00 XLON 702 GBP 1.6430 296937538543367 16:05:00 XLON 121 GBP 1.6430 296937538543368 16:05:10 XLON 1,173 GBP 1.6435 296937538543481 16:05:25 XLON 600 GBP 1.6435 296937538543629 16:05:56 XLON 1,441 GBP 1.6435 296937538543887 16:06:41 XLON 2,170 GBP 1.6435 296937538544067 16:07:24 XLON 2,744 GBP 1.6430 296937538544271 16:08:00 XLON 936 GBP 1.6430 296937538544370 16:08:20 XLON 796 GBP 1.6430 296937538544452 16:08:38 XLON 492 GBP 1.6430 296937538544515 16:08:38 XLON 338 GBP 1.6430 296937538544516 16:08:56 XLON 886 GBP 1.6430 296937538544641 16:09:19 XLON 1,130 GBP 1.6425 296937538544816 16:09:25 XLON 1,331 GBP 1.6420 296937538544829 16:09:46 XLON 1,652 GBP 1.6415 296937538544914 16:09:46 XLON 452 GBP 1.6415 296937538544915 16:09:46 XLON 1,652 GBP 1.6415 296937538544916 16:11:30 XLON 141 GBP 1.6415 296937538545458 16:11:30 XLON 668 GBP 1.6415 296937538545459 16:11:48 XLON 805 GBP 1.6415 296937538545515 16:12:02 TRQX 983 GBP 1.6415 296937467224681 16:12:06 XLON 566 GBP 1.6415 296937538545634 16:12:06 XLON 240 GBP 1.6415 296937538545635 16:12:53 XLON 1,344 GBP 1.6415 296937538545823 16:12:58 XLON 55 GBP 1.6415 296937538545831 16:13:24 CHIX 1,089 GBP 1.6410 128Q022LJ 16:14:07 XLON 1,750 GBP 1.6410 296937538546247 16:14:09 XLON 494 GBP 1.6410 296937538546268 16:14:25 XLON 1,383 GBP 1.6410 296937538546357 16:14:32 XLON 1,424 GBP 1.6410 296937538546451 16:14:52 XLON 24 GBP 1.6410 296937538546545 16:14:52 XLON 448 GBP 1.6410 296937538546546 16:14:52 XLON 355 GBP 1.6410 296937538546547 16:14:58 XLON 1,087 GBP 1.6405 296937538546575 16:14:58 XLON 2,409 GBP 1.6405 296937538546576 16:14:58 XLON 1,087 GBP 1.6405 296937538546580 16:15:47 TRQX 234 GBP 1.6405 296937467225579 16:15:47 TRQX 78 GBP 1.6405 296937467225580 16:15:47 TRQX 221 GBP 1.6405 296937467225581 16:16:27 XLON 940 GBP 1.6400 296937538547111 16:17:08 XLON 55 GBP 1.6410 296937538547312 16:18:36 XLON 1,912 GBP 1.6410 296937538547750 16:18:36 XLON 2,008 GBP 1.6410 296937538547751 16:18:36 CHIX 608 GBP 1.6410 128Q023U7 16:18:36 XLON 1,912 GBP 1.6410 296937538547752 16:19:16 XLON 826 GBP 1.6410 296937538548067 16:20:15 XLON 2,340 GBP 1.6410 296937538548443 16:20:24 XLON 1,208 GBP 1.6415 296937538548526 16:20:39 XLON 792 GBP 1.6415 296937538548657 16:20:39 XLON 33 GBP 1.6415 296937538548658 16:20:55 XLON 830 GBP 1.6415 296937538548824 16:21:11 XLON 496 GBP 1.6415 296937538548929
16:21:11 XLON 105 GBP 1.6415 296937538548930 16:21:11 XLON 228 GBP 1.6415 296937538548931 16:21:27 XLON 830 GBP 1.6415 296937538549038 16:21:43 XLON 633 GBP 1.6415 296937538549087 16:21:43 XLON 101 GBP 1.6415 296937538549088 16:21:43 XLON 68 GBP 1.6415 296937538549089 16:21:53 XLON 760 GBP 1.6415 296937538549114 16:21:53 XLON 39 GBP 1.6415 296937538549115 16:22:10 XLON 12 GBP 1.6415 296937538549215 16:22:10 XLON 812 GBP 1.6415 296937538549216 16:22:13 XLON 1,518 GBP 1.6410 296937538549227 16:22:20 XLON 854 GBP 1.6410 296937538549246 16:23:16 XLON 492 GBP 1.6410 296937538549634 16:23:16 XLON 334 GBP 1.6410 296937538549635 16:23:32 XLON 830 GBP 1.6410 296937538549721 16:23:48 XLON 1,075 GBP 1.6405 296937538549818 16:23:48 XLON 1,536 GBP 1.6405 296937538549821 16:24:38 XLON 482 GBP 1.6400 296937538550072 16:24:38 XLON 138 GBP 1.6400 296937538550073 16:24:38 XLON 169 GBP 1.6400 296937538550074 16:25:27 XLON 1,733 GBP 1.6400 296937538550417 16:25:28 XLON 1,150 GBP 1.6400 296937538550430 16:25:40 XLON 497 GBP 1.6400 296937538550586 16:25:58 XLON 1,465 GBP 1.6400 296937538550694 16:26:50 XLON 3,885 GBP 1.6400 296937538551019 16:27:12 XLON 852 GBP 1.6400 296937538551252 16:27:25 XLON 838 GBP 1.6400 296937538551439 16:27:38 XLON 789 GBP 1.6400 296937538551555 16:27:48 XLON 790 GBP 1.6400 296937538551640 16:27:58 XLON 1,397 GBP 1.6400 296937538551760 16:28:08 XLON 215 GBP 1.6400 296937538551875 16:28:08 XLON 578 GBP 1.6400 296937538551876 16:28:25 XLON 622 GBP 1.6400 296937538551966 16:28:25 XLON 744 GBP 1.6400 296937538551967 16:28:26 XLON 975 GBP 1.6395 296937538551979 16:28:53 XLON 1,096 GBP 1.6400 296937538552147 16:29:09 XLON 1,361 GBP 1.6400 296937538552346 16:29:20 XLON 1,054 GBP 1.6395 296937538552445 16:29:49 XLON 741 GBP 1.6400 296937538552885
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 565,097 (ISIN: GB00BDCXV269) Date of purchases: 14 April 2021 Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 14 April 2021 is set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
Johannesburg ZAR 32.7368 565,097 ZAR 32.4700 ZAR 32.9400
Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
08:08:20 XJSE 2,474 ZAR 32.4800 XJSE-2EO2U7F07Q3CG
08:15:20 XJSE 2,046 ZAR 32.5700 XJSE-42O2U7F043F97
08:15:41 XJSE 572 ZAR 32.5300 XJSE-3CO2U7F0AFMR7
08:16:00 XJSE 743 ZAR 32.5300 XJSE-3CO2U7F0AIKUU
08:16:00 XJSE 375 ZAR 32.4900 XJSE-3AO2U7F0CRSKB
08:16:00 XJSE 1,022 ZAR 32.4900 XJSE-3AO2U7F0CRSL0
08:16:00 XJSE 84 ZAR 32.4900 XJSE-3AO2U7F0CRSLL
08:24:16 XJSE 1,102 ZAR 32.5700 XJSE-3AO2U7F0F9AG5
08:26:16 XJSE 1,421 ZAR 32.5600 XJSE-3AO2U7F0FU26A
08:31:46 XJSE 1,483 ZAR 32.5700 XJSE-2GO2U7F051QSO
08:40:26 XJSE 38 ZAR 32.6100 XJSE-2GO2U7F05FDLL
08:42:42 XJSE 1,078 ZAR 32.6400 XJSE-42O2U7F04GD62
08:42:58 XJSE 222 ZAR 32.6100 XJSE-2EO2U7F0HESV7
08:42:58 XJSE 824 ZAR 32.6100 XJSE-2EO2U7F0HEV7P
08:43:19 XJSE 2,469 ZAR 32.6000 XJSE-2GO2U7F05J0OT
08:44:01 XJSE 2,626 ZAR 32.5900 XJSE-44O2U7F08VUN5
08:44:05 XJSE 250 ZAR 32.5900 XJSE-44O2U7F0900GQ
08:44:26 XJSE 82 ZAR 32.5900 XJSE-44O2U7F0906GU
08:44:26 XJSE 82 ZAR 32.5900 XJSE-3CO2U7F0IAGLA
08:44:26 XJSE 1,033 ZAR 32.5900 XJSE-3CO2U7F0IAGLC
08:47:15 XJSE 1,358 ZAR 32.5500 XJSE-44O2U7F091GKP
08:48:56 XJSE 1,364 ZAR 32.5500 XJSE-44O2U7F0925AI
08:50:11 XJSE 1,530 ZAR 32.5000 XJSE-42O2U7F04JHQ9
08:54:08 XJSE 1,671 ZAR 32.5100 XJSE-2EO2U7F0JOGKL
08:54:08 XJSE 184 ZAR 32.5100 XJSE-2EO2U7F0JOGKN
08:57:38 XJSE 154 ZAR 32.4700 XJSE-44O2U7F0963EF
09:04:45 XJSE 1,749 ZAR 32.5400 XJSE-3CO2U7F0N6L8N
09:06:04 XJSE 2,828 ZAR 32.5100 XJSE-2GO2U7F06JI17
09:09:06 XJSE 360 ZAR 32.5600 XJSE-3AO2U7F0QF9DU
09:09:06 XJSE 951 ZAR 32.5600 XJSE-3AO2U7F0QF9EL
09:24:50 XJSE 1,496 ZAR 32.5300 XJSE-42O2U7F053BIC
09:24:50 XJSE 1,175 ZAR 32.5300 XJSE-42O2U7F053BIE
09:24:50 XJSE 462 ZAR 32.5000 XJSE-3AO2U7F0V53SC
09:24:51 XJSE 1,121 ZAR 32.5000 XJSE-3AO2U7F0V54B9
09:27:59 XJSE 161 ZAR 32.5300 XJSE-3AO2U7F0VVTAI
09:27:59 XJSE 1,339 ZAR 32.5300 XJSE-3AO2U7F0VVTHU
09:27:59 XJSE 161 ZAR 32.5300 XJSE-3AO2U7F0VVTI0
09:29:17 XJSE 1,038 ZAR 32.5300 XJSE-3AO2U7F10D142
09:29:17 XJSE 1,038 ZAR 32.5100 XJSE-2EO2U7F0U5AC6
09:29:17 XJSE 623 ZAR 32.5200 XJSE-2EO2U7F0U5AD5
09:32:44 XJSE 1,083 ZAR 32.5200 XJSE-42O2U7F056M2T
09:38:57 XJSE 828 ZAR 32.5500 XJSE-2GO2U7F07RKOC
09:38:57 XJSE 2,143 ZAR 32.5500 XJSE-2GO2U7F07RKOE
09:59:45 XJSE 1,038 ZAR 32.5800 XJSE-44O2U7F0A27NM
09:59:45 XJSE 618 ZAR 32.5900 XJSE-44O2U7F0A27NO
09:59:45 XJSE 15 ZAR 32.5900 XJSE-44O2U7F0A27NQ
10:03:05 XJSE 1,500 ZAR 32.6700 XJSE-3CO2U7F17SJ92
10:03:05 XJSE 1,500 ZAR 32.6700 XJSE-3CO2U7F17SJ97
10:03:11 XJSE 1,447 ZAR 32.6900 XJSE-2GO2U7F08SKDA
10:04:46 XJSE 1,090 ZAR 32.7000 XJSE-3AO2U7F19DFV2
10:07:07 XJSE 1,000 ZAR 32.6700 XJSE-2EO2U7F18FHFI
10:09:50 XJSE 23 ZAR 32.6900 XJSE-3AO2U7F1AGQ5R
10:09:50 XJSE 609 ZAR 32.6900 XJSE-3AO2U7F1AGQ5T
10:12:36 XJSE 2,076 ZAR 32.7300 XJSE-3AO2U7F1B5PMN
10:13:13 XJSE 1,500 ZAR 32.7100 XJSE-2GO2U7F099QKB
10:13:13 XJSE 600 ZAR 32.7100 XJSE-2GO2U7F099QKD
10:13:13 XJSE 3,609 ZAR 32.7100 XJSE-2EO2U7F19R4IT
10:18:08 XJSE 365 ZAR 32.8100 XJSE-2EO2U7F1ATL3Q
10:20:54 XJSE 1,500 ZAR 32.8000 XJSE-2EO2U7F1BI10S
10:20:54 XJSE 1,113 ZAR 32.8000 XJSE-2EO2U7F1BI5T3
10:20:54 XJSE 1,429 ZAR 32.8000 XJSE-3CO2U7F1C0BC4
10:20:54 XJSE 450 ZAR 32.8000 XJSE-3CO2U7F1C0BC6
10:20:54 XJSE 1,500 ZAR 32.8000 XJSE-2EO2U7F1BI0I7
10:20:55 XJSE 928 ZAR 32.7700 XJSE-2GO2U7F09ILRQ
10:20:55 XJSE 208 ZAR 32.7700 XJSE-2GO2U7F09IM82
10:21:26 XJSE 810 ZAR 32.7700 XJSE-2GO2U7F09JD1R
10:21:26 XJSE 1,500 ZAR 32.7700 XJSE-42O2U7F05RGVF
10:21:26 XJSE 810 ZAR 32.7700 XJSE-42O2U7F05RGVH
10:21:26 XJSE 157 ZAR 32.7700 XJSE-42O2U7F05RGVJ
10:23:07 XJSE 2,055 ZAR 32.7500 XJSE-44O2U7F0ADAAG
10:28:24 XJSE 3,453 ZAR 32.8100 XJSE-2EO2U7F1D944I
10:29:24 XJSE 1,247 ZAR 32.8100 XJSE-2EO2U7F1DHFEH
10:32:38 XJSE 2,849 ZAR 32.8000 XJSE-3AO2U7F1FJTHN
10:34:01 XJSE 440 ZAR 32.8100 XJSE-2GO2U7F0A1EOI
10:34:02 XJSE 604 ZAR 32.8100 XJSE-2GO2U7F0A1EQJ
10:35:05 XJSE 2,234 ZAR 32.8100 XJSE-3AO2U7F1G6A5H
10:35:48 XJSE 1,500 ZAR 32.8100 XJSE-2EO2U7F1FAJLK
10:35:48 XJSE 272 ZAR 32.8100 XJSE-2EO2U7F1FAJLM
10:40:48 XJSE 2,913 ZAR 32.8300 XJSE-2EO2U7F1GM8D6
10:40:49 XJSE 1,069 ZAR 32.8100 XJSE-2EO2U7F1GMA4M
10:40:49 XJSE 1,076 ZAR 32.8200 XJSE-3CO2U7F1H22A1
10:43:30 XJSE 2,315 ZAR 32.7900 XJSE-2EO2U7F1HE2A5
10:54:01 XJSE 604 ZAR 32.8200 XJSE-42O2U7F0681OT 10:54:01 XJSE 1,088 ZAR 32.8200 XJSE-42O2U7F0681P2 10:54:01 XJSE 1,869 ZAR 32.8200 XJSE-42O2U7F0681P4 10:54:02 XJSE 1,000 ZAR 32.8100 XJSE-44O2U7F0AROPO 10:54:02 XJSE 1,000 ZAR 32.8100 XJSE-44O2U7F0AROSK 10:54:02 XJSE 1,214 ZAR 32.8100 XJSE-44O2U7F0AROTM 10:54:03 XJSE 560 ZAR 32.8100 XJSE-2GO2U7F0AOES7 10:54:03 XJSE 786 ZAR 32.8100 XJSE-2GO2U7F0AOES9 10:54:03 XJSE 1,000 ZAR 32.8100 XJSE-2GO2U7F0AOESB 10:54:03 XJSE 620 ZAR 32.8100 XJSE-2GO2U7F0AOESG 10:55:00 XJSE 861 ZAR 32.7800 XJSE-3AO2U7F1L6LAM 10:55:00 XJSE 274 ZAR 32.7800 XJSE-3AO2U7F1L6M1P 10:55:01 XJSE 962 ZAR 32.7800 XJSE-3CO2U7F1KMLTF 10:55:01 XJSE 573 ZAR 32.7800 XJSE-3CO2U7F1KMLTP 11:00:57 XJSE 2,446 ZAR 32.8000 XJSE-42O2U7F06AKMD 11:01:26 XJSE 1,314 ZAR 32.8000 XJSE-42O2U7F06ASJP 11:01:33 XJSE 2,430 ZAR 32.8000 XJSE-2GO2U7F0B1M25 11:02:54 XJSE 905 ZAR 32.7600 XJSE-3AO2U7F1N3SBO 11:02:54 XJSE 161 ZAR 32.7600 XJSE-3AO2U7F1N3SCA 11:03:13 XJSE 1,018 ZAR 32.7400 XJSE-2GO2U7F0B3K23 11:07:03 XJSE 2,490 ZAR 32.7300 XJSE-44O2U7F0B27T0 11:07:03 XJSE 1,042 ZAR 32.7300 XJSE-44O2U7F0B27UC 11:07:08 XJSE 1,347 ZAR 32.7100 XJSE-2EO2U7F1NF8RU 11:07:16 XJSE 651 ZAR 32.7100 XJSE-3AO2U7F1O7CA1 11:08:37 XJSE 670 ZAR 32.7100 XJSE-3AO2U7F1OHUF8 11:08:37 XJSE 106 ZAR 32.6900 XJSE-2GO2U7F0BAUNJ 11:08:37 XJSE 1,153 ZAR 32.7100 XJSE-2GO2U7F0BAUNL 11:14:11 XJSE 37 ZAR 32.6500 XJSE-3AO2U7F1PS754 11:15:47 XJSE 500 ZAR 32.6600 XJSE-44O2U7F0B6CPO 11:15:50 XJSE 875 ZAR 32.6500 XJSE-3CO2U7F1Q4NUA 11:15:54 XJSE 500 ZAR 32.6600 XJSE-3AO2U7F1QA6BI 11:19:22 XJSE 1,975 ZAR 32.7000 XJSE-3CO2U7F1R2GDJ 11:19:22 XJSE 3,566 ZAR 32.7000 XJSE-3CO2U7F1R2GE6 11:19:22 XJSE 331 ZAR 32.7000 XJSE-3CO2U7F1R2GEB 11:19:22 XJSE 1,500 ZAR 32.7000 XJSE-3CO2U7F1R2GEK 11:19:22 XJSE 461 ZAR 32.7000 XJSE-3CO2U7F1R2GF5 11:19:57 XJSE 2,731 ZAR 32.7300 XJSE-2GO2U7F0BPL1T 11:19:57 XJSE 321 ZAR 32.7300 XJSE-2GO2U7F0BPL1V 11:20:02 XJSE 321 ZAR 32.7300 XJSE-3AO2U7F1RA633 11:20:04 XJSE 321 ZAR 32.7300 XJSE-42O2U7F06JGRE 11:21:15 XJSE 1,500 ZAR 32.7100 XJSE-2EO2U7F1R6TM1 11:21:15 XJSE 3,217 ZAR 32.7100 XJSE-2EO2U7F1R6TM3 11:21:15 XJSE 685 ZAR 32.7000 XJSE-2GO2U7F0BRH3N 11:21:21 XJSE 154 ZAR 32.7100 XJSE-2EO2U7F1R7J24 11:24:29 XJSE 111 ZAR 32.7000 XJSE-3CO2U7F1SCHQA 11:27:43 XJSE 1,682 ZAR 32.7000 XJSE-3CO2U7F1T48QG 11:27:44 XJSE 1,665 ZAR 32.7000 XJSE-2EO2U7F1SOSUM 11:28:05 XJSE 649 ZAR 32.7000 XJSE-2EO2U7F1SR5RF 11:28:05 XJSE 157 ZAR 32.7000 XJSE-2EO2U7F1SR5RH 11:28:05 XJSE 321 ZAR 32.7000 XJSE-2EO2U7F1SR5RJ 11:28:55 XJSE 223 ZAR 32.7300 XJSE-3CO2U7F1TEIK7 11:30:43 XJSE 200 ZAR 32.7200 XJSE-2EO2U7F1TE26O 11:31:34 XJSE 207 ZAR 32.7500 XJSE-44O2U7F0BDJOD 11:31:34 XJSE 1,067 ZAR 32.7500 XJSE-44O2U7F0BDJOF 11:32:00 XJSE 419 ZAR 32.7300 XJSE-3CO2U7F1U654I 11:32:00 XJSE 1,900 ZAR 32.7300 XJSE-3CO2U7F1U655A 11:32:25 XJSE 1,529 ZAR 32.7300 XJSE-3CO2U7F1U9FHJ 11:32:58 XJSE 1,500 ZAR 32.7300 XJSE-3CO2U7F1UCSF1 11:32:58 XJSE 486 ZAR 32.7300 XJSE-3CO2U7F1UCT7J 11:36:33 XJSE 1,554 ZAR 32.7700 XJSE-3CO2U7F1V8RQG 11:36:38 XJSE 211 ZAR 32.7700 XJSE-2EO2U7F1ULPEU 11:36:41 XJSE 211 ZAR 32.7700 XJSE-3CO2U7F1VA272 11:37:36 XJSE 1,025 ZAR 32.7600 XJSE-3CO2U7F1VHGIO 11:37:36 XJSE 2,477 ZAR 32.7700 XJSE-2GO2U7F0CEUE1 11:37:36 XJSE 492 ZAR 32.7700 XJSE-2GO2U7F0CEUE5 11:37:49 XJSE 3,155 ZAR 32.7400 XJSE-3AO2U7F1VA9G6 11:37:49 XJSE 750 ZAR 32.7200 XJSE-2GO2U7F0CF8OE 11:37:49 XJSE 752 ZAR 32.7300 XJSE-2GO2U7F0CF8OG 11:41:09 XJSE 3,000 ZAR 32.7400 XJSE-2GO2U7F0CIO5L 11:41:09 XJSE 319 ZAR 32.7400 XJSE-2GO2U7F0CIO5N 11:41:30 XJSE 155 ZAR 32.7400 XJSE-42O2U7F06SFV2 11:41:31 XJSE 1,500 ZAR 32.7400 XJSE-42O2U7F06SG90 11:41:31 XJSE 511 ZAR 32.7400 XJSE-42O2U7F06SG92 11:41:44 XJSE 1,405 ZAR 32.7300 XJSE-3CO2U7F20CU8T 11:42:16 XJSE 1,161 ZAR 32.6900 XJSE-42O2U7F06SPMD 11:45:25 XJSE 1,659 ZAR 32.6500 XJSE-2EO2U7F208UCI 11:53:21 XJSE 2,067 ZAR 32.7000 XJSE-2GO2U7F0D0TVF 11:55:45 XJSE 264 ZAR 32.6800 XJSE-3CO2U7F22UE3A 11:55:54 XJSE 150 ZAR 32.6800 XJSE-2EO2U7F22BEVG 12:04:34 XJSE 2,101 ZAR 32.7200 XJSE-2EO2U7F240QOB 12:04:34 XJSE 2,103 ZAR 32.7200 XJSE-3CO2U7F24OAFO 12:04:35 XJSE 2,970 ZAR 32.7000 XJSE-2EO2U7F2412F1 12:05:04 XJSE 1,220 ZAR 32.7000 XJSE-44O2U7F0BS3QJ 12:05:09 XJSE 1,986 ZAR 32.7000 XJSE-2GO2U7F0DF23V 12:05:23 XJSE 1,842 ZAR 32.7000 XJSE-3CO2U7F24TOE7 12:05:28 XJSE 1,032 ZAR 32.7000 XJSE-2EO2U7F247SUR 12:05:53 XJSE 1,955 ZAR 32.7000 XJSE-3AO2U7F24GMDF 12:05:58 XJSE 2,740 ZAR 32.7000 XJSE-44O2U7F0BSFF4 12:06:06 XJSE 1,106 ZAR 32.7000 XJSE-3AO2U7F24I01F 12:06:19 XJSE 1,052 ZAR 32.7000 XJSE-2EO2U7F24EPLA 12:06:24 XJSE 401 ZAR 32.7000 XJSE-3CO2U7F256DE4 12:06:26 XJSE 1,996 ZAR 32.7000 XJSE-2EO2U7F24FRAI 12:06:46 XJSE 1,354 ZAR 32.7000 XJSE-2EO2U7F24HV0G 12:06:51 XJSE 3,366 ZAR 32.7000 XJSE-3AO2U7F24OB72 12:07:29 XJSE 1,915 ZAR 32.7000 XJSE-2EO2U7F24NMK1 12:07:34 XJSE 1,510 ZAR 32.7000 XJSE-3CO2U7F25FOS9 12:07:36 XJSE 1,949 ZAR 32.7000 XJSE-44O2U7F0BT33T 12:07:37 XJSE 3,935 ZAR 32.7000 XJSE-3CO2U7F25G43P 12:08:36 XJSE 3,087 ZAR 32.7500 XJSE-3AO2U7F25798U 12:08:57 XJSE 1,561 ZAR 32.7500 XJSE-2EO2U7F253OO6 12:09:17 XJSE 3,388 ZAR 32.7400 XJSE-3CO2U7F25TQPF 12:12:13 XJSE 1,900 ZAR 32.7500 XJSE-3AO2U7F261I69 12:12:20 XJSE 2,000 ZAR 32.7400 XJSE-2GO2U7F0DN6IT 12:12:20 XJSE 361 ZAR 32.7400 XJSE-2GO2U7F0DN6IV 12:12:20 XJSE 2,000 ZAR 32.7400 XJSE-2GO2U7F0DN6JM 12:12:20 XJSE 211 ZAR 32.7400 XJSE-2GO2U7F0DN6JO 12:13:17 XJSE 2,746 ZAR 32.7100 XJSE-2EO2U7F2651N5 12:13:46 XJSE 1,250 ZAR 32.6800 XJSE-2EO2U7F2684CU 12:17:24 XJSE 1,300 ZAR 32.6800 XJSE-3CO2U7F27OFF4 12:17:57 XJSE 558 ZAR 32.6800 XJSE-2EO2U7F274RL8 12:17:58 XJSE 1,609 ZAR 32.6800 XJSE-2GO2U7F0DT5SN 12:18:47 XJSE 1,215 ZAR 32.6800 XJSE-3CO2U7F281OJU 12:18:49 XJSE 1,029 ZAR 32.6700 XJSE-3AO2U7F27A3SA 12:18:49 XJSE 958 ZAR 32.6700 XJSE-3AO2U7F27A3SC 12:18:49 XJSE 1,042 ZAR 32.6700 XJSE-2EO2U7F27APJ9 12:20:13 XJSE 255 ZAR 32.6700 XJSE-2EO2U7F27IU23 12:20:13 XJSE 631 ZAR 32.6700 XJSE-3AO2U7F27HM1M 12:21:01 XJSE 1,147 ZAR 32.6800 XJSE-44O2U7F0C374K 12:22:01 XJSE 558 ZAR 32.6800 XJSE-3AO2U7F27RECD 12:22:07 XJSE 1,019 ZAR 32.6800 XJSE-3AO2U7F27RTN1 12:22:09 XJSE 2,092 ZAR 32.6800 XJSE-42O2U7F07E22F 12:22:59 XJSE 189 ZAR 32.6800 XJSE-2EO2U7F283F5K 12:23:02 XJSE 1,604 ZAR 32.6800 XJSE-3CO2U7F28Q74H 12:23:41 XJSE 1,247 ZAR 32.6800 XJSE-3AO2U7F2852KN 12:23:58 XJSE 1,520 ZAR 32.6800 XJSE-2GO2U7F0E450P 12:23:58 XJSE 2,558 ZAR 32.6800 XJSE-2GO2U7F0E45E0 12:23:59 XJSE 2,288 ZAR 32.6800 XJSE-3CO2U7F290CAU 12:23:59 XJSE 1,305 ZAR 32.6800 XJSE-3CO2U7F290CD8 12:23:59 XJSE 1,717 ZAR 32.6800 XJSE-3AO2U7F287809 12:24:00 XJSE 1,712 ZAR 32.6800 XJSE-2GO2U7F0E472R 12:24:01 XJSE 1,674 ZAR 32.6800 XJSE-42O2U7F07ETM6 12:24:01 XJSE 1,500 ZAR 32.6800 XJSE-42O2U7F07ETNJ
12:25:37 XJSE 8,414 ZAR 32.7500 XJSE-44O2U7F0C581J 12:25:42 XJSE 1,586 ZAR 32.7500 XJSE-2GO2U7F0E654V 12:25:46 XJSE 6,546 ZAR 32.7500 XJSE-3CO2U7F29BCG2 12:25:47 XJSE 1,636 ZAR 32.7500 XJSE-42O2U7F07FIPG 12:27:43 XJSE 1,375 ZAR 32.7500 XJSE-3CO2U7F29NQK3 12:30:17 XJSE 5,472 ZAR 32.7500 XJSE-3CO2U7F2A8BH3 12:30:17 XJSE 8,431 ZAR 32.7500 XJSE-3AO2U7F29C9EK 12:30:18 XJSE 1,569 ZAR 32.7500 XJSE-2GO2U7F0EBL1R 12:30:18 XJSE 2,667 ZAR 32.7500 XJSE-3AO2U7F29CBD4 12:30:51 XJSE 1,846 ZAR 32.7500 XJSE-3AO2U7F29FIRD 12:31:14 XJSE 1,205 ZAR 32.7500 XJSE-44O2U7F0C7GJH 12:31:52 XJSE 1,375 ZAR 32.7500 XJSE-2GO2U7F0EDIMD 12:31:54 XJSE 1,396 ZAR 32.7500 XJSE-2EO2U7F29S5PN 12:32:15 XJSE 8,581 ZAR 32.7500 XJSE-2GO2U7F0EE5D9 12:32:16 XJSE 1,419 ZAR 32.7500 XJSE-2EO2U7F29URSO 12:34:58 XJSE 2,878 ZAR 32.8900 XJSE-3CO2U7F2B9024 12:34:58 XJSE 3,551 ZAR 32.8900 XJSE-3CO2U7F2B9026 12:34:58 XJSE 122 ZAR 32.8900 XJSE-3CO2U7F2B902A 12:38:23 XJSE 2,537 ZAR 32.9100 XJSE-3CO2U7F2C15P7 12:38:38 XJSE 1,570 ZAR 32.9300 XJSE-3CO2U7F2C2MRL 12:39:00 XJSE 228 ZAR 32.9300 XJSE-42O2U7F07LDGQ 12:40:17 XJSE 829 ZAR 32.9400 XJSE-2EO2U7F2BMM3H 12:40:17 XJSE 263 ZAR 32.9400 XJSE-2EO2U7F2BMM3J 12:40:31 XJSE 3,078 ZAR 32.9200 XJSE-3AO2U7F2BJSKT 12:41:02 XJSE 1,246 ZAR 32.9100 XJSE-2EO2U7F2BSDRT 12:46:13 XJSE 2,254 ZAR 32.9300 XJSE-3CO2U7F2DO5C3 12:46:59 XJSE 2,378 ZAR 32.8900 XJSE-44O2U7F0CF658 12:47:05 XJSE 1,033 ZAR 32.8900 XJSE-44O2U7F0CF9BO 12:54:47 XJSE 962 ZAR 32.8700 XJSE-2GO2U7F0FAGSI 12:54:47 XJSE 196 ZAR 32.8700 XJSE-2GO2U7F0FAGSK 12:57:47 XJSE 3,864 ZAR 32.8800 XJSE-42O2U7F07U0RT 12:59:56 XJSE 2,055 ZAR 32.8300 XJSE-3AO2U7F2FIIPP 13:00:21 XJSE 1,348 ZAR 32.8300 XJSE-3AO2U7F2FLEDP 13:04:37 XJSE 1,063 ZAR 32.9400 XJSE-3CO2U7F2HJ2NP 13:05:08 XJSE 1,054 ZAR 32.9400 XJSE-3CO2U7F2HM4OD 13:05:45 XJSE 747 ZAR 32.9400 XJSE-2GO2U7F0FNNC4 13:05:45 XJSE 517 ZAR 32.9400 XJSE-2GO2U7F0FNNC6 13:06:47 XJSE 1,297 ZAR 32.9100 XJSE-2EO2U7F2HD934 13:06:47 XJSE 1,500 ZAR 32.9100 XJSE-2EO2U7F2HDA2G 13:06:47 XJSE 801 ZAR 32.9100 XJSE-2EO2U7F2HDA3P 13:06:47 XJSE 1,293 ZAR 32.9100 XJSE-2EO2U7F2HDBBP 13:07:37 XJSE 790 ZAR 32.9100 XJSE-42O2U7F082L44 13:07:37 XJSE 274 ZAR 32.9200 XJSE-42O2U7F082L46 13:12:49 XJSE 753 ZAR 32.8300 XJSE-3CO2U7F2J57UA 13:12:49 XJSE 786 ZAR 32.8300 XJSE-3CO2U7F2J57UH 13:17:33 XJSE 2,214 ZAR 32.8600 XJSE-3CO2U7F2K34IH 13:17:35 XJSE 274 ZAR 32.8700 XJSE-2EO2U7F2JJISS 13:17:35 XJSE 771 ZAR 32.8700 XJSE-2EO2U7F2JJISU 13:17:41 XJSE 1,480 ZAR 32.8500 XJSE-2GO2U7F0G5NC3 13:22:18 XJSE 118 ZAR 32.8200 XJSE-2GO2U7F0GBVGK 13:22:18 XJSE 3,490 ZAR 32.8200 XJSE-2GO2U7F0GBVGM 13:22:18 XJSE 295 ZAR 32.8200 XJSE-3CO2U7F2L3BR4 13:22:19 XJSE 1,149 ZAR 32.8200 XJSE-3CO2U7F2L3CA3 13:22:19 XJSE 47 ZAR 32.8200 XJSE-3CO2U7F2L3CA9 13:22:57 XJSE 1,082 ZAR 32.8000 XJSE-2EO2U7F2KOEC1 13:23:27 XJSE 787 ZAR 32.8000 XJSE-2EO2U7F2KS2QI 13:23:27 XJSE 1,082 ZAR 32.7900 XJSE-3CO2U7F2LAJRD 13:30:04 XJSE 1,590 ZAR 32.7900 XJSE-42O2U7F08CRMA 13:34:04 XJSE 2,922 ZAR 32.8500 XJSE-3AO2U7F2M6ML3 13:34:04 XJSE 523 ZAR 32.8500 XJSE-3AO2U7F2M6MLB 13:34:09 XJSE 1,014 ZAR 32.8500 XJSE-3AO2U7F2M78TP 13:34:32 XJSE 486 ZAR 32.8500 XJSE-2EO2U7F2N3FN4 13:34:32 XJSE 807 ZAR 32.8500 XJSE-2EO2U7F2N3FNK 13:34:34 XJSE 1,801 ZAR 32.8600 XJSE-3CO2U7F2NG40C 13:34:34 XJSE 364 ZAR 32.8600 XJSE-3CO2U7F2NG40E 13:34:34 XJSE 867 ZAR 32.8600 XJSE-3CO2U7F2NG40T 13:34:34 XJSE 65 ZAR 32.8600 XJSE-44O2U7F0D623P 13:34:34 XJSE 1,166 ZAR 32.8600 XJSE-44O2U7F0D623R 13:34:34 XJSE 100 ZAR 32.8600 XJSE-44O2U7F0D623T 13:34:35 XJSE 1,669 ZAR 32.8600 XJSE-2GO2U7F0GQUI0 13:34:35 XJSE 65 ZAR 32.8600 XJSE-2GO2U7F0GQUI2 13:34:35 XJSE 740 ZAR 32.8600 XJSE-2GO2U7F0GQUI4 13:34:57 XJSE 1,164 ZAR 32.8400 XJSE-3AO2U7F2MCAKI 13:35:44 XJSE 670 ZAR 32.8100 XJSE-2GO2U7F0GSCDP 13:35:44 XJSE 884 ZAR 32.8100 XJSE-2GO2U7F0GSCDR 13:35:44 XJSE 1,205 ZAR 32.8200 XJSE-2GO2U7F0GSCEJ 13:37:45 XJSE 917 ZAR 32.8200 XJSE-3AO2U7F2N05GF 13:37:45 XJSE 287 ZAR 32.8200 XJSE-3AO2U7F2N05GH 13:39:30 XJSE 1,117 ZAR 32.8200 XJSE-2EO2U7F2O7A1N 13:42:37 XJSE 1,295 ZAR 32.7900 XJSE-2GO2U7F0H5B0B 13:42:37 XJSE 1,316 ZAR 32.7900 XJSE-2GO2U7F0H5B0D 13:42:45 XJSE 1,451 ZAR 32.7900 XJSE-42O2U7F08J21J 13:42:45 XJSE 2,000 ZAR 32.7900 XJSE-42O2U7F08J1UG 13:42:45 XJSE 1,396 ZAR 32.7900 XJSE-2EO2U7F2OV870 13:43:19 XJSE 1,180 ZAR 32.7400 XJSE-3AO2U7F2O6POI 13:43:59 XJSE 1,616 ZAR 32.7300 XJSE-3CO2U7F2PLUNR 13:48:45 XJSE 1,939 ZAR 32.7400 XJSE-44O2U7F0DD0MJ 13:48:45 XJSE 1,403 ZAR 32.7400 XJSE-2EO2U7F2QAFPO 13:57:20 XJSE 1,616 ZAR 32.8400 XJSE-3AO2U7F2R4R5L 13:57:41 XJSE 1,041 ZAR 32.8300 XJSE-3AO2U7F2R7CRH 13:59:53 XJSE 5 ZAR 32.8300 XJSE-3CO2U7F2TECJM 13:59:53 XJSE 30 ZAR 32.8300 XJSE-3CO2U7F2TECJP 13:59:53 XJSE 1,500 ZAR 32.8300 XJSE-3CO2U7F2TECKC 13:59:53 XJSE 313 ZAR 32.8300 XJSE-3CO2U7F2TECKH 14:02:11 XJSE 899 ZAR 32.8500 XJSE-2EO2U7F2TEGM0 14:02:11 XJSE 2,716 ZAR 32.8500 XJSE-2EO2U7F2TEGM2 14:02:48 XJSE 3,233 ZAR 32.8400 XJSE-2GO2U7F0I0VJV 14:03:23 XJSE 152 ZAR 32.8100 XJSE-44O2U7F0DKPS7 14:03:39 XJSE 1,500 ZAR 32.8100 XJSE-44O2U7F0DKU58 14:03:39 XJSE 1,717 ZAR 32.8100 XJSE-44O2U7F0DKU5E 14:04:25 XJSE 1,530 ZAR 32.7200 XJSE-3CO2U7F2ULTPB 14:05:37 XJSE 1,500 ZAR 32.7600 XJSE-2EO2U7F2UBAQO 14:06:35 XJSE 3,000 ZAR 32.7500 XJSE-2EO2U7F2UJ6A5 14:06:35 XJSE 322 ZAR 32.7600 XJSE-2EO2U7F2UJ6A7 14:07:45 XJSE 3,000 ZAR 32.7300 XJSE-2GO2U7F0I87NQ 14:09:31 XJSE 366 ZAR 32.7200 XJSE-2GO2U7F0IAL1G 14:09:31 XJSE 724 ZAR 32.7200 XJSE-2GO2U7F0IAL1T 14:09:31 XJSE 2,506 ZAR 32.7200 XJSE-2GO2U7F0IAL6Q 14:09:31 XJSE 1,514 ZAR 32.7200 XJSE-42O2U7F090EJV 14:11:16 XJSE 1,783 ZAR 32.7000 XJSE-42O2U7F091G29 14:11:16 XJSE 1,011 ZAR 32.7000 XJSE-44O2U7F0DP9ET 14:14:30 XJSE 1,500 ZAR 32.6700 XJSE-3AO2U7F2V3CI2 14:19:59 XJSE 1,504 ZAR 32.6300 XJSE-3CO2U7F32GIK9 14:23:48 XJSE 1,367 ZAR 32.7000 XJSE-3CO2U7F33DK8H 14:24:42 XJSE 2,262 ZAR 32.6800 XJSE-2EO2U7F32QK7D 14:24:42 XJSE 1,501 ZAR 32.6500 XJSE-42O2U7F098V88 14:26:43 XJSE 1,090 ZAR 32.6800 XJSE-3CO2U7F344EHN 14:26:59 XJSE 412 ZAR 32.6800 XJSE-3CO2U7F346FLK 14:31:32 XJSE 760 ZAR 32.7100 XJSE-44O2U7F0E6EDE 14:31:32 XJSE 928 ZAR 32.7100 XJSE-44O2U7F0E6EDG 14:31:32 XJSE 2,124 ZAR 32.7100 XJSE-44O2U7F0E6EDI 14:31:38 XJSE 1,500 ZAR 32.7100 XJSE-44O2U7F0E6HSG 14:31:38 XJSE 557 ZAR 32.7100 XJSE-44O2U7F0E6HSI 14:31:39 XJSE 1,446 ZAR 32.7100 XJSE-44O2U7F0E6HTL 14:35:22 XJSE 2,269 ZAR 32.7600 XJSE-2EO2U7F35QP1I 14:35:22 XJSE 1,576 ZAR 32.7600 XJSE-2EO2U7F35QP1S 14:38:33 XJSE 1,393 ZAR 32.7200 XJSE-3AO2U7F34S9ST 14:41:30 XJSE 921 ZAR 32.7300 XJSE-3CO2U7F38BG16 14:41:59 XJSE 2,185 ZAR 32.7300 XJSE-3CO2U7F38FHK8 14:47:45 XJSE 1,500 ZAR 32.7700 XJSE-3CO2U7F39VVNH 14:47:47 XJSE 1,500 ZAR 32.7700 XJSE-3CO2U7F3A065C 14:47:47 XJSE 1,152 ZAR 32.7700 XJSE-3CO2U7F3A065E
14:49:05 XJSE 2,279 ZAR 32.7500 XJSE-42O2U7F09QLS5 14:50:50 XJSE 2,155 ZAR 32.7200 XJSE-2GO2U7F0KJUVV 14:50:50 XJSE 2,233 ZAR 32.7200 XJSE-3AO2U7F37PAA7 14:52:03 XJSE 3,144 ZAR 32.7100 XJSE-3AO2U7F3832NB 14:55:23 XJSE 1,449 ZAR 32.6700 XJSE-3CO2U7F3BURNK 14:58:00 XJSE 875 ZAR 32.7000 XJSE-3CO2U7F3CMDQP 14:58:00 XJSE 1,544 ZAR 32.7000 XJSE-3CO2U7F3CMDQR 15:01:38 XJSE 1,251 ZAR 32.6900 XJSE-3AO2U7F3AIIOM 15:02:45 XJSE 1,481 ZAR 32.6900 XJSE-2EO2U7F3D8MOB 15:02:46 XJSE 1,664 ZAR 32.6900 XJSE-2EO2U7F3D8NE4 15:06:49 XJSE 1,146 ZAR 32.7200 XJSE-44O2U7F0F18A0 15:06:50 XJSE 1,500 ZAR 32.7200 XJSE-3AO2U7F3BUKDF 15:06:50 XJSE 638 ZAR 32.7200 XJSE-3AO2U7F3BUO59 15:09:29 XJSE 842 ZAR 32.7200 XJSE-3AO2U7F3CK9OM 15:09:29 XJSE 507 ZAR 32.6900 XJSE-2EO2U7F3F5SIF 15:09:29 XJSE 2,000 ZAR 32.7100 XJSE-2EO2U7F3F5SIN 15:09:29 XJSE 385 ZAR 32.7200 XJSE-2EO2U7F3F5SJM 15:13:33 XJSE 1,062 ZAR 32.7600 XJSE-3AO2U7F3DH9VV 15:17:38 XJSE 1,070 ZAR 32.8000 XJSE-3AO2U7F3EF54U 15:18:02 XJSE 2,031 ZAR 32.7600 XJSE-3AO2U7F3EHHQP 15:18:02 XJSE 534 ZAR 32.7600 XJSE-3AO2U7F3EHHQR 15:18:59 XJSE 905 ZAR 32.7400 XJSE-2GO2U7F0MCE9P 15:19:00 XJSE 534 ZAR 32.7400 XJSE-2GO2U7F0MCEV9 15:19:03 XJSE 952 ZAR 32.7400 XJSE-2GO2U7F0MCJRC 15:20:54 XJSE 1,500 ZAR 32.7400 XJSE-2GO2U7F0MGQ89 15:20:54 XJSE 238 ZAR 32.7400 XJSE-2GO2U7F0MGQ8B 15:20:55 XJSE 1,500 ZAR 32.7400 XJSE-42O2U7F0AIUJF 15:20:55 XJSE 650 ZAR 32.7400 XJSE-42O2U7F0AIUJJ 15:24:32 XJSE 635 ZAR 32.7500 XJSE-3CO2U7F3JRPFN 15:24:32 XJSE 1,651 ZAR 32.7500 XJSE-3CO2U7F3JRQ7Q 15:25:05 XJSE 520 ZAR 32.7300 XJSE-3CO2U7F3JVF6K 15:27:34 XJSE 2,206 ZAR 32.7600 XJSE-44O2U7F0FHC9U 15:27:40 XJSE 1,600 ZAR 32.7500 XJSE-2EO2U7F3JK6CN 15:27:40 XJSE 1,537 ZAR 32.7500 XJSE-2EO2U7F3JK6DF 15:27:40 XJSE 1,082 ZAR 32.7500 XJSE-2GO2U7F0MTQ88 15:27:40 XJSE 307 ZAR 32.7500 XJSE-2GO2U7F0MTQ8F 15:28:28 XJSE 182 ZAR 32.7200 XJSE-2GO2U7F0MV8LG 15:28:28 XJSE 112 ZAR 32.7200 XJSE-2GO2U7F0MV8LM 15:28:31 XJSE 1,748 ZAR 32.7200 XJSE-3CO2U7F3KP1CE 15:28:31 XJSE 792 ZAR 32.7200 XJSE-2GO2U7F0MVA7A 15:29:54 XJSE 385 ZAR 32.7000 XJSE-2GO2U7F0N24CN 15:29:55 XJSE 995 ZAR 32.7000 XJSE-2GO2U7F0N24RR 15:29:55 XJSE 1,500 ZAR 32.7000 XJSE-2GO2U7F0N24SK 15:32:39 XJSE 69 ZAR 32.7100 XJSE-3AO2U7F3I40FB 15:32:45 XJSE 1,102 ZAR 32.7200 XJSE-3CO2U7F3M9HSE 15:32:48 XJSE 1,999 ZAR 32.7100 XJSE-2EO2U7F3LD4FC 15:32:49 XJSE 1,500 ZAR 32.7100 XJSE-2EO2U7F3LD4U9 15:32:49 XJSE 431 ZAR 32.7100 XJSE-2EO2U7F3LD4UB 15:32:49 XJSE 274 ZAR 32.7100 XJSE-2GO2U7F0N8FVA 15:32:49 XJSE 1,069 ZAR 32.7100 XJSE-2GO2U7F0N8G1A 15:32:49 XJSE 157 ZAR 32.7100 XJSE-2GO2U7F0N8G1C 15:32:49 XJSE 1,069 ZAR 32.7100 XJSE-2GO2U7F0N8G1E 15:32:49 XJSE 274 ZAR 32.7100 XJSE-2GO2U7F0N8G5E 15:32:49 XJSE 29 ZAR 32.7100 XJSE-2GO2U7F0N8G5G 15:41:20 XJSE 1,220 ZAR 32.7700 XJSE-2GO2U7F0NPKA1 15:42:04 XJSE 1,182 ZAR 32.7500 XJSE-3AO2U7F3MDHP5 15:42:12 XJSE 344 ZAR 32.7400 XJSE-3CO2U7F3R0CGF 15:42:12 XJSE 1,500 ZAR 32.7400 XJSE-3CO2U7F3R0CGN 15:42:12 XJSE 144 ZAR 32.7400 XJSE-3CO2U7F3R0CGT 15:43:40 XJSE 3,079 ZAR 32.7300 XJSE-3AO2U7F3N6S1C 15:44:32 XJSE 1,965 ZAR 32.7300 XJSE-44O2U7F0FUPHG 15:44:33 XJSE 1,500 ZAR 32.7300 XJSE-2EO2U7F3R5PLQ 15:44:33 XJSE 1,500 ZAR 32.7300 XJSE-2EO2U7F3R5PM0 15:44:33 XJSE 383 ZAR 32.7300 XJSE-2EO2U7F3R5Q85 15:44:54 XJSE 262 ZAR 32.7300 XJSE-3CO2U7F3S8PBB 15:45:11 XJSE 117 ZAR 32.7200 XJSE-42O2U7F0B5NLJ 15:45:11 XJSE 1,360 ZAR 32.7200 XJSE-42O2U7F0B5NLL 15:45:11 XJSE 499 ZAR 32.7200 XJSE-44O2U7F0FV9TC 15:45:11 XJSE 1,600 ZAR 32.7200 XJSE-44O2U7F0FV9VO 15:45:39 XJSE 176 ZAR 32.7200 XJSE-3CO2U7F3SK4D3 15:45:56 XJSE 279 ZAR 32.7200 XJSE-3CO2U7F3SNRVU 15:46:09 XJSE 2,440 ZAR 32.7200 XJSE-3CO2U7F3SROAR 15:46:32 XJSE 1,701 ZAR 32.7400 XJSE-3CO2U7F3T15GQ 15:46:32 XJSE 1,500 ZAR 32.7400 XJSE-3CO2U7F3T15GS 15:46:32 XJSE 1,271 ZAR 32.7400 XJSE-3CO2U7F3T15GU 15:46:37 XJSE 2,209 ZAR 32.7400 XJSE-3CO2U7F3T2GKO 15:47:58 XJSE 673 ZAR 32.7400 XJSE-3CO2U7F3TJ1LP 15:47:58 XJSE 558 ZAR 32.7400 XJSE-3CO2U7F3TJ1MF 15:48:00 XJSE 910 ZAR 32.7300 XJSE-2GO2U7F0O6ID4 15:48:00 XJSE 352 ZAR 32.7300 XJSE-2GO2U7F0O6IDA 15:48:02 XJSE 101 ZAR 32.7100 XJSE-2EO2U7F3SLQ17 15:48:02 XJSE 863 ZAR 32.7200 XJSE-2EO2U7F3SLQ1D 15:48:02 XJSE 637 ZAR 32.7200 XJSE-2EO2U7F3SLQ1F 15:48:02 XJSE 1,399 ZAR 32.7200 XJSE-2EO2U7F3SLQ1H 15:48:54 XJSE 615 ZAR 32.7000 XJSE-2EO2U7F3T0FG0 15:48:54 XJSE 1,500 ZAR 32.7000 XJSE-2EO2U7F3T0EQ0 15:48:54 XJSE 655 ZAR 32.6700 XJSE-2GO2U7F0O88KH 15:48:54 XJSE 845 ZAR 32.6800 XJSE-2GO2U7F0O88KT 15:49:01 XJSE 1,465 ZAR 32.6600 XJSE-2EO2U7F3T2A7Q 15:49:08 XJSE 1,637 ZAR 32.6900 XJSE-2EO2U7F3T3ISI 15:49:23 XJSE 448 ZAR 32.6900 XJSE-3CO2U7F3U77MH 15:49:23 XJSE 1,569 ZAR 32.6900 XJSE-3CO2U7F3U77N3 15:49:23 XJSE 225 ZAR 32.6900 XJSE-3CO2U7F3U77P5
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
POSBCGDSDGBDGBS
(END) Dow Jones Newswires
April 15, 2021 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
