![](/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 | |
---|---|---|---|---|---|---|---|---|---|---|
3.20 | 2.70% | 121.70 | 121.60 | 121.90 | 121.80 | 117.70 | 119.00 | 536,581 | 15:14:19 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Finance Services | 4.49B | 42M | 0.0299 | 40.47 | 1.66B |
TIDMQLT
RNS Number : 9822W
Quilter PLC
29 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: 28 April 2021 Aggregate number of ordinary shares purchased: 1,000,000 Lowest price paid per share GBP1.5965 Highest price paid per share GBP1.6220 Average price paid per share GBP1.6089
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 8,272,367 shares on the London Stock Exchange at a cost (including dealing and associated costs) of GBP13,610,465.82.
Johannesburg Stock Exchange - Summary
Date of purchase: 28 April 2021 Aggregate number of ordinary shares purchased: 534,971 Lowest price paid per share ZAR 31.8000 Highest price paid per share ZAR 32.4300 Average price paid per share ZAR 32.0234
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 5,150,964 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 168,134,136.50. (2)
Following the above transactions, the Company has 1,756,187,416 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 1,000,000 (ISIN: GB00BDCXV269) Date of purchases: 28 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 28 April 2021 is set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price average price volume per share per share London Stock GBP 1.6089 1,000,000 GBP 1.5965 GBP 1.6220 Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares Number 08:26:34 XLON 1,539 GBP 1.6160 305596192532516 08:26:34 XLON 12 GBP 1.6160 305596192532517 08:34:16 XLON 988 GBP 1.6175 305596192534609 08:34:16 XLON 69 GBP 1.6175 305596192534610 08:38:00 XLON 948 GBP 1.6180 305596192535242 08:40:47 XLON 2,290 GBP 1.6170 305596192535781 08:40:47 XLON 1,020 GBP 1.6165 305596192535783 08:40:48 XLON 300 GBP 1.6145 305596192535794 08:42:22 XLON 802 GBP 1.6160 305596192536044 08:42:22 XLON 1,431 GBP 1.6160 305596192536045 08:42:22 XLON 794 GBP 1.6160 305596192536046 08:44:24 XLON 565 GBP 1.6145 305596192536463 08:48:00 XLON 1,368 GBP 1.6145 305596192537653 08:48:31 XLON 929 GBP 1.6135 305596192537772 08:53:50 XLON 903 GBP 1.6135 305596192538857 08:55:41 XLON 2,507 GBP 1.6110 305596192539134 08:56:03 XLON 1,303 GBP 1.6115 305596192539200 08:56:31 XLON 1,028 GBP 1.6115 305596192539259 08:56:31 XLON 222 GBP 1.6115 305596192539260 08:56:31 XLON 15 GBP 1.6115 305596192539261 08:56:31 XLON 8 GBP 1.6115 305596192539262 08:56:31 XLON 570 GBP 1.6115 305596192539263 09:00:57 XLON 997 GBP 1.6105 305596192539909 09:03:52 XLON 903 GBP 1.6100 305596192540292 09:04:17 XLON 2,906 GBP 1.6110 305596192540360 09:04:17 XLON 1 GBP 1.6110 305596192540361 09:04:45 XLON 1,615 GBP 1.6100 305596192540403 09:06:07 XLON 1,378 GBP 1.6090 305596192540653 09:12:16 XLON 878 GBP 1.6080 305596192541624 09:13:38 XLON 1,500 GBP 1.6075 305596192541835 09:13:38 XLON 541 GBP 1.6075 305596192541836 09:14:32 XLON 1,415 GBP 1.6065 305596192541886 09:16:06 XLON 3,952 GBP 1.6075 305596192542143 09:18:20 XLON 2,285 GBP 1.6070 305596192542408 09:18:22 XLON 881 GBP 1.6060 305596192542425 09:18:22 XLON 195 GBP 1.6060 305596192542426 09:20:58 XLON 484 GBP 1.6055 305596192543046 09:22:55 XLON 203 GBP 1.6065 305596192543393 09:22:55 XLON 991 GBP 1.6065 305596192543394 09:22:55 XLON 150 GBP 1.6065 305596192543395 09:22:55 XLON 488 GBP 1.6065 305596192543396 09:27:43 XLON 955 GBP 1.6055 305596192544032 09:33:28 XLON 1,355 GBP 1.6070 305596192544794 09:33:28 XLON 45 GBP 1.6070 305596192544795 09:33:28 XLON 1,292 GBP 1.6070 305596192544796 09:33:28 XLON 232 GBP 1.6070 305596192544797 09:37:53 XLON 1,500 GBP 1.6075 305596192545401 09:38:47 XLON 1,410 GBP 1.6060 305596192545488 09:39:11 XLON 1,500 GBP 1.6065 305596192545589 09:45:43 XLON 4,194 GBP 1.6075 305596192546626 09:45:44 XLON 1,993 GBP 1.6070 305596192546633 09:47:47 XLON 1,803 GBP 1.6080 305596192546941 09:47:47 XLON 1,031 GBP 1.6080 305596192546943 09:52:55 XLON 1,072 GBP 1.6055 305596192547650 09:53:27 XLON 945 GBP 1.6050 305596192547696 09:53:30 XLON 872 GBP 1.6050 305596192547698 09:54:54 XLON 1,500 GBP 1.6050 305596192547943 09:59:16 XLON 39 GBP 1.6045 305596192548714 09:59:16 XLON 2,673 GBP 1.6045 305596192548715 10:01:48 XLON 129 GBP 1.6030 305596192549076 10:01:48 XLON 2,598 GBP 1.6030 305596192549077 10:01:54 XLON 984 GBP 1.6025 305596192549096 10:05:45 XLON 315 GBP 1.6025 305596192549695 10:05:45 XLON 626 GBP 1.6025 305596192549696 10:09:05 XLON 1,500 GBP 1.6025 305596192550168 10:09:23 XLON 1,000 GBP 1.6020 305596192550213 10:09:25 XLON 1,000 GBP 1.6020 305596192550216 10:09:26 XLON 1,000 GBP 1.6020 305596192550217 10:09:27 XLON 1,000 GBP 1.6020 305596192550221 10:09:34 XLON 907 GBP 1.6010 305596192550236 10:09:55 XLON 1,703 GBP 1.6005 305596192550272 10:10:00 XLON 1,034 GBP 1.6005 305596192550291 10:10:10 XLON 1,069 GBP 1.6010 305596192550356 10:10:57 XLON 8 GBP 1.5985 305596192550466 10:10:57 XLON 757 GBP 1.5985 305596192550467 10:11:03 XLON 1,500 GBP 1.5980 305596192550481 10:11:04 XLON 1,500 GBP 1.5990 305596192550503 10:11:05 XLON 1,500 GBP 1.5990 305596192550511 10:11:05 XLON 1,059 GBP 1.5990 305596192550512 10:11:08 XLON 4,334 GBP 1.5990 305596192550530 10:11:09 XLON 1,555 GBP 1.5990 305596192550532 10:11:11 XLON 2,927 GBP 1.5985 305596192550547 10:11:12 XLON 71 GBP 1.5985 305596192550569 10:11:14 XLON 1,929 GBP 1.5985 305596192550579 10:14:34 XLON 242 GBP 1.5990 305596192551073 10:14:34 XLON 1,023 GBP 1.5990 305596192551074 10:15:05 XLON 859 GBP 1.5990 305596192551179 10:17:00 XLON 1,225 GBP 1.6015 305596192551386 10:17:34 XLON 1,007 GBP 1.6025 305596192551511 10:18:01 XLON 1,231 GBP 1.6025 305596192551529 10:18:24 XLON 1,078 GBP 1.6020 305596192551569 10:18:24 XLON 1,393 GBP 1.6020 305596192551571 10:19:39 XLON 994 GBP 1.6030 305596192551756 10:21:12 XLON 827 GBP 1.6025 305596192552096 10:21:12 XLON 961 GBP 1.6025 305596192552097 10:21:51 XLON 839 GBP 1.6015 305596192552164 10:21:51 XLON 2,488 GBP 1.6015 305596192552165 10:21:51 XLON 1,816 GBP 1.6015 305596192552167 10:24:15 XLON 1,982 GBP 1.6005 305596192552436
10:24:18 XLON 94 GBP 1.6005 305596192552466 10:24:18 XLON 1,243 GBP 1.6005 305596192552467 10:24:18 XLON 955 GBP 1.6005 305596192552468 10:27:03 XLON 1,353 GBP 1.6000 305596192552830 10:27:07 XLON 298 GBP 1.6000 305596192552866 10:28:27 XLON 1,225 GBP 1.6005 305596192553081 10:29:01 XLON 1,220 GBP 1.6005 305596192553139 10:29:01 XLON 1,276 GBP 1.6005 305596192553140 10:29:01 XLON 2,300 GBP 1.6005 305596192553159 10:29:01 XLON 145 GBP 1.6005 305596192553160 10:32:22 XLON 1,245 GBP 1.6005 305596192553685 10:36:18 XLON 725 GBP 1.6005 305596192554369 10:36:18 XLON 371 GBP 1.6005 305596192554370 10:36:18 XLON 703 GBP 1.6015 305596192554385 10:36:18 XLON 659 GBP 1.6015 305596192554386 10:36:18 XLON 155 GBP 1.6015 305596192554387 10:37:52 XLON 2,100 GBP 1.6010 305596192554670 10:37:52 XLON 144 GBP 1.6010 305596192554671 10:37:52 XLON 672 GBP 1.6010 305596192554672 10:37:52 XLON 1,383 GBP 1.6010 305596192554673 10:39:56 XLON 1,837 GBP 1.5990 305596192554991 10:40:35 XLON 1,351 GBP 1.5975 305596192555043 10:41:33 XLON 525 GBP 1.5995 305596192555229 10:42:59 XLON 1,016 GBP 1.5985 305596192555396 10:42:59 XLON 1,553 GBP 1.5985 305596192555397 10:43:02 XLON 1,361 GBP 1.5985 305596192555402 10:45:32 XLON 329 GBP 1.5980 305596192555820 10:45:32 XLON 533 GBP 1.5980 305596192555821 10:45:32 XLON 2,053 GBP 1.5980 305596192555824 10:46:24 XLON 1,636 GBP 1.5970 305596192555971 10:54:04 XLON 172 GBP 1.5990 305596192556967 10:54:15 XLON 4,293 GBP 1.5975 305596192556979 10:57:58 XLON 1,277 GBP 1.5990 305596192557465 11:03:18 XLON 1,248 GBP 1.6000 305596192558215 11:04:19 XLON 1,500 GBP 1.6000 305596192558330 11:17:17 XLON 1,500 GBP 1.5985 305596192559858 11:17:17 XLON 59 GBP 1.5985 305596192559859 11:18:31 XLON 557 GBP 1.5990 305596192560074 11:18:31 XLON 383 GBP 1.5990 305596192560075 11:19:55 XLON 1,443 GBP 1.6000 305596192560378 11:19:57 XLON 1,144 GBP 1.6000 305596192560382 11:23:40 XLON 831 GBP 1.6010 305596192560917 11:23:40 XLON 960 GBP 1.6010 305596192560918 11:23:40 XLON 7 GBP 1.6010 305596192560914 11:23:40 XLON 1,341 GBP 1.6010 305596192560915 11:23:40 XLON 703 GBP 1.6010 305596192560916 11:26:02 XLON 1,460 GBP 1.6010 305596192561177 11:26:04 XLON 1,500 GBP 1.6005 305596192561181 11:26:05 XLON 886 GBP 1.6005 305596192561183 11:27:57 XLON 1,500 GBP 1.6000 305596192561479 11:27:57 XLON 626 GBP 1.6000 305596192561480 11:28:06 XLON 478 GBP 1.6000 305596192561518 11:28:06 XLON 498 GBP 1.6000 305596192561519 11:32:14 XLON 3,979 GBP 1.5995 305596192562129 11:32:14 XLON 958 GBP 1.5995 305596192562136 11:32:15 XLON 1,011 GBP 1.5995 305596192562156 11:32:15 XLON 1,777 GBP 1.5995 305596192562162 11:32:17 XLON 1,298 GBP 1.5985 305596192562175 11:32:17 XLON 1,079 GBP 1.5990 305596192562173 11:33:18 XLON 873 GBP 1.5985 305596192562352 11:33:52 XLON 876 GBP 1.5985 305596192562499 11:34:37 XLON 1,156 GBP 1.5985 305596192562590 11:34:39 XLON 1,388 GBP 1.5985 305596192562593 11:35:00 XLON 2,300 GBP 1.5985 305596192562622 11:35:00 XLON 389 GBP 1.5985 305596192562623 11:35:02 XLON 1,491 GBP 1.5985 305596192562628 11:35:34 XLON 376 GBP 1.5985 305596192562716 11:35:35 XLON 1,600 GBP 1.5985 305596192562719 11:35:49 XLON 317 GBP 1.5985 305596192562770 11:37:51 XLON 916 GBP 1.5985 305596192563024 11:39:21 XLON 1,594 GBP 1.5985 305596192563251 11:43:41 XLON 979 GBP 1.5980 305596192563909 11:43:41 XLON 300 GBP 1.5980 305596192563910 11:43:41 XLON 300 GBP 1.5980 305596192563911 11:43:41 XLON 1,500 GBP 1.5985 305596192563912 11:43:55 XLON 2,337 GBP 1.5975 305596192563944 11:43:55 XLON 1,500 GBP 1.5975 305596192563946 11:43:55 XLON 815 GBP 1.5975 305596192563947 11:46:42 XLON 67 GBP 1.5995 305596192564433 11:47:01 XLON 1,500 GBP 1.5995 305596192564451 11:47:01 XLON 489 GBP 1.5995 305596192564452 11:49:55 XLON 2,416 GBP 1.5995 305596192564784 11:51:15 XLON 1,304 GBP 1.5985 305596192564961 11:55:41 XLON 3,587 GBP 1.5980 305596192565725 11:55:42 XLON 1,562 GBP 1.5980 305596192565727 11:57:52 XLON 945 GBP 1.5975 305596192566115 12:00:10 XLON 1,500 GBP 1.5970 305596192566535 12:00:10 XLON 231 GBP 1.5970 305596192566536 12:01:37 XLON 1,612 GBP 1.5970 305596192566691 12:01:37 XLON 1,318 GBP 1.5970 305596192566692 12:01:39 XLON 1,500 GBP 1.5970 305596192566720 12:01:39 XLON 2,039 GBP 1.5970 305596192566721 12:01:40 XLON 504 GBP 1.5970 305596192566735 12:01:46 XLON 2,300 GBP 1.5970 305596192566775 12:01:46 XLON 139 GBP 1.5970 305596192566776 12:01:46 XLON 2,385 GBP 1.5970 305596192566782 12:01:46 XLON 1,561 GBP 1.5975 305596192566783 12:01:47 XLON 1,081 GBP 1.5970 305596192566785 12:01:51 XLON 2,120 GBP 1.5965 305596192566792 12:01:51 XLON 265 GBP 1.5965 305596192566793 12:01:51 XLON 896 GBP 1.5965 305596192566798 12:01:51 XLON 685 GBP 1.5965 305596192566799 12:02:09 XLON 426 GBP 1.5970 305596192566924 12:02:09 XLON 1,389 GBP 1.5970 305596192566925 12:02:11 XLON 1,154 GBP 1.5970 305596192566962 12:02:24 XLON 779 GBP 1.5980 305596192567012 12:03:25 XLON 284 GBP 1.5975 305596192567133 12:03:25 XLON 3,883 GBP 1.5975 305596192567134 12:03:25 XLON 1,800 GBP 1.5975 305596192567137 12:10:08 XLON 1,964 GBP 1.5985 305596192567995 12:10:54 XLON 1,362 GBP 1.6005 305596192568120 12:11:21 XLON 1,368 GBP 1.6010 305596192568145 12:11:21 XLON 2,014 GBP 1.6010 305596192568146 12:11:21 XLON 783 GBP 1.6010 305596192568147 12:12:02 XLON 2,061 GBP 1.6000 305596192568190 12:12:02 XLON 1,832 GBP 1.6000 305596192568191 12:12:02 XLON 300 GBP 1.6000 305596192568193 12:12:02 XLON 1,729 GBP 1.6000 305596192568194 12:12:02 XLON 32 GBP 1.6000 305596192568195 12:14:37 XLON 1,500 GBP 1.6005 305596192568554 12:14:37 XLON 1,138 GBP 1.6005 305596192568555 12:16:18 XLON 949 GBP 1.6005 305596192568762 12:18:39 XLON 1,032 GBP 1.6015 305596192569151 12:18:39 XLON 315 GBP 1.6015 305596192569152 12:18:39 XLON 22 GBP 1.6015 305596192569153 12:18:39 XLON 851 GBP 1.6015 305596192569154 12:18:39 XLON 1,369 GBP 1.6015 305596192569156 12:20:50 XLON 1,264 GBP 1.6025 305596192569592 12:22:17 XLON 1,500 GBP 1.6025 305596192569784 12:22:17 XLON 143 GBP 1.6025 305596192569785 12:23:01 XLON 871 GBP 1.6020 305596192569915 12:29:45 XLON 1,500 GBP 1.6020 305596192570673 12:30:14 XLON 1,500 GBP 1.6015 305596192570772 12:30:14 XLON 22 GBP 1.6015 305596192570773
12:30:14 XLON 83 GBP 1.6015 305596192570774 12:32:12 XLON 1,178 GBP 1.6010 305596192571264 12:32:26 XLON 1,627 GBP 1.6025 305596192571308 12:32:26 XLON 2,016 GBP 1.6025 305596192571309 12:32:27 XLON 161 GBP 1.6030 305596192571311 12:32:27 XLON 84 GBP 1.6030 305596192571312 12:32:27 XLON 1,436 GBP 1.6030 305596192571313 12:33:10 XLON 1,400 GBP 1.6030 305596192571370 12:34:23 XLON 969 GBP 1.6035 305596192571559 12:38:25 XLON 1,368 GBP 1.6040 305596192572063 12:38:28 XLON 3,911 GBP 1.6035 305596192572068 12:38:28 XLON 1,500 GBP 1.6035 305596192572069 12:38:28 XLON 1,091 GBP 1.6035 305596192572070 12:38:47 XLON 1,494 GBP 1.6020 305596192572143 12:39:51 XLON 566 GBP 1.6030 305596192572263 12:40:01 XLON 849 GBP 1.6035 305596192572274 12:40:01 XLON 2,260 GBP 1.6035 305596192572275 12:40:01 XLON 780 GBP 1.6035 305596192572276 12:40:01 XLON 810 GBP 1.6035 305596192572277 12:40:01 XLON 329 GBP 1.6035 305596192572278 12:40:06 XLON 759 GBP 1.6035 305596192572280 12:40:07 XLON 931 GBP 1.6035 305596192572285 12:40:07 XLON 522 GBP 1.6035 305596192572286 12:42:44 XLON 978 GBP 1.6025 305596192572563 12:42:44 XLON 1,849 GBP 1.6030 305596192572572 12:42:44 XLON 595 GBP 1.6025 305596192572577 12:42:45 XLON 1,395 GBP 1.6025 305596192572580 12:42:45 XLON 1,691 GBP 1.6025 305596192572579 12:42:50 XLON 1,547 GBP 1.6020 305596192572583 12:42:50 XLON 2,085 GBP 1.6020 305596192572587 12:43:24 XLON 1,294 GBP 1.6015 305596192572697 12:43:26 XLON 1,052 GBP 1.6025 305596192572708 12:44:22 XLON 597 GBP 1.6015 305596192572863 12:45:04 XLON 99 GBP 1.6025 305596192572964 12:45:04 XLON 897 GBP 1.6025 305596192572965 12:45:07 XLON 568 GBP 1.6025 305596192572972 12:45:08 XLON 1,500 GBP 1.6025 305596192572977 12:45:12 XLON 189 GBP 1.6025 305596192573065 12:45:14 XLON 953 GBP 1.6020 305596192573072 12:45:14 XLON 2,236 GBP 1.6020 305596192573073 12:45:14 XLON 114 GBP 1.6020 305596192573074 12:46:00 XLON 999 GBP 1.6020 305596192573171 12:49:49 XLON 42 GBP 1.6015 305596192573583 12:49:49 XLON 1,280 GBP 1.6015 305596192573581 12:49:49 XLON 22 GBP 1.6015 305596192573582 12:49:54 XLON 1,289 GBP 1.6015 305596192573598 12:49:54 XLON 1,143 GBP 1.6015 305596192573601 12:50:52 XLON 894 GBP 1.6015 305596192573725 12:51:54 XLON 1,410 GBP 1.6005 305596192573830 12:53:45 XLON 1,561 GBP 1.6000 305596192574090 12:53:45 XLON 396 GBP 1.6000 305596192574091 12:53:45 XLON 873 GBP 1.6000 305596192574092 12:54:54 XLON 658 GBP 1.5990 305596192574270 12:54:54 XLON 1,494 GBP 1.5990 305596192574271 12:58:04 XLON 142 GBP 1.5990 305596192574756 12:58:04 XLON 1,663 GBP 1.5990 305596192574757 13:00:54 XLON 1,500 GBP 1.5985 305596192575156 13:01:19 XLON 1,183 GBP 1.5980 305596192575213 13:01:22 XLON 1,500 GBP 1.5975 305596192575222 13:01:23 XLON 1,500 GBP 1.5975 305596192575224 13:01:23 XLON 790 GBP 1.5970 305596192575228 13:01:23 XLON 1,081 GBP 1.5970 305596192575229 13:01:24 XLON 883 GBP 1.5970 305596192575230 13:01:26 XLON 1,465 GBP 1.5970 305596192575231 13:02:11 XLON 1,500 GBP 1.5965 305596192575334 13:02:16 XLON 1,310 GBP 1.5975 305596192575348 13:02:16 XLON 889 GBP 1.5975 305596192575349 13:02:17 XLON 399 GBP 1.5980 305596192575357 13:02:18 XLON 1,709 GBP 1.5980 305596192575358 13:02:21 XLON 1,138 GBP 1.5985 305596192575363 13:02:21 XLON 1 GBP 1.5985 305596192575364 13:03:18 XLON 2,070 GBP 1.5980 305596192575473 13:03:18 XLON 749 GBP 1.5980 305596192575474 13:03:49 XLON 1,664 GBP 1.5990 305596192575535 13:04:11 XLON 1,500 GBP 1.6005 305596192575599 13:04:11 XLON 96 GBP 1.6005 305596192575600 13:04:11 XLON 625 GBP 1.6005 305596192575601 13:04:13 XLON 919 GBP 1.6005 305596192575624 13:04:20 XLON 1,010 GBP 1.6000 305596192575643 13:05:10 XLON 1,303 GBP 1.5995 305596192575707 13:06:40 XLON 1,224 GBP 1.6000 305596192575992 13:14:47 XLON 898 GBP 1.6000 305596192576946 13:15:48 XLON 152 GBP 1.6000 305596192577040 13:15:48 XLON 1,242 GBP 1.6000 305596192577041 13:24:57 XLON 379 GBP 1.5995 305596192578180 13:24:57 XLON 609 GBP 1.5995 305596192578181 13:24:57 XLON 12 GBP 1.5995 305596192578182 13:25:40 XLON 1,171 GBP 1.5990 305596192578324 13:27:01 XLON 307 GBP 1.5990 305596192578483 13:27:01 XLON 1,715 GBP 1.5990 305596192578484 13:27:01 XLON 517 GBP 1.5990 305596192578485 13:27:03 XLON 455 GBP 1.5990 305596192578486 13:27:03 XLON 459 GBP 1.5990 305596192578487 13:27:57 XLON 884 GBP 1.5990 305596192578643 13:28:01 XLON 1,568 GBP 1.5985 305596192578659 13:28:01 XLON 52 GBP 1.5985 305596192578660 13:28:01 XLON 1,798 GBP 1.5985 305596192578653 13:28:01 XLON 2,117 GBP 1.5985 305596192578654 13:28:06 XLON 371 GBP 1.5980 305596192578679 13:28:06 XLON 304 GBP 1.5980 305596192578680 13:28:06 XLON 371 GBP 1.5980 305596192578681 13:28:06 XLON 1,945 GBP 1.5975 305596192578683 13:28:06 XLON 2,789 GBP 1.5980 305596192578678 13:28:08 XLON 536 GBP 1.5985 305596192578700 13:28:08 XLON 993 GBP 1.5985 305596192578701 13:28:12 XLON 1,500 GBP 1.5985 305596192578718 13:28:12 XLON 34 GBP 1.5985 305596192578719 13:28:21 XLON 1,921 GBP 1.5980 305596192578740 13:28:21 XLON 1,280 GBP 1.5980 305596192578741 13:28:25 XLON 608 GBP 1.5980 305596192578753 13:28:25 XLON 30 GBP 1.5980 305596192578754 13:28:25 XLON 1,800 GBP 1.5980 305596192578757 13:28:25 XLON 1,263 GBP 1.5980 305596192578758 13:28:25 XLON 746 GBP 1.5980 305596192578759 13:30:51 XLON 997 GBP 1.5980 305596192579102 13:30:51 XLON 687 GBP 1.5980 305596192579103 13:31:06 XLON 1,500 GBP 1.5995 305596192579146 13:31:11 XLON 1,692 GBP 1.5995 305596192579163 13:31:11 XLON 1,520 GBP 1.5995 305596192579164 13:31:11 XLON 1,075 GBP 1.5995 305596192579165 13:31:13 XLON 906 GBP 1.5995 305596192579166 13:31:13 XLON 503 GBP 1.5995 305596192579167 13:31:15 XLON 1,254 GBP 1.5995 305596192579168 13:31:59 XLON 1,003 GBP 1.5995 305596192579260 13:31:59 XLON 186 GBP 1.5995 305596192579261 13:32:02 XLON 972 GBP 1.5995 305596192579270 13:34:05 XLON 340 GBP 1.5995 305596192579466 13:34:05 XLON 545 GBP 1.5995 305596192579467 13:34:34 XLON 2,300 GBP 1.5990 305596192579551 13:34:34 XLON 1,017 GBP 1.5995 305596192579552 13:35:22 XLON 1,500 GBP 1.5995 305596192579666 13:36:47 XLON 1,213 GBP 1.6000 305596192580010 13:36:52 XLON 1,201 GBP 1.6000 305596192580026 13:37:31 XLON 1,019 GBP 1.6000 305596192580100
13:37:31 XLON 77 GBP 1.6000 305596192580101 13:37:32 XLON 128 GBP 1.5995 305596192580107 13:37:35 XLON 1,032 GBP 1.5995 305596192580110 13:38:02 XLON 1,115 GBP 1.5995 305596192580166 13:39:53 XLON 996 GBP 1.6005 305596192580447 13:39:53 XLON 119 GBP 1.6005 305596192580448 13:40:08 XLON 1,665 GBP 1.5995 305596192580483 13:40:08 XLON 689 GBP 1.5995 305596192580487 13:40:08 XLON 1,586 GBP 1.5995 305596192580488 13:40:48 XLON 2,567 GBP 1.5990 305596192580605 13:40:48 XLON 1,500 GBP 1.5990 305596192580609 13:41:02 XLON 1,430 GBP 1.6005 305596192580702 13:41:02 XLON 54 GBP 1.6005 305596192580703 13:41:02 XLON 364 GBP 1.6005 305596192580704 13:42:08 XLON 1,169 GBP 1.6005 305596192580889 13:42:08 XLON 197 GBP 1.6005 305596192580890 13:42:13 XLON 55 GBP 1.6005 305596192580908 13:42:13 XLON 1,551 GBP 1.6005 305596192580909 13:42:13 XLON 911 GBP 1.6005 305596192580910 13:42:47 XLON 457 GBP 1.6005 305596192580990 13:42:47 XLON 928 GBP 1.6005 305596192580991 13:43:15 XLON 332 GBP 1.6005 305596192581104 13:43:15 XLON 1,534 GBP 1.6005 305596192581105 13:44:54 XLON 84 GBP 1.6015 305596192581322 13:44:54 XLON 28 GBP 1.6015 305596192581323 13:44:54 XLON 1,100 GBP 1.6015 305596192581324 13:44:54 XLON 90 GBP 1.6015 305596192581325 13:45:11 XLON 1,034 GBP 1.6025 305596192581377 13:48:05 XLON 1,323 GBP 1.6025 305596192581777 13:49:00 XLON 2,300 GBP 1.6030 305596192581918 13:49:03 XLON 2,397 GBP 1.6030 305596192581934 13:49:25 XLON 1,500 GBP 1.6025 305596192581969 13:50:00 XLON 951 GBP 1.6025 305596192582027 13:55:40 XLON 197 GBP 1.6030 305596192583017 13:55:40 XLON 1,173 GBP 1.6030 305596192583018 13:55:45 XLON 1,769 GBP 1.6030 305596192583021 13:55:45 XLON 19 GBP 1.6030 305596192583022 13:56:25 XLON 2,083 GBP 1.6035 305596192583119 13:56:25 XLON 686 GBP 1.6035 305596192583120 13:56:27 XLON 157 GBP 1.6035 305596192583121 13:56:27 XLON 717 GBP 1.6035 305596192583122 13:58:30 XLON 1,044 GBP 1.6025 305596192583317 13:58:35 XLON 264 GBP 1.6025 305596192583328 13:58:35 XLON 1,666 GBP 1.6025 305596192583329 13:58:35 XLON 1,393 GBP 1.6025 305596192583330 13:58:35 XLON 1,257 GBP 1.6025 305596192583331 13:58:35 XLON 356 GBP 1.6025 305596192583332 13:58:35 XLON 1,080 GBP 1.6025 305596192583333 13:59:51 XLON 448 GBP 1.6025 305596192583529 14:01:23 XLON 872 GBP 1.6025 305596192583858 14:03:13 XLON 533 GBP 1.6030 305596192584122 14:03:13 XLON 1,742 GBP 1.6030 305596192584123 14:03:13 XLON 2,893 GBP 1.6030 305596192584124 14:03:15 XLON 1,292 GBP 1.6035 305596192584131 14:03:15 XLON 2,651 GBP 1.6035 305596192584132 14:03:16 XLON 572 GBP 1.6035 305596192584134 14:03:26 XLON 1,500 GBP 1.6035 305596192584141 14:03:26 XLON 109 GBP 1.6035 305596192584142 14:03:55 XLON 2,467 GBP 1.6030 305596192584200 14:03:55 XLON 1,045 GBP 1.6030 305596192584201 14:03:55 XLON 2,467 GBP 1.6030 305596192584203 14:04:23 XLON 984 GBP 1.6045 305596192584273 14:05:13 XLON 1,491 GBP 1.6045 305596192584343 14:05:13 XLON 229 GBP 1.6045 305596192584344 14:05:53 XLON 1,061 GBP 1.6060 305596192584425 14:06:04 XLON 1,270 GBP 1.6050 305596192584444 14:06:04 XLON 1,464 GBP 1.6050 305596192584445 14:06:04 XLON 1,500 GBP 1.6055 305596192584446 14:06:04 XLON 383 GBP 1.6055 305596192584447 14:07:29 XLON 905 GBP 1.6045 305596192584609 14:09:02 XLON 1,411 GBP 1.6045 305596192584782 14:09:56 XLON 4,103 GBP 1.6040 305596192584967 14:12:02 XLON 2,638 GBP 1.6035 305596192585243 14:12:04 XLON 1,143 GBP 1.6040 305596192585269 14:12:44 XLON 1,332 GBP 1.6040 305596192585375 14:12:44 XLON 8 GBP 1.6040 305596192585376 14:12:44 XLON 498 GBP 1.6040 305596192585377 14:12:49 XLON 951 GBP 1.6035 305596192585385 14:12:49 XLON 438 GBP 1.6035 305596192585386 14:14:06 XLON 1,064 GBP 1.6035 305596192585596 14:15:38 XLON 1,500 GBP 1.6040 305596192585819 14:17:18 XLON 1,500 GBP 1.6090 305596192586021 14:17:18 XLON 2,346 GBP 1.6090 305596192586022 14:17:18 XLON 89 GBP 1.6090 305596192586023 14:17:21 XLON 338 GBP 1.6090 305596192586041 14:17:38 XLON 1,366 GBP 1.6095 305596192586102 14:17:38 XLON 1,590 GBP 1.6095 305596192586103 14:17:45 XLON 3,036 GBP 1.6100 305596192586107 14:17:47 XLON 188 GBP 1.6105 305596192586117 14:17:47 XLON 2,626 GBP 1.6105 305596192586118 14:17:47 XLON 1,067 GBP 1.6105 305596192586119 14:17:48 XLON 1,034 GBP 1.6105 305596192586121 14:17:48 XLON 2,110 GBP 1.6105 305596192586122 14:17:48 XLON 880 GBP 1.6105 305596192586123 14:17:50 XLON 1,706 GBP 1.6110 305596192586125 14:17:54 XLON 925 GBP 1.6110 305596192586130 14:17:58 XLON 1 GBP 1.6095 305596192586146 14:18:03 XLON 1,181 GBP 1.6100 305596192586150 14:18:16 XLON 886 GBP 1.6110 305596192586192 14:18:16 XLON 1,023 GBP 1.6110 305596192586193 14:18:32 XLON 1,474 GBP 1.6115 305596192586210 14:20:13 XLON 2,854 GBP 1.6110 305596192586486 14:20:13 XLON 2,500 GBP 1.6110 305596192586489 14:20:13 XLON 223 GBP 1.6110 305596192586490 14:20:47 XLON 2,750 GBP 1.6105 305596192586565 14:20:47 XLON 784 GBP 1.6105 305596192586566 14:21:10 XLON 21 GBP 1.6095 305596192586623 14:21:11 XLON 1,262 GBP 1.6095 305596192586624 14:21:14 XLON 600 GBP 1.6095 305596192586628 14:21:14 XLON 270 GBP 1.6095 305596192586629 14:24:18 XLON 1,047 GBP 1.6080 305596192587229 14:24:38 XLON 1,281 GBP 1.6085 305596192587360 14:25:48 XLON 879 GBP 1.6085 305596192587538 14:25:48 XLON 1,500 GBP 1.6085 305596192587542 14:25:48 XLON 1,845 GBP 1.6085 305596192587543 14:26:01 XLON 4,185 GBP 1.6085 305596192587607 14:26:01 XLON 1,900 GBP 1.6085 305596192587612 14:26:01 XLON 1,676 GBP 1.6085 305596192587613 14:26:02 XLON 1,065 GBP 1.6085 305596192587615 14:26:08 XLON 721 GBP 1.6080 305596192587631 14:26:08 XLON 267 GBP 1.6080 305596192587632 14:26:08 XLON 10 GBP 1.6080 305596192587633 14:26:08 XLON 1,394 GBP 1.6080 305596192587634 14:26:33 XLON 1,031 GBP 1.6075 305596192587686 14:26:34 XLON 1,233 GBP 1.6070 305596192587689 14:26:40 XLON 4 GBP 1.6095 305596192587718 14:26:40 XLON 8 GBP 1.6095 305596192587719 14:26:55 XLON 1,522 GBP 1.6090 305596192587743 14:26:55 XLON 1,500 GBP 1.6095 305596192587744 14:26:55 XLON 1,151 GBP 1.6090 305596192587745 14:28:17 XLON 984 GBP 1.6105 305596192587928 14:28:26 XLON 1,395 GBP 1.6115 305596192587967 14:28:26 XLON 101 GBP 1.6115 305596192587971 14:28:26 XLON 1,448 GBP 1.6115 305596192587972
14:28:32 XLON 1,128 GBP 1.6115 305596192588004 14:28:46 XLON 282 GBP 1.6115 305596192588047 14:28:46 XLON 657 GBP 1.6115 305596192588048 14:28:58 XLON 1,303 GBP 1.6110 305596192588086 14:29:47 XLON 1,398 GBP 1.6100 305596192588266 14:29:50 XLON 176 GBP 1.6100 305596192588270 14:29:50 XLON 1,500 GBP 1.6100 305596192588272 14:29:50 XLON 5 GBP 1.6100 305596192588273 14:30:55 XLON 1,057 GBP 1.6130 305596192588889 14:31:00 XLON 420 GBP 1.6130 305596192588921 14:31:00 XLON 736 GBP 1.6130 305596192588922 14:31:06 XLON 922 GBP 1.6115 305596192589003 14:31:29 XLON 10 GBP 1.6115 305596192589145 14:31:29 XLON 1,868 GBP 1.6115 305596192589146 14:31:37 XLON 1,094 GBP 1.6115 305596192589168 14:31:42 XLON 3 GBP 1.6115 305596192589180 14:31:42 XLON 1,406 GBP 1.6115 305596192589181 14:31:45 XLON 943 GBP 1.6115 305596192589203 14:32:06 XLON 1,856 GBP 1.6110 305596192589400 14:32:06 XLON 1,265 GBP 1.6110 305596192589401 14:34:52 XLON 2,300 GBP 1.6105 305596192590359 14:34:56 XLON 1,412 GBP 1.6110 305596192590391 14:34:56 XLON 27 GBP 1.6110 305596192590392 14:35:01 XLON 1,020 GBP 1.6110 305596192590413 14:35:47 XLON 4,036 GBP 1.6105 305596192590676 14:37:05 XLON 695 GBP 1.6115 305596192591233 14:37:05 XLON 760 GBP 1.6115 305596192591234 14:37:10 XLON 970 GBP 1.6120 305596192591262 14:37:58 XLON 552 GBP 1.6115 305596192591462 14:37:58 XLON 1,443 GBP 1.6115 305596192591463 14:37:58 XLON 1,124 GBP 1.6120 305596192591470 14:38:03 XLON 2,100 GBP 1.6115 305596192591492 14:38:03 XLON 1,207 GBP 1.6115 305596192591493 14:43:33 XLON 969 GBP 1.6110 305596192592835 14:45:57 XLON 439 GBP 1.6125 305596192593351 14:45:57 XLON 451 GBP 1.6125 305596192593352 14:47:37 XLON 74 GBP 1.6130 305596192593871 14:47:41 XLON 1,351 GBP 1.6130 305596192593887 14:47:53 XLON 1,708 GBP 1.6130 305596192593903 14:48:04 XLON 1,362 GBP 1.6135 305596192593929 14:48:05 XLON 1,571 GBP 1.6135 305596192593938 14:50:10 XLON 979 GBP 1.6155 305596192594571 14:50:10 XLON 850 GBP 1.6155 305596192594572 14:50:10 XLON 1,441 GBP 1.6155 305596192594573 14:50:10 XLON 510 GBP 1.6155 305596192594574 14:50:10 XLON 8 GBP 1.6155 305596192594575 14:50:14 XLON 721 GBP 1.6160 305596192594594 14:50:14 XLON 1,201 GBP 1.6160 305596192594595 14:50:14 XLON 92 GBP 1.6160 305596192594596 14:50:14 XLON 363 GBP 1.6160 305596192594597 14:50:48 XLON 1,500 GBP 1.6160 305596192594690 14:50:50 XLON 1,090 GBP 1.6155 305596192594702 14:51:23 XLON 1,013 GBP 1.6170 305596192594901 14:51:52 XLON 1,875 GBP 1.6165 305596192594972 14:51:52 XLON 1,500 GBP 1.6170 305596192594973 14:52:04 XLON 2,765 GBP 1.6165 305596192595053 14:52:04 XLON 1,078 GBP 1.6165 305596192595050 14:52:04 XLON 46 GBP 1.6165 305596192595049 14:53:30 XLON 1,580 GBP 1.6140 305596192595596 14:53:55 XLON 603 GBP 1.6140 305596192595741 14:53:55 XLON 1,500 GBP 1.6140 305596192595745 14:53:55 XLON 1,695 GBP 1.6140 305596192595746 14:55:22 XLON 3,478 GBP 1.6130 305596192596277 14:55:22 XLON 1,500 GBP 1.6130 305596192596279 14:56:07 XLON 901 GBP 1.6145 305596192596469 14:56:17 XLON 882 GBP 1.6145 305596192596521 14:56:27 XLON 178 GBP 1.6145 305596192596554 14:56:27 XLON 704 GBP 1.6145 305596192596555 14:56:35 XLON 643 GBP 1.6145 305596192596572 14:56:57 XLON 877 GBP 1.6160 305596192596674 14:57:02 XLON 910 GBP 1.6155 305596192596683 14:57:10 XLON 882 GBP 1.6155 305596192596732 14:57:20 XLON 883 GBP 1.6155 305596192596805 14:57:30 XLON 527 GBP 1.6155 305596192596865 14:57:30 XLON 355 GBP 1.6155 305596192596866 14:57:36 XLON 5 GBP 1.6150 305596192596882 14:57:39 XLON 1,494 GBP 1.6150 305596192596895 14:57:39 XLON 365 GBP 1.6150 305596192596896 14:57:48 XLON 882 GBP 1.6150 305596192596923 14:57:58 XLON 833 GBP 1.6150 305596192596943 14:58:11 XLON 897 GBP 1.6140 305596192597034 14:58:21 XLON 880 GBP 1.6140 305596192597067 14:58:21 XLON 2 GBP 1.6140 305596192597068 14:58:31 XLON 883 GBP 1.6140 305596192597088 14:58:42 XLON 421 GBP 1.6140 305596192597149 14:58:42 XLON 491 GBP 1.6140 305596192597150 14:58:52 XLON 883 GBP 1.6140 305596192597222 14:59:00 XLON 923 GBP 1.6140 305596192597248 14:59:12 XLON 563 GBP 1.6140 305596192597385 14:59:17 XLON 974 GBP 1.6140 305596192597433 14:59:26 XLON 876 GBP 1.6140 305596192597509 14:59:34 XLON 866 GBP 1.6140 305596192597563 14:59:44 XLON 883 GBP 1.6140 305596192597623 14:59:54 XLON 233 GBP 1.6140 305596192597668 14:59:54 XLON 650 GBP 1.6140 305596192597669 15:00:05 XLON 666 GBP 1.6140 305596192597693 15:00:05 XLON 228 GBP 1.6140 305596192597694 15:00:17 XLON 872 GBP 1.6140 305596192597729 15:01:19 XLON 535 GBP 1.6140 305596192598107 15:01:24 XLON 1,500 GBP 1.6140 305596192598129 15:01:24 XLON 888 GBP 1.6140 305596192598130 15:01:27 XLON 1,500 GBP 1.6140 305596192598139 15:01:31 XLON 964 GBP 1.6140 305596192598144 15:01:31 XLON 135 GBP 1.6140 305596192598145 15:01:43 XLON 932 GBP 1.6140 305596192598177 15:01:55 XLON 651 GBP 1.6140 305596192598200 15:01:58 XLON 1,557 GBP 1.6135 305596192598220 15:01:58 XLON 1,560 GBP 1.6135 305596192598225 15:02:57 XLON 871 GBP 1.6130 305596192598476 15:03:02 XLON 1,121 GBP 1.6130 305596192598510 15:03:51 XLON 933 GBP 1.6130 305596192598682 15:03:51 XLON 689 GBP 1.6130 305596192598687 15:03:51 XLON 786 GBP 1.6130 305596192598688 15:03:52 XLON 1,286 GBP 1.6130 305596192598692 15:03:52 XLON 313 GBP 1.6130 305596192598693 15:04:04 XLON 917 GBP 1.6135 305596192598783 15:05:41 XLON 867 GBP 1.6140 305596192599267 15:05:41 XLON 1,867 GBP 1.6140 305596192599268 15:05:41 XLON 1,389 GBP 1.6140 305596192599269 15:05:41 XLON 2,300 GBP 1.6140 305596192599270 15:05:51 XLON 393 GBP 1.6140 305596192599354 15:05:51 XLON 525 GBP 1.6140 305596192599355 15:06:05 XLON 919 GBP 1.6140 305596192599441 15:06:27 XLON 873 GBP 1.6155 305596192599570 15:06:39 XLON 867 GBP 1.6160 305596192599640 15:06:49 XLON 643 GBP 1.6160 305596192599688 15:06:49 XLON 253 GBP 1.6160 305596192599689 15:07:03 XLON 918 GBP 1.6160 305596192599761 15:07:33 XLON 886 GBP 1.6170 305596192599941 15:07:47 XLON 919 GBP 1.6170 305596192599992 15:07:55 XLON 853 GBP 1.6175 305596192600021 15:07:59 XLON 1,304 GBP 1.6170 305596192600044 15:07:59 XLON 129 GBP 1.6170 305596192600045 15:07:59 XLON 1,702 GBP 1.6170 305596192600047
15:09:06 XLON 623 GBP 1.6170 305596192600451 15:10:01 XLON 1,126 GBP 1.6165 305596192600710 15:10:17 XLON 1,500 GBP 1.6190 305596192600787 15:10:17 XLON 48 GBP 1.6190 305596192600788 15:10:17 XLON 2,100 GBP 1.6190 305596192600789 15:10:48 XLON 770 GBP 1.6195 305596192600932 15:10:48 XLON 1,272 GBP 1.6195 305596192600933 15:11:03 XLON 894 GBP 1.6200 305596192600963 15:11:15 XLON 876 GBP 1.6200 305596192601036 15:11:24 XLON 1,288 GBP 1.6195 305596192601045 15:11:27 XLON 839 GBP 1.6185 305596192601054 15:11:27 XLON 1,914 GBP 1.6185 305596192601055 15:12:30 XLON 536 GBP 1.6170 305596192601407 15:12:30 XLON 422 GBP 1.6170 305596192601408 15:12:30 XLON 536 GBP 1.6170 305596192601409 15:12:30 XLON 1,542 GBP 1.6170 305596192601411 15:13:13 XLON 1,115 GBP 1.6160 305596192601721 15:13:29 XLON 278 GBP 1.6160 305596192601815 15:15:12 XLON 824 GBP 1.6165 305596192602197 15:15:12 XLON 1,826 GBP 1.6165 305596192602198 15:15:12 XLON 1,407 GBP 1.6165 305596192602199 15:15:12 XLON 535 GBP 1.6165 305596192602200 15:15:12 XLON 611 GBP 1.6165 305596192602201 15:15:17 XLON 717 GBP 1.6165 305596192602224 15:15:17 XLON 626 GBP 1.6165 305596192602225 15:16:18 XLON 2,843 GBP 1.6185 305596192602591 15:16:18 XLON 1,350 GBP 1.6185 305596192602593 15:16:26 XLON 1,077 GBP 1.6180 305596192602628 15:17:59 XLON 642 GBP 1.6195 305596192602959 15:18:12 XLON 1,602 GBP 1.6190 305596192603029 15:18:12 XLON 846 GBP 1.6190 305596192603030 15:18:12 XLON 2,300 GBP 1.6190 305596192603031 15:18:12 XLON 1,500 GBP 1.6195 305596192603032 15:18:12 XLON 222 GBP 1.6195 305596192603033 15:19:13 XLON 878 GBP 1.6195 305596192603356 15:19:29 XLON 84 GBP 1.6195 305596192603415 15:19:44 XLON 911 GBP 1.6210 305596192603508 15:19:55 XLON 892 GBP 1.6210 305596192603570 15:20:07 XLON 6 GBP 1.6195 305596192603651 15:20:35 XLON 1,500 GBP 1.6195 305596192603799 15:20:35 XLON 115 GBP 1.6195 305596192603800 15:20:40 XLON 44 GBP 1.6190 305596192603824 15:21:02 XLON 1,696 GBP 1.6190 305596192603919 15:21:02 XLON 1,107 GBP 1.6195 305596192603921 15:21:03 XLON 139 GBP 1.6190 305596192603939 15:21:08 XLON 1,544 GBP 1.6190 305596192603956 15:21:33 XLON 1,887 GBP 1.6185 305596192604059 15:22:23 XLON 867 GBP 1.6180 305596192604272 15:22:44 XLON 870 GBP 1.6180 305596192604374 15:23:00 XLON 771 GBP 1.6180 305596192604424 15:23:00 XLON 121 GBP 1.6180 305596192604425 15:23:16 XLON 892 GBP 1.6180 305596192604506 15:23:31 XLON 870 GBP 1.6175 305596192604550 15:23:47 XLON 892 GBP 1.6175 305596192604579 15:24:03 XLON 893 GBP 1.6175 305596192604593 15:24:19 XLON 892 GBP 1.6175 305596192604713 15:24:29 XLON 906 GBP 1.6175 305596192604743 15:24:45 XLON 498 GBP 1.6175 305596192604823 15:24:45 XLON 394 GBP 1.6175 305596192604824 15:25:01 XLON 899 GBP 1.6175 305596192604890 15:25:18 XLON 911 GBP 1.6175 305596192604977 15:25:28 XLON 5 GBP 1.6180 305596192605021 15:25:51 XLON 431 GBP 1.6180 305596192605058 15:26:07 XLON 167 GBP 1.6195 305596192605119 15:26:07 XLON 720 GBP 1.6195 305596192605120 15:26:12 XLON 1,500 GBP 1.6190 305596192605133 15:26:12 XLON 802 GBP 1.6190 305596192605134 15:27:13 XLON 500 GBP 1.6185 305596192605313 15:27:18 XLON 50 GBP 1.6185 305596192605330 15:27:18 XLON 1,226 GBP 1.6185 305596192605331 15:27:21 XLON 876 GBP 1.6185 305596192605333 15:28:27 XLON 3,038 GBP 1.6185 305596192605533 15:28:27 XLON 1,500 GBP 1.6185 305596192605535 15:28:27 XLON 2,102 GBP 1.6185 305596192605536 15:29:39 XLON 589 GBP 1.6185 305596192605821 15:29:39 XLON 332 GBP 1.6185 305596192605822 15:29:54 XLON 407 GBP 1.6185 305596192605895 15:29:54 XLON 474 GBP 1.6185 305596192605896 15:30:08 XLON 902 GBP 1.6185 305596192605960 15:30:18 XLON 880 GBP 1.6185 305596192605994 15:30:31 XLON 869 GBP 1.6185 305596192606040 15:30:42 XLON 724 GBP 1.6195 305596192606079 15:30:42 XLON 234 GBP 1.6195 305596192606080 15:30:57 XLON 874 GBP 1.6195 305596192606143 15:31:10 XLON 55 GBP 1.6195 305596192606180 15:31:19 XLON 589 GBP 1.6190 305596192606213 15:31:19 XLON 1,027 GBP 1.6190 305596192606214 15:31:24 XLON 863 GBP 1.6190 305596192606235 15:32:10 XLON 4,140 GBP 1.6195 305596192606407 15:32:10 XLON 1,500 GBP 1.6195 305596192606409 15:32:10 XLON 918 GBP 1.6195 305596192606410 15:33:28 XLON 917 GBP 1.6195 305596192606666 15:33:33 XLON 964 GBP 1.6195 305596192606700 15:35:05 XLON 876 GBP 1.6210 305596192607045 15:35:05 XLON 1,500 GBP 1.6210 305596192607070 15:35:07 XLON 4 GBP 1.6210 305596192607099 15:35:07 XLON 2,123 GBP 1.6210 305596192607100 15:35:11 XLON 1,352 GBP 1.6210 305596192607125 15:35:11 XLON 707 GBP 1.6210 305596192607126 15:36:09 XLON 1,454 GBP 1.6220 305596192607363 15:36:09 XLON 994 GBP 1.6220 305596192607364 15:36:17 XLON 1,304 GBP 1.6215 305596192607408 15:37:08 XLON 1,500 GBP 1.6215 305596192607500 15:37:10 XLON 1,538 GBP 1.6215 305596192607515 15:37:10 XLON 1,092 GBP 1.6215 305596192607516 15:37:13 XLON 1,223 GBP 1.6215 305596192607527 15:37:24 XLON 874 GBP 1.6215 305596192607555 15:37:33 XLON 875 GBP 1.6215 305596192607589 15:37:51 XLON 924 GBP 1.6215 305596192607667 15:38:01 XLON 1,050 GBP 1.6210 305596192607693 15:38:23 XLON 989 GBP 1.6210 305596192607750 15:38:40 XLON 874 GBP 1.6210 305596192607833 15:38:48 XLON 901 GBP 1.6205 305596192607862 15:39:30 XLON 926 GBP 1.6190 305596192608040 15:39:30 XLON 985 GBP 1.6190 305596192608042 15:40:11 XLON 1,062 GBP 1.6195 305596192608182 15:40:16 XLON 308 GBP 1.6195 305596192608211 15:41:04 XLON 2,201 GBP 1.6185 305596192608420 15:41:04 XLON 1,500 GBP 1.6185 305596192608425 15:41:04 XLON 415 GBP 1.6185 305596192608426 15:41:21 XLON 893 GBP 1.6180 305596192608483 15:42:51 XLON 911 GBP 1.6190 305596192608950 15:42:56 XLON 650 GBP 1.6190 305596192608956 15:42:56 XLON 353 GBP 1.6190 305596192608957 15:43:32 XLON 432 GBP 1.6200 305596192609147 15:43:34 XLON 848 GBP 1.6200 305596192609149 15:43:58 XLON 327 GBP 1.6200 305596192609269 15:44:00 XLON 879 GBP 1.6205 305596192609288 15:44:14 XLON 355 GBP 1.6205 305596192609391 15:44:14 XLON 543 GBP 1.6205 305596192609392 15:44:25 XLON 1,251 GBP 1.6205 305596192609439 15:44:41 XLON 874 GBP 1.6205 305596192609512 15:44:53 XLON 697 GBP 1.6205 305596192609543 15:44:53 XLON 711 GBP 1.6205 305596192609544
15:45:08 XLON 862 GBP 1.6205 305596192609611 15:45:39 XLON 1,026 GBP 1.6205 305596192609774 15:45:39 XLON 614 GBP 1.6205 305596192609775 15:45:51 XLON 390 GBP 1.6205 305596192609827 15:45:51 XLON 507 GBP 1.6205 305596192609828 15:46:07 XLON 1,500 GBP 1.6180 305596192609889 15:46:07 XLON 2,220 GBP 1.6180 305596192609890 15:47:03 XLON 1,500 GBP 1.6185 305596192610181 15:47:03 XLON 901 GBP 1.6180 305596192610180 15:47:06 XLON 863 GBP 1.6185 305596192610203 15:47:06 XLON 104 GBP 1.6185 305596192610204 15:47:59 XLON 866 GBP 1.6175 305596192610428 15:48:13 XLON 692 GBP 1.6175 305596192610489 15:48:13 XLON 207 GBP 1.6175 305596192610490 15:48:27 XLON 818 GBP 1.6175 305596192610568 15:48:27 XLON 80 GBP 1.6175 305596192610569 15:48:39 XLON 680 GBP 1.6180 305596192610641 15:48:39 XLON 916 GBP 1.6180 305596192610642 15:49:28 XLON 1,500 GBP 1.6185 305596192610731 15:49:33 XLON 1,580 GBP 1.6185 305596192610774 15:49:47 XLON 236 GBP 1.6185 305596192610825 15:49:47 XLON 662 GBP 1.6185 305596192610826 15:50:03 XLON 909 GBP 1.6185 305596192610899 15:50:21 XLON 891 GBP 1.6185 305596192610945 15:50:39 XLON 847 GBP 1.6185 305596192611050 15:50:39 XLON 44 GBP 1.6185 305596192611051 15:50:52 XLON 3,162 GBP 1.6180 305596192611166 15:51:58 XLON 888 GBP 1.6180 305596192611525 15:52:02 XLON 251 GBP 1.6175 305596192611549 15:52:02 XLON 1,011 GBP 1.6175 305596192611550 15:52:04 XLON 319 GBP 1.6175 305596192611568 15:52:04 XLON 364 GBP 1.6175 305596192611569 15:52:33 XLON 1,418 GBP 1.6175 305596192611665 15:53:50 XLON 882 GBP 1.6180 305596192611887 15:53:50 XLON 105 GBP 1.6180 305596192611888 15:53:50 XLON 385 GBP 1.6180 305596192611889 15:54:04 XLON 891 GBP 1.6180 305596192611931 15:54:22 XLON 891 GBP 1.6180 305596192611992 15:54:40 XLON 115 GBP 1.6180 305596192612023 15:54:40 XLON 776 GBP 1.6180 305596192612024 15:57:36 XLON 1,150 GBP 1.6180 305596192612638 15:57:36 XLON 2,393 GBP 1.6180 305596192612639 15:57:36 XLON 9 GBP 1.6180 305596192612640 15:57:36 XLON 843 GBP 1.6180 305596192612641 15:57:36 XLON 2,519 GBP 1.6180 305596192612642 15:57:36 XLON 889 GBP 1.6180 305596192612643 15:57:36 XLON 1,229 GBP 1.6180 305596192612644 15:57:36 XLON 94 GBP 1.6180 305596192612645 15:57:36 XLON 1,215 GBP 1.6180 305596192612646 15:57:39 XLON 814 GBP 1.6180 305596192612649 15:57:39 XLON 8 GBP 1.6180 305596192612650 15:58:01 XLON 579 GBP 1.6180 305596192612769 15:59:00 XLON 1,722 GBP 1.6180 305596192612951 15:59:00 XLON 1,090 GBP 1.6180 305596192612952 15:59:00 XLON 701 GBP 1.6180 305596192612964 15:59:00 XLON 1,450 GBP 1.6180 305596192612965 15:59:13 XLON 806 GBP 1.6180 305596192613019 15:59:13 XLON 58 GBP 1.6180 305596192613020 15:59:27 XLON 924 GBP 1.6180 305596192613046 16:00:54 XLON 863 GBP 1.6175 305596192613499 16:01:00 XLON 109 GBP 1.6175 305596192613527 16:02:58 XLON 1,500 GBP 1.6180 305596192614035 16:02:58 XLON 2,376 GBP 1.6180 305596192614036 16:03:23 XLON 1,030 GBP 1.6180 305596192614095 16:03:23 XLON 964 GBP 1.6180 305596192614096 16:03:41 XLON 1,498 GBP 1.6185 305596192614169 16:03:41 XLON 529 GBP 1.6185 305596192614170 16:03:41 XLON 1,224 GBP 1.6185 305596192614171 16:03:41 XLON 2,687 GBP 1.6185 305596192614172 16:03:41 XLON 1,748 GBP 1.6185 305596192614173 16:04:38 XLON 1,500 GBP 1.6185 305596192614450 16:04:38 XLON 1,847 GBP 1.6185 305596192614451 16:07:55 XLON 553 GBP 1.6190 305596192615293 16:07:55 XLON 1,500 GBP 1.6190 305596192615294 16:07:55 XLON 1,696 GBP 1.6190 305596192615295 16:07:55 XLON 535 GBP 1.6190 305596192615296 16:07:55 XLON 921 GBP 1.6190 305596192615297 16:07:55 XLON 1,544 GBP 1.6190 305596192615298 16:07:55 XLON 1,148 GBP 1.6190 305596192615299 16:08:03 XLON 2,369 GBP 1.6195 305596192615335 16:08:04 XLON 1,500 GBP 1.6195 305596192615340 16:08:04 XLON 2,873 GBP 1.6195 305596192615341 16:08:04 XLON 573 GBP 1.6195 305596192615342 16:08:11 XLON 589 GBP 1.6190 305596192615405 16:08:11 XLON 1,757 GBP 1.6190 305596192615406 16:08:35 XLON 946 GBP 1.6185 305596192615524 16:09:15 XLON 871 GBP 1.6180 305596192615642 16:09:30 XLON 902 GBP 1.6180 305596192615685 16:09:48 XLON 1,224 GBP 1.6175 305596192615757 16:09:48 XLON 205 GBP 1.6175 305596192615758 16:10:03 XLON 333 GBP 1.6180 305596192615840 16:10:28 XLON 852 GBP 1.6180 305596192615951 16:10:28 XLON 37 GBP 1.6180 305596192615952 16:10:52 XLON 1,000 GBP 1.6180 305596192616067 16:10:58 XLON 986 GBP 1.6180 305596192616090 16:11:00 XLON 864 GBP 1.6180 305596192616103 16:11:06 XLON 457 GBP 1.6180 305596192616115 16:11:14 XLON 708 GBP 1.6180 305596192616137 16:11:19 XLON 3,199 GBP 1.6180 305596192616150 16:12:31 XLON 420 GBP 1.6180 305596192616613 16:12:31 XLON 502 GBP 1.6180 305596192616614 16:12:41 XLON 865 GBP 1.6180 305596192616631 16:19:32 XLON 1,500 GBP 1.6185 305596192619239 16:19:32 XLON 2,463 GBP 1.6185 305596192619240 16:19:33 XLON 518 GBP 1.6185 305596192619243 16:19:33 XLON 1,500 GBP 1.6185 305596192619241 16:19:33 XLON 392 GBP 1.6185 305596192619242 16:19:34 XLON 384 GBP 1.6185 305596192619244 16:19:39 XLON 1,585 GBP 1.6190 305596192619287 16:19:39 XLON 2,878 GBP 1.6190 305596192619288 16:19:39 XLON 924 GBP 1.6190 305596192619289 16:19:40 XLON 2,251 GBP 1.6190 305596192619300 16:19:41 XLON 1,846 GBP 1.6195 305596192619306 16:19:41 XLON 398 GBP 1.6195 305596192619307 16:19:42 XLON 1,500 GBP 1.6195 305596192619311 16:19:49 XLON 1,258 GBP 1.6210 305596192619367 16:19:49 XLON 2,100 GBP 1.6210 305596192619368 16:19:49 XLON 929 GBP 1.6210 305596192619369 16:19:50 XLON 834 GBP 1.6205 305596192619370 16:19:50 XLON 2,194 GBP 1.6205 305596192619371 16:19:52 XLON 913 GBP 1.6205 305596192619373 16:22:47 XLON 791 GBP 1.6200 305596192620550 16:22:47 XLON 414 GBP 1.6200 305596192620551 16:22:47 XLON 1,504 GBP 1.6200 305596192620552 16:23:24 XLON 1,500 GBP 1.6200 305596192620717 16:23:24 XLON 2,400 GBP 1.6200 305596192620718 16:23:24 XLON 2,100 GBP 1.6200 305596192620719 16:23:24 XLON 200 GBP 1.6200 305596192620720 16:23:28 XLON 1,500 GBP 1.6200 305596192620729 16:23:28 XLON 1,468 GBP 1.6200 305596192620730 16:23:28 XLON 1,574 GBP 1.6200 305596192620731 16:23:28 XLON 1,367 GBP 1.6200 305596192620732 16:23:29 XLON 1,500 GBP 1.6200 305596192620748 16:23:29 XLON 403 GBP 1.6200 305596192620749
16:23:29 XLON 597 GBP 1.6200 305596192620750 16:23:37 XLON 834 GBP 1.6200 305596192620769 16:23:37 XLON 59 GBP 1.6200 305596192620770 16:23:50 XLON 899 GBP 1.6200 305596192620859 16:23:56 XLON 2,551 GBP 1.6195 305596192620987 16:23:56 XLON 694 GBP 1.6195 305596192620989 16:23:56 XLON 1,327 GBP 1.6195 305596192620990 16:24:36 XLON 1,935 GBP 1.6185 305596192621376 16:24:36 XLON 1,006 GBP 1.6185 305596192621364 16:25:54 XLON 979 GBP 1.6180 305596192622196 16:25:54 XLON 1,500 GBP 1.6180 305596192622199 16:25:54 XLON 1,089 GBP 1.6180 305596192622201 16:25:57 XLON 379 GBP 1.6180 305596192622245 16:25:57 XLON 1,500 GBP 1.6180 305596192622246 16:25:57 XLON 62 GBP 1.6180 305596192622247 16:25:57 XLON 1,027 GBP 1.6180 305596192622248 16:26:16 XLON 637 GBP 1.6175 305596192622444 16:26:16 XLON 925 GBP 1.6175 305596192622440 16:27:24 XLON 1,203 GBP 1.6180 305596192622988 16:27:33 XLON 295 GBP 1.6180 305596192623072 16:27:33 XLON 570 GBP 1.6180 305596192623073 16:27:34 XLON 1,169 GBP 1.6170 305596192623091 16:27:34 XLON 46 GBP 1.6170 305596192623092 16:27:36 XLON 2,446 GBP 1.6170 305596192623101 16:28:32 XLON 2,510 GBP 1.6175 305596192623522 16:29:03 XLON 3,815 GBP 1.6180 305596192623804 16:29:36 XLON 311 GBP 1.6175 305596192624099 16:29:36 XLON 847 GBP 1.6175 305596192624097 16:29:44 XLON 52 GBP 1.6180 305596192624169 16:29:44 XLON 1,142 GBP 1.6180 305596192624170 16:29:49 XLON 1,236 GBP 1.6185 305596192624220 16:29:49 XLON 1,729 GBP 1.6185 305596192624221
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 534,971 (ISIN: GB00BDCXV269) Date of purchases: 28 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 28 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 32.0234 534,971 ZAR 31.8000 ZAR 32.4300 Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares Number 08:20:30 XJSE 1,614 ZAR 32.4000 XJSE-44O2VALGV6OFF 08:20:30 XJSE 2,547 ZAR 32.4000 XJSE-2GO2VALGUJ7F3 08:24:02 XJSE 2,451 ZAR 32.3700 XJSE-2GO2VALGUP7IG 08:26:35 XJSE 1,445 ZAR 32.3400 XJSE-2EO2VALH32RJB 08:36:39 XJSE 1,947 ZAR 32.4000 XJSE-2EO2VALH4HIC7 08:39:41 XJSE 11 ZAR 32.4300 XJSE-2GO2VALGVIC5T 08:39:41 XJSE 1,049 ZAR 32.4300 XJSE-2GO2VALGVIC62 08:40:13 XJSE 1,055 ZAR 32.4100 XJSE-3CO2VALH660EH 08:40:14 XJSE 1,500 ZAR 32.4000 XJSE-2EO2VALH50Q4G 08:40:14 XJSE 1,191 ZAR 32.4000 XJSE-2EO2VALH50Q4I 08:40:47 XJSE 1,216 ZAR 32.3800 XJSE-2GO2VALGVKDTM 08:43:50 XJSE 1,256 ZAR 32.3500 XJSE-2GO2VALGVP98C 08:48:00 XJSE 96 ZAR 32.3300 XJSE-2EO2VALH633OI 08:48:00 XJSE 1,024 ZAR 32.3300 XJSE-2EO2VALH633P8 08:50:56 XJSE 71 ZAR 32.3100 XJSE-2GO2VALH03MRO 08:51:06 XJSE 64 ZAR 32.3100 XJSE-2GO2VALH041VJ 08:51:16 XJSE 64 ZAR 32.3100 XJSE-2GO2VALH04C2S 08:51:26 XJSE 62 ZAR 32.3100 XJSE-2GO2VALH04JSJ 08:51:36 XJSE 66 ZAR 32.3100 XJSE-2GO2VALH051OS 08:51:36 XJSE 840 ZAR 32.3100 XJSE-2GO2VALH0524U 08:51:46 XJSE 63 ZAR 32.3100 XJSE-3AO2VALH591TI 08:51:56 XJSE 64 ZAR 32.3100 XJSE-3AO2VALH59REB 08:52:06 XJSE 64 ZAR 32.3100 XJSE-3AO2VALH5AHOQ 08:52:15 XJSE 59 ZAR 32.3100 XJSE-3AO2VALH5B9AB 08:52:26 XJSE 68 ZAR 32.3100 XJSE-3AO2VALH5C20S 08:52:35 XJSE 57 ZAR 32.3100 XJSE-3AO2VALH5CN3I 08:52:46 XJSE 70 ZAR 32.3100 XJSE-3AO2VALH5DKP6 08:52:56 XJSE 64 ZAR 32.3100 XJSE-3AO2VALH5ENC2 08:53:04 XJSE 13 ZAR 32.3100 XJSE-3AO2VALH5FC57 08:53:04 XJSE 1,475 ZAR 32.3100 XJSE-3AO2VALH5FC5V 08:53:04 XJSE 54 ZAR 32.3100 XJSE-2GO2VALH07N96 08:53:04 XJSE 162 ZAR 32.3100 XJSE-2GO2VALH07NA5 08:53:04 XJSE 2,174 ZAR 32.3100 XJSE-2GO2VALH07NA7 08:55:45 XJSE 58 ZAR 32.2600 XJSE-3CO2VALH8ICBN 08:55:55 XJSE 62 ZAR 32.2600 XJSE-3CO2VALH8J3JT 08:56:04 XJSE 61 ZAR 32.2600 XJSE-3CO2VALH8JQ2V 08:56:16 XJSE 74 ZAR 32.2600 XJSE-3CO2VALH8KK4G 08:56:26 XJSE 64 ZAR 32.2600 XJSE-3CO2VALH8LBGC 08:56:36 XJSE 64 ZAR 32.2600 XJSE-3CO2VALH8M0PO 08:56:46 XJSE 63 ZAR 32.2600 XJSE-3CO2VALH8MLKQ 08:56:57 XJSE 74 ZAR 32.2600 XJSE-3CO2VALH8NH1V 08:59:32 XJSE 1,500 ZAR 32.2700 XJSE-3CO2VALH92IT7 08:59:32 XJSE 1,296 ZAR 32.2700 XJSE-3CO2VALH92ITB 09:00:56 XJSE 85 ZAR 32.2400 XJSE-3AO2VALH6HAH3 09:01:06 XJSE 114 ZAR 32.2400 XJSE-3AO2VALH6I7FA 09:01:06 XJSE 1,596 ZAR 32.2400 XJSE-3AO2VALH6I7FC 09:01:12 XJSE 1,462 ZAR 32.2400 XJSE-3CO2VALH9AOMJ 09:04:58 XJSE 77 ZAR 32.2400 XJSE-3CO2VALH9TU2U 09:04:59 XJSE 55 ZAR 32.2400 XJSE-3CO2VALH9TVS6 09:05:11 XJSE 130 ZAR 32.2400 XJSE-3CO2VALH9UTPL 09:05:16 XJSE 61 ZAR 32.2400 XJSE-3CO2VALH9VDLL 09:05:26 XJSE 115 ZAR 32.2400 XJSE-3CO2VALHA06VK 09:05:30 XJSE 2,259 ZAR 32.2400 XJSE-3CO2VALHA0GI6 09:10:09 XJSE 374 ZAR 32.1900 XJSE-2GO2VALH13234 09:10:09 XJSE 587 ZAR 32.1900 XJSE-2GO2VALH13236 09:13:49 XJSE 781 ZAR 32.1500 XJSE-44O2VALH00UEI 09:13:49 XJSE 1,972 ZAR 32.1500 XJSE-44O2VALH00UEK 09:14:03 XJSE 105 ZAR 32.1500 XJSE-2EO2VALH9Q1US 09:14:16 XJSE 148 ZAR 32.1500 XJSE-2EO2VALH9R84O 09:14:26 XJSE 115 ZAR 32.1500 XJSE-2EO2VALH9S20V 09:14:26 XJSE 1,046 ZAR 32.1500 XJSE-2EO2VALH9S211 09:14:26 XJSE 1,428 ZAR 32.1500 XJSE-42O2VALGVTALH 09:31:26 XJSE 131 ZAR 32.1000 XJSE-44O2VALH08N7U 09:31:36 XJSE 114 ZAR 32.1000 XJSE-44O2VALH08P8I 09:33:38 XJSE 2,097 ZAR 32.1400 XJSE-3AO2VALHBO7N9 09:38:55 XJSE 13 ZAR 32.1200 XJSE-3AO2VALHCFJAO 09:38:55 XJSE 1,500 ZAR 32.1200 XJSE-3AO2VALHCFJAS 09:38:59 XJSE 1,411 ZAR 32.1300 XJSE-2GO2VALH2BOQK 09:45:48 XJSE 503 ZAR 32.1400 XJSE-3CO2VALHGPAM3 09:45:48 XJSE 1,300 ZAR 32.1400 XJSE-3CO2VALHGPAM5 09:45:48 XJSE 828 ZAR 32.1400 XJSE-3CO2VALHGPAM7 09:45:48 XJSE 656 ZAR 32.1400 XJSE-2EO2VALHEPCVC 09:45:48 XJSE 2,805 ZAR 32.1400 XJSE-2EO2VALHEPD0A 09:48:06 XJSE 8 ZAR 32.1700 XJSE-2EO2VALHF479P 09:48:06 XJSE 2,056 ZAR 32.1700 XJSE-2EO2VALHF47A5 09:52:47 XJSE 2,264 ZAR 32.1400 XJSE-3CO2VALHI03EI 09:52:55 XJSE 1,232 ZAR 32.1200 XJSE-3AO2VALHELGAV 09:53:28 XJSE 1,309 ZAR 32.1000 XJSE-2EO2VALHFTQ8M 09:57:10 XJSE 1,140 ZAR 32.0800 XJSE-44O2VALH0K8KD 10:00:19 XJSE 1,115 ZAR 32.0600 XJSE-3CO2VALHJ94E8 10:03:36 XJSE 1,792 ZAR 32.0000 XJSE-3AO2VALHG80KT 10:05:45 XJSE 316 ZAR 32.0000 XJSE-42O2VALH0K67L 10:05:45 XJSE 892 ZAR 32.0000 XJSE-42O2VALH0K688 10:09:33 XJSE 195 ZAR 31.9800 XJSE-3CO2VALHKLJO5 10:09:33 XJSE 1,494 ZAR 31.9800 XJSE-3CO2VALHKLJRC 10:10:51 XJSE 1,327 ZAR 31.9500 XJSE-2GO2VALH3JNPJ 10:10:57 XJSE 2,011 ZAR 31.9000 XJSE-2EO2VALHIA6BU 10:10:58 XJSE 113 ZAR 31.9000 XJSE-2EO2VALHIA7A8 10:19:38 XJSE 1,242 ZAR 32.0200 XJSE-44O2VALH0U1EE
10:21:51 XJSE 587 ZAR 32.0100 XJSE-2GO2VALH41HR1 10:21:51 XJSE 2,017 ZAR 32.0100 XJSE-2GO2VALH41HR3 10:25:08 XJSE 2,126 ZAR 31.9700 XJSE-3AO2VALHJ16ED 10:25:08 XJSE 1,081 ZAR 31.9700 XJSE-3AO2VALHJ16P4 10:28:01 XJSE 82 ZAR 31.9300 XJSE-2EO2VALHKI45Q 10:28:01 XJSE 982 ZAR 31.9300 XJSE-2EO2VALHKI45S 10:29:02 XJSE 1,398 ZAR 31.9600 XJSE-2GO2VALH4AUQM 10:29:02 XJSE 761 ZAR 31.9600 XJSE-2GO2VALH4AUQO 10:32:22 XJSE 3,261 ZAR 31.9700 XJSE-3CO2VALHO9ELS 10:32:22 XJSE 177 ZAR 31.9700 XJSE-3CO2VALHO9ESV 10:36:18 XJSE 1,310 ZAR 31.9500 XJSE-2EO2VALHLOMP5 10:37:52 XJSE 1,127 ZAR 31.9600 XJSE-2GO2VALH4MFNP 10:37:58 XJSE 1,534 ZAR 31.9500 XJSE-44O2VALH16LF9 10:37:59 XJSE 1,465 ZAR 31.9500 XJSE-3AO2VALHKQ3AK 10:39:47 XJSE 1,993 ZAR 31.9700 XJSE-3AO2VALHL319U 10:39:47 XJSE 530 ZAR 31.9700 XJSE-3AO2VALHL31A0 10:40:34 XJSE 1,461 ZAR 31.9300 XJSE-3AO2VALHL6M4A 10:40:34 XJSE 329 ZAR 31.9400 XJSE-3AO2VALHL6M4V 10:40:34 XJSE 481 ZAR 31.9100 XJSE-2GO2VALH4PTL8 10:40:35 XJSE 213 ZAR 31.9100 XJSE-2GO2VALH4PTOP 10:41:33 XJSE 1,974 ZAR 31.9200 XJSE-2GO2VALH4RBVR 10:45:32 XJSE 3,440 ZAR 31.9000 XJSE-2EO2VALHN4SBI 10:45:53 XJSE 4,067 ZAR 31.8800 XJSE-2EO2VALHN6B7M 10:50:49 XJSE 1,139 ZAR 31.9200 XJSE-3CO2VALHRP9J6 10:51:08 XJSE 59 ZAR 31.8900 XJSE-3AO2VALHMLURA 10:52:40 XJSE 1,160 ZAR 31.9000 XJSE-3CO2VALHS3AVC 10:54:04 XJSE 3,329 ZAR 31.9500 XJSE-2EO2VALHOAVOJ 10:58:05 XJSE 1,472 ZAR 31.9500 XJSE-44O2VALH1GM0N 10:59:43 XJSE 61 ZAR 31.9200 XJSE-2GO2VALH5HN96 11:03:18 XJSE 2,460 ZAR 31.9200 XJSE-2GO2VALH5MITD 11:15:49 XJSE 2,492 ZAR 31.9200 XJSE-3AO2VALHPRL4K 11:17:16 XJSE 766 ZAR 31.9200 XJSE-2EO2VALHRE3QK 11:17:16 XJSE 440 ZAR 31.9200 XJSE-2EO2VALHRE3QQ 11:27:59 XJSE 144 ZAR 31.9100 XJSE-3AO2VALHREQTC 11:28:02 XJSE 1,456 ZAR 31.9100 XJSE-3AO2VALHRF393 11:28:02 XJSE 2,136 ZAR 31.9100 XJSE-3AO2VALHRF395 11:28:03 XJSE 117 ZAR 31.9100 XJSE-3AO2VALHRF3HS 11:32:14 XJSE 2,943 ZAR 31.9100 XJSE-2EO2VALHTA5HP 11:32:17 XJSE 2,120 ZAR 31.8700 XJSE-44O2VALH21IU9 11:35:00 XJSE 450 ZAR 31.8700 XJSE-3AO2VALHSBEPQ 11:35:00 XJSE 890 ZAR 31.8700 XJSE-3AO2VALHSBEPS 11:43:46 XJSE 1,152 ZAR 31.8600 XJSE-3CO2VALI3QH7B 11:43:55 XJSE 4,326 ZAR 31.8600 XJSE-42O2VALH1VKJO 11:43:56 XJSE 2,813 ZAR 31.8600 XJSE-3AO2VALHTATJP 11:45:25 XJSE 2,718 ZAR 31.8900 XJSE-2EO2VALHUSTFS 11:46:11 XJSE 1,440 ZAR 31.9100 XJSE-2GO2VALH7A73N 11:47:25 XJSE 1,543 ZAR 31.9400 XJSE-2EO2VALHV4SJ9 11:48:33 XJSE 869 ZAR 31.9200 XJSE-2EO2VALHV998M 11:48:33 XJSE 1,700 ZAR 31.9200 XJSE-2EO2VALHV998O 11:48:33 XJSE 807 ZAR 31.9200 XJSE-2EO2VALHV998Q 11:51:14 XJSE 779 ZAR 31.8700 XJSE-3AO2VALHU6IIQ 11:51:15 XJSE 1,893 ZAR 31.8700 XJSE-3AO2VALHU6J01 12:00:13 XJSE 3,449 ZAR 31.8400 XJSE-3AO2VALHV8K9V 12:01:45 XJSE 1,651 ZAR 31.8600 XJSE-2EO2VALI0PGUB 12:01:45 XJSE 226 ZAR 31.8600 XJSE-2EO2VALI0PGUD 12:01:47 XJSE 23 ZAR 31.8300 XJSE-3AO2VALHVDALC 12:01:47 XJSE 2,993 ZAR 31.8300 XJSE-3AO2VALHVDAMU 12:08:35 XJSE 878 ZAR 31.8400 XJSE-3AO2VALI0BMMK 12:08:35 XJSE 193 ZAR 31.8400 XJSE-3AO2VALI0BMMR 12:09:22 XJSE 1,064 ZAR 31.8400 XJSE-2EO2VALI1Q87S 12:10:08 XJSE 1,064 ZAR 31.8400 XJSE-2EO2VALI1TENR 12:10:43 XJSE 367 ZAR 31.8700 XJSE-2EO2VALI200O3 12:10:43 XJSE 794 ZAR 31.8700 XJSE-2EO2VALI200O5 12:11:22 XJSE 807 ZAR 31.9000 XJSE-3AO2VALI0M542 12:14:28 XJSE 1,408 ZAR 31.9100 XJSE-2EO2VALI2GA5K 12:14:28 XJSE 1,200 ZAR 31.9100 XJSE-2EO2VALI2GA5M 12:14:33 XJSE 1,407 ZAR 31.9100 XJSE-2EO2VALI2GRIG 12:14:33 XJSE 2,147 ZAR 31.9100 XJSE-2EO2VALI2GRII 12:14:34 XJSE 738 ZAR 31.9100 XJSE-42O2VALH2CB4L 12:14:34 XJSE 411 ZAR 31.9100 XJSE-42O2VALH2CB4N 12:15:29 XJSE 1,231 ZAR 31.9100 XJSE-2GO2VALH8COJ4 12:15:29 XJSE 1,413 ZAR 31.9100 XJSE-2GO2VALH8COJ6 12:18:10 XJSE 1,189 ZAR 31.9100 XJSE-44O2VALH2NCA6 12:18:10 XJSE 28 ZAR 31.9100 XJSE-44O2VALH2NCA8 12:18:41 XJSE 1,295 ZAR 31.9200 XJSE-3CO2VALI8U74U 12:21:35 XJSE 2,443 ZAR 31.9200 XJSE-2EO2VALI3DHQF 12:22:17 XJSE 1,519 ZAR 31.9200 XJSE-2EO2VALI3G649 12:22:17 XJSE 1,907 ZAR 31.9200 XJSE-3CO2VALI9EEV1 12:23:57 XJSE 2,099 ZAR 31.9200 XJSE-3CO2VALI9MMTA 12:24:02 XJSE 2,571 ZAR 31.9200 XJSE-2EO2VALI3MUVN 12:24:54 XJSE 1,141 ZAR 31.9400 XJSE-2GO2VALH8NP25 12:24:59 XJSE 2,707 ZAR 31.9400 XJSE-3CO2VALI9RN2T 12:30:14 XJSE 936 ZAR 31.9200 XJSE-2EO2VALI4H64H 12:30:14 XJSE 1,400 ZAR 31.9200 XJSE-2EO2VALI4H65C 12:30:14 XJSE 722 ZAR 31.9300 XJSE-2EO2VALI4H65M 12:30:14 XJSE 5,038 ZAR 31.9300 XJSE-3CO2VALIAOHJS 12:32:24 XJSE 1,424 ZAR 31.9300 XJSE-44O2VALH2UHOP 12:32:26 XJSE 575 ZAR 31.9400 XJSE-3AO2VALI3DHVR 12:32:26 XJSE 534 ZAR 31.9400 XJSE-3AO2VALI3DHVT 12:34:22 XJSE 1,586 ZAR 31.9400 XJSE-3CO2VALIBCT9F 12:35:24 XJSE 3,738 ZAR 31.9200 XJSE-3AO2VALI3OG6F 12:38:25 XJSE 744 ZAR 31.9500 XJSE-2GO2VALH97L7D 12:38:25 XJSE 1,499 ZAR 31.9500 XJSE-2GO2VALH97L7F 12:39:43 XJSE 63 ZAR 31.9000 XJSE-42O2VALH2N53B 12:39:43 XJSE 2,065 ZAR 31.9000 XJSE-42O2VALH2N53D 12:39:43 XJSE 2,144 ZAR 31.8800 XJSE-2EO2VALI5N5DB 12:42:44 XJSE 3,530 ZAR 31.9400 XJSE-2GO2VALH9CMCU 12:42:47 XJSE 1,700 ZAR 31.9000 XJSE-44O2VALH331GS 12:43:23 XJSE 355 ZAR 31.8900 XJSE-2GO2VALH9DE8V 12:43:23 XJSE 1,253 ZAR 31.8900 XJSE-2GO2VALH9DEAS 12:43:24 XJSE 4,321 ZAR 31.9000 XJSE-2EO2VALI656VQ 12:43:24 XJSE 1,822 ZAR 31.8900 XJSE-2GO2VALH9DGKP 12:43:25 XJSE 1,652 ZAR 31.9100 XJSE-3AO2VALI4NLHA 12:45:04 XJSE 3,556 ZAR 31.9300 XJSE-44O2VALH347RD 12:45:04 XJSE 721 ZAR 31.9300 XJSE-44O2VALH347RF 12:45:04 XJSE 509 ZAR 31.9300 XJSE-2EO2VALI6C30Q 12:45:04 XJSE 24 ZAR 31.9300 XJSE-2EO2VALI6C30S 12:45:04 XJSE 1,879 ZAR 31.9300 XJSE-2EO2VALI6C30U 12:50:04 XJSE 2,628 ZAR 31.9200 XJSE-2GO2VALH9L309 12:51:21 XJSE 1,423 ZAR 31.8800 XJSE-3CO2VALIDUQJN 12:51:21 XJSE 1,736 ZAR 31.8800 XJSE-3CO2VALIDUQJU 13:02:12 XJSE 721 ZAR 31.8400 XJSE-3CO2VALIFFG74 13:02:12 XJSE 50 ZAR 31.8400 XJSE-3CO2VALIFFGLV 13:02:16 XJSE 2,046 ZAR 31.8900 XJSE-3AO2VALI7111P 13:02:21 XJSE 813 ZAR 31.8900 XJSE-2EO2VALI8G8QI 13:03:48 XJSE 2,148 ZAR 31.9000 XJSE-2EO2VALI8LMT2 13:03:52 XJSE 368 ZAR 31.9000 XJSE-2EO2VALI8LU5H 13:04:09 XJSE 1,494 ZAR 31.9100 XJSE-3AO2VALI776F4 13:06:40 XJSE 1,443 ZAR 31.9100 XJSE-2GO2VALHA7GU6 13:10:45 XJSE 1,640 ZAR 31.8800 XJSE-3AO2VALI7SPHQ 13:10:50 XJSE 1,893 ZAR 31.8800 XJSE-3CO2VALIGJ6J0 13:10:53 XJSE 1,402 ZAR 31.8800 XJSE-3CO2VALIGJBCL 13:10:55 XJSE 1,467 ZAR 31.8800 XJSE-3AO2VALI7T7OR 13:21:32 XJSE 1,400 ZAR 31.9000 XJSE-3AO2VALI93R97 13:22:07 XJSE 1,478 ZAR 31.8900 XJSE-3CO2VALII2L91 13:22:35 XJSE 1,244 ZAR 31.8800 XJSE-2EO2VALIAQP5S 13:23:45 XJSE 2,544 ZAR 31.8800 XJSE-2GO2VALHATFKJ 13:23:45 XJSE 1,297 ZAR 31.8800 XJSE-3AO2VALI9BEFS 13:23:45 XJSE 1,447 ZAR 31.8600 XJSE-2EO2VALIAUTPL 13:25:40 XJSE 888 ZAR 31.8500 XJSE-42O2VALH3BQPD 13:25:40 XJSE 232 ZAR 31.8500 XJSE-42O2VALH3BQPF 13:28:06 XJSE 2,755 ZAR 31.8300 XJSE-2GO2VALHB308N
13:28:06 XJSE 85 ZAR 31.8300 XJSE-2GO2VALHB30BQ 13:28:06 XJSE 2,755 ZAR 31.8300 XJSE-3CO2VALIISD13 13:29:53 XJSE 1,069 ZAR 31.8000 XJSE-3AO2VALIA10CC 13:30:55 XJSE 1,313 ZAR 31.8600 XJSE-3CO2VALIJ9OL0 13:30:56 XJSE 1,264 ZAR 31.8600 XJSE-2EO2VALIBOA24 13:31:04 XJSE 763 ZAR 31.8700 XJSE-3AO2VALIA533H 13:31:47 XJSE 1,149 ZAR 31.8800 XJSE-3CO2VALIJDU6E 13:31:47 XJSE 593 ZAR 31.8800 XJSE-3CO2VALIJDU6G 13:31:59 XJSE 2,987 ZAR 31.8800 XJSE-2GO2VALHB7U52 13:31:59 XJSE 657 ZAR 31.8800 XJSE-2GO2VALHB7U57 13:35:00 XJSE 1,070 ZAR 31.8600 XJSE-2GO2VALHBBG1N 13:35:12 XJSE 1,198 ZAR 31.8400 XJSE-3AO2VALIALTQ7 13:35:12 XJSE 1,992 ZAR 31.8400 XJSE-3AO2VALIALVCN 13:39:48 XJSE 1,983 ZAR 31.8700 XJSE-3AO2VALIB8SUJ 13:40:09 XJSE 576 ZAR 31.8400 XJSE-2GO2VALHBI3MC 13:40:09 XJSE 689 ZAR 31.8400 XJSE-2GO2VALHBI3ME 13:40:48 XJSE 1,990 ZAR 31.8200 XJSE-44O2VALH40K0A 13:40:48 XJSE 2,681 ZAR 31.8200 XJSE-44O2VALH40K2K 13:41:00 XJSE 1,783 ZAR 31.8700 XJSE-3CO2VALIL10PA 13:41:00 XJSE 3,510 ZAR 31.8700 XJSE-3CO2VALIL10Q9 13:41:01 XJSE 70 ZAR 31.8700 XJSE-3AO2VALIBEQT8 13:41:01 XJSE 1,190 ZAR 31.8700 XJSE-3AO2VALIBEQTA 13:41:38 XJSE 1,146 ZAR 31.8800 XJSE-44O2VALH412H7 13:42:08 XJSE 309 ZAR 31.8800 XJSE-2GO2VALHBKFOA 13:42:08 XJSE 2,492 ZAR 31.8800 XJSE-2GO2VALHBKFOC 13:43:16 XJSE 1,066 ZAR 31.8800 XJSE-3AO2VALIBO834 13:44:45 XJSE 1,061 ZAR 31.8600 XJSE-2EO2VALIDHCIM 13:44:51 XJSE 2,220 ZAR 31.8600 XJSE-3AO2VALIBU7U9 13:44:54 XJSE 1,180 ZAR 31.8800 XJSE-3CO2VALILKM7R 13:47:25 XJSE 796 ZAR 31.8700 XJSE-2GO2VALHBQOLL 13:47:25 XJSE 1,205 ZAR 31.8700 XJSE-2GO2VALHBQOLN 13:48:59 XJSE 2,238 ZAR 31.8600 XJSE-3AO2VALICF2G5 13:49:55 XJSE 1,229 ZAR 31.8900 XJSE-3CO2VALIMCA6E 13:55:40 XJSE 1,111 ZAR 31.9000 XJSE-2EO2VALIETQIA 13:56:52 XJSE 1,358 ZAR 31.9000 XJSE-3AO2VALIDE797 13:58:30 XJSE 756 ZAR 31.9000 XJSE-3AO2VALIDKQA5 13:58:30 XJSE 43 ZAR 31.9000 XJSE-3AO2VALIDKQA7 13:58:30 XJSE 3,594 ZAR 31.8900 XJSE-2EO2VALIF9O3V 14:01:23 XJSE 545 ZAR 31.8700 XJSE-3CO2VALIO1LA0 14:01:23 XJSE 1,069 ZAR 31.8900 XJSE-3CO2VALIO1N51 14:02:22 XJSE 514 ZAR 31.8700 XJSE-3CO2VALIO6PPV 14:02:22 XJSE 1,107 ZAR 31.8700 XJSE-44O2VALH4CI1M 14:03:01 XJSE 1,444 ZAR 31.8700 XJSE-44O2VALH4CU14 14:04:19 XJSE 2,044 ZAR 31.9000 XJSE-3CO2VALIOHL7K 14:04:33 XJSE 56 ZAR 31.8800 XJSE-2EO2VALIG4ENL 14:05:43 XJSE 2,027 ZAR 31.9100 XJSE-2EO2VALIG9TQO 14:05:44 XJSE 823 ZAR 31.9100 XJSE-3CO2VALIOPC4H 14:05:44 XJSE 2,322 ZAR 31.9100 XJSE-3CO2VALIOPC4N 14:07:22 XJSE 2,986 ZAR 31.8900 XJSE-2GO2VALHCLFCI 14:12:02 XJSE 1,151 ZAR 31.8900 XJSE-2GO2VALHCRG21 14:12:02 XJSE 1,063 ZAR 31.8900 XJSE-3CO2VALIPQMQC 14:12:03 XJSE 758 ZAR 31.8900 XJSE-3CO2VALIPQPE8 14:12:03 XJSE 758 ZAR 31.8900 XJSE-3CO2VALIPQPS3 14:12:03 XJSE 305 ZAR 31.8900 XJSE-3CO2VALIPQPS8 14:12:06 XJSE 1,212 ZAR 31.8700 XJSE-3AO2VALIFHRGN 14:13:04 XJSE 390 ZAR 31.8700 XJSE-3AO2VALIFMN1E 14:16:52 XJSE 1,210 ZAR 31.9000 XJSE-44O2VALH4KLEG 14:17:17 XJSE 1,951 ZAR 31.9300 XJSE-3AO2VALIGAS4C 14:17:38 XJSE 2,972 ZAR 31.9800 XJSE-3CO2VALIQQOI6 14:17:38 XJSE 2,717 ZAR 31.9800 XJSE-3CO2VALIQQOIE 14:17:38 XJSE 505 ZAR 31.9800 XJSE-3CO2VALIQQOIK 14:17:43 XJSE 182 ZAR 31.9800 XJSE-3CO2VALIQR84N 14:17:43 XJSE 1,193 ZAR 31.9800 XJSE-3CO2VALIQR84P 14:17:43 XJSE 1,123 ZAR 31.9800 XJSE-3CO2VALIQR84R 14:17:50 XJSE 654 ZAR 32.0000 XJSE-3AO2VALIGDPRH 14:17:50 XJSE 401 ZAR 32.0000 XJSE-3AO2VALIGDPRJ 14:18:13 XJSE 222 ZAR 32.0000 XJSE-2GO2VALHD3SC2 14:18:13 XJSE 980 ZAR 32.0000 XJSE-2GO2VALHD3SC4 14:21:18 XJSE 1,431 ZAR 32.0300 XJSE-42O2VALH47HC7 14:21:30 XJSE 1,308 ZAR 32.0000 XJSE-3AO2VALIGV0S8 14:21:44 XJSE 1,090 ZAR 32.0000 XJSE-2GO2VALHD8R0L 14:21:51 XJSE 1,687 ZAR 32.0000 XJSE-2GO2VALHD90C9 14:22:58 XJSE 1,137 ZAR 32.0000 XJSE-3CO2VALIRNU6F 14:22:58 XJSE 623 ZAR 32.0000 XJSE-3CO2VALIRNU6H 14:24:07 XJSE 1,057 ZAR 32.0000 XJSE-42O2VALH4926N 14:24:18 XJSE 260 ZAR 32.0000 XJSE-42O2VALH496P9 14:24:18 XJSE 867 ZAR 32.0000 XJSE-42O2VALH496PB 14:24:18 XJSE 1,755 ZAR 32.0000 XJSE-3CO2VALIRUBT6 14:26:39 XJSE 481 ZAR 31.9100 XJSE-44O2VALH4QNBD 14:29:24 XJSE 656 ZAR 32.0200 XJSE-3AO2VALII18F2 14:29:24 XJSE 1,684 ZAR 32.0200 XJSE-3AO2VALII18FQ 14:30:55 XJSE 1,257 ZAR 32.0700 XJSE-2GO2VALHDMPSR 14:30:55 XJSE 3,580 ZAR 32.0700 XJSE-2GO2VALHDMPST 14:32:17 XJSE 530 ZAR 32.0300 XJSE-3CO2VALIT8JFT 14:33:08 XJSE 3,242 ZAR 32.0800 XJSE-42O2VALH4F7SE 14:34:00 XJSE 4,686 ZAR 32.0600 XJSE-2EO2VALIKL5D1 14:34:00 XJSE 3,396 ZAR 32.0600 XJSE-3CO2VALITJOG1 14:34:00 XJSE 717 ZAR 32.0600 XJSE-3CO2VALITJOG3 14:35:01 XJSE 2,299 ZAR 32.0200 XJSE-42O2VALH4GJAR 14:35:47 XJSE 194 ZAR 32.0300 XJSE-3CO2VALITV0SD 14:35:59 XJSE 1,258 ZAR 32.0300 XJSE-3CO2VALIU04A8 14:38:53 XJSE 697 ZAR 32.0300 XJSE-44O2VALH547RG 14:43:01 XJSE 1,156 ZAR 32.0500 XJSE-2GO2VALHEEO31 14:46:03 XJSE 2,361 ZAR 32.0600 XJSE-2EO2VALIMQLVL 14:46:44 XJSE 1,177 ZAR 32.0600 XJSE-3AO2VALIL6K51 14:48:45 XJSE 404 ZAR 32.1000 XJSE-2EO2VALIN9TB4 14:49:20 XJSE 1,082 ZAR 32.1100 XJSE-44O2VALH5C12Q 14:50:10 XJSE 24 ZAR 32.1300 XJSE-42O2VALH4RI08 14:50:10 XJSE 1,053 ZAR 32.1300 XJSE-42O2VALH4RI0A 14:51:20 XJSE 1,545 ZAR 32.1600 XJSE-2GO2VALHESBO0 14:52:37 XJSE 2,508 ZAR 32.1500 XJSE-3CO2VALJ15RB8 14:52:45 XJSE 246 ZAR 32.1800 XJSE-2GO2VALHEUQU2 14:52:45 XJSE 814 ZAR 32.1800 XJSE-2GO2VALHEUQUB 14:52:54 XJSE 2,844 ZAR 32.1500 XJSE-2GO2VALHEV3U0 14:52:54 XJSE 12 ZAR 32.1500 XJSE-3CO2VALJ17631 14:55:00 XJSE 391 ZAR 32.0800 XJSE-2EO2VALIOBH59 14:55:00 XJSE 1,005 ZAR 32.0800 XJSE-2EO2VALIOBH5B 14:55:00 XJSE 1,928 ZAR 32.0800 XJSE-2EO2VALIOBI2A 14:55:00 XJSE 72 ZAR 32.0800 XJSE-2EO2VALIOBI3D 14:55:00 XJSE 2,000 ZAR 32.0800 XJSE-2EO2VALIOBI3F 14:55:01 XJSE 309 ZAR 32.0800 XJSE-2EO2VALIOBI88 14:55:02 XJSE 1,119 ZAR 32.0800 XJSE-2GO2VALHF2O5R 14:55:03 XJSE 1,213 ZAR 32.0800 XJSE-3CO2VALJ1K180 14:55:03 XJSE 424 ZAR 32.0800 XJSE-3CO2VALJ1K191 14:57:58 XJSE 1,430 ZAR 32.1200 XJSE-2EO2VALIOS20D 14:57:59 XJSE 555 ZAR 32.1200 XJSE-2EO2VALIOS6SC 14:57:59 XJSE 1,676 ZAR 32.1200 XJSE-2EO2VALIOS6SE 14:58:00 XJSE 1,807 ZAR 32.1200 XJSE-3CO2VALJ24Q12 15:01:59 XJSE 26 ZAR 32.0800 XJSE-44O2VALH5L371 15:01:59 XJSE 2,740 ZAR 32.0800 XJSE-44O2VALH5L373 15:01:59 XJSE 26 ZAR 32.0800 XJSE-44O2VALH5L375 15:03:48 XJSE 160 ZAR 32.0700 XJSE-44O2VALH5ML98 15:03:51 XJSE 3,594 ZAR 32.0700 XJSE-44O2VALH5MMJJ 15:03:51 XJSE 369 ZAR 32.0700 XJSE-44O2VALH5MMJL 15:03:51 XJSE 301 ZAR 32.0700 XJSE-44O2VALH5MMJP 15:03:52 XJSE 1,254 ZAR 32.0700 XJSE-2GO2VALHFIGFQ 15:04:31 XJSE 2,610 ZAR 32.0700 XJSE-2GO2VALHFJQD0 15:04:52 XJSE 211 ZAR 32.0700 XJSE-2EO2VALIQ1HE4 15:04:52 XJSE 1,532 ZAR 32.0700 XJSE-2EO2VALIQ1I58 15:04:52 XJSE 1,809 ZAR 32.0700 XJSE-2EO2VALIQ1I5I 15:06:49 XJSE 1,058 ZAR 32.1200 XJSE-44O2VALH5P5T6 15:07:20 XJSE 679 ZAR 32.1200 XJSE-3CO2VALJ3R60V
15:07:20 XJSE 409 ZAR 32.1200 XJSE-3CO2VALJ3R61P 15:07:51 XJSE 1,072 ZAR 32.1200 XJSE-2GO2VALHFQF5H 15:10:06 XJSE 3,451 ZAR 32.1400 XJSE-3AO2VALIP2M9C 15:10:46 XJSE 1,391 ZAR 32.1800 XJSE-2EO2VALIR0JGO 15:10:51 XJSE 1,137 ZAR 32.1800 XJSE-2EO2VALIR13J8 15:12:01 XJSE 1,530 ZAR 32.1500 XJSE-2GO2VALHG2TGU 15:12:30 XJSE 2,275 ZAR 32.1500 XJSE-3CO2VALJ4PMT8 15:12:30 XJSE 1,091 ZAR 32.1500 XJSE-3CO2VALJ4PMTC 15:12:37 XJSE 1,105 ZAR 32.1100 XJSE-42O2VALH5BKI7 15:12:37 XJSE 2,046 ZAR 32.1100 XJSE-2EO2VALIRBDNN 15:12:37 XJSE 1,015 ZAR 32.1100 XJSE-2EO2VALIRBDNP 15:13:37 XJSE 1,630 ZAR 32.1100 XJSE-3AO2VALIPMUNG 15:14:28 XJSE 1,226 ZAR 32.1100 XJSE-42O2VALH5D700 15:15:38 XJSE 912 ZAR 32.1100 XJSE-2EO2VALIRR2C6 15:18:12 XJSE 2,000 ZAR 32.1600 XJSE-3CO2VALJ5Q7TN 15:18:17 XJSE 1,734 ZAR 32.1800 XJSE-42O2VALH5G0DQ 15:18:17 XJSE 909 ZAR 32.1800 XJSE-42O2VALH5G0DS 15:18:22 XJSE 1,000 ZAR 32.1700 XJSE-3AO2VALIQEL5L 15:19:41 XJSE 1,713 ZAR 32.1900 XJSE-3CO2VALJ62DEI 15:20:07 XJSE 2,000 ZAR 32.1900 XJSE-2EO2VALISJN3I 15:20:07 XJSE 119 ZAR 32.1900 XJSE-2EO2VALISJN3K 15:20:34 XJSE 1,094 ZAR 32.1900 XJSE-3AO2VALIQQ1JN 15:21:00 XJSE 1,080 ZAR 32.1900 XJSE-3AO2VALIQRK2L 15:21:10 XJSE 1,070 ZAR 32.1900 XJSE-3AO2VALIQSIGF 15:21:36 XJSE 1,080 ZAR 32.1900 XJSE-44O2VALH654JN 15:22:03 XJSE 1,078 ZAR 32.1900 XJSE-2EO2VALISSR14 15:22:31 XJSE 1,077 ZAR 32.1900 XJSE-3AO2VALIR2QGO 15:22:59 XJSE 1,077 ZAR 32.1900 XJSE-2GO2VALHGP1B9 15:23:21 XJSE 177 ZAR 32.1600 XJSE-3AO2VALIR6K0D 15:23:21 XJSE 956 ZAR 32.1600 XJSE-3AO2VALIR6K0J 15:25:55 XJSE 3,580 ZAR 32.1800 XJSE-3AO2VALIRJ6DQ 15:27:24 XJSE 1,661 ZAR 32.2000 XJSE-3AO2VALIRPSND 15:27:24 XJSE 3,007 ZAR 32.2000 XJSE-3AO2VALIRPSNF 15:27:49 XJSE 853 ZAR 32.2000 XJSE-2GO2VALHH214Q 15:27:49 XJSE 201 ZAR 32.2000 XJSE-2GO2VALHH214S 15:28:19 XJSE 1,054 ZAR 32.2000 XJSE-44O2VALH69UNV 15:28:49 XJSE 1,054 ZAR 32.2000 XJSE-2EO2VALITS0E5 15:29:19 XJSE 1,054 ZAR 32.2000 XJSE-3CO2VALJ7HACC 15:30:35 XJSE 2,753 ZAR 32.2100 XJSE-3CO2VALJ7OS9B 15:31:57 XJSE 3,181 ZAR 32.2200 XJSE-42O2VALH5PT85 15:32:16 XJSE 1,087 ZAR 32.2200 XJSE-2EO2VALIUJ86M 15:32:43 XJSE 728 ZAR 32.2200 XJSE-42O2VALH5QF6T 15:32:43 XJSE 344 ZAR 32.2200 XJSE-42O2VALH5QF6V 15:33:10 XJSE 1,072 ZAR 32.2200 XJSE-3CO2VALJ8E64R 15:33:37 XJSE 1,072 ZAR 32.2200 XJSE-3CO2VALJ8IJOU 15:34:04 XJSE 1,072 ZAR 32.2200 XJSE-2GO2VALHHD92L 15:35:07 XJSE 1,118 ZAR 32.2600 XJSE-2EO2VALIVBNA0 15:35:47 XJSE 27 ZAR 32.2800 XJSE-44O2VALH6FUAB 15:35:47 XJSE 1,157 ZAR 32.2800 XJSE-44O2VALH6FUAD 15:35:47 XJSE 730 ZAR 32.2800 XJSE-44O2VALH6FUAF 15:36:09 XJSE 1,086 ZAR 32.2900 XJSE-44O2VALH6G7S7 15:36:27 XJSE 1,071 ZAR 32.2900 XJSE-44O2VALH6GENH 15:36:45 XJSE 1,071 ZAR 32.2900 XJSE-2EO2VALIVPISN 15:37:01 XJSE 366 ZAR 32.2900 XJSE-44O2VALH6GRPF 15:37:18 XJSE 1,088 ZAR 32.3000 XJSE-2GO2VALHHJGUB 15:37:43 XJSE 1,083 ZAR 32.3000 XJSE-2EO2VALJ017KJ 15:38:08 XJSE 1,082 ZAR 32.3000 XJSE-2EO2VALJ04T19 15:38:25 XJSE 1,070 ZAR 32.3000 XJSE-2GO2VALHHLE6D 15:38:50 XJSE 1,059 ZAR 32.3000 XJSE-2EO2VALJ0AJFJ 15:41:05 XJSE 3,712 ZAR 32.2200 XJSE-3AO2VALIUTHD9 15:41:10 XJSE 3,476 ZAR 32.2200 XJSE-3CO2VALJAFIVV 15:41:10 XJSE 134 ZAR 32.2200 XJSE-3CO2VALJAFJ01 15:42:16 XJSE 1,094 ZAR 32.2600 XJSE-3CO2VALJAO1S1 15:42:42 XJSE 622 ZAR 32.2600 XJSE-3CO2VALJARDIJ 15:42:42 XJSE 451 ZAR 32.2600 XJSE-3CO2VALJARDIN 15:43:08 XJSE 1,074 ZAR 32.2600 XJSE-2GO2VALHHTS8C 15:43:33 XJSE 1,185 ZAR 32.2700 XJSE-3AO2VALIVHIJF 15:43:59 XJSE 1,073 ZAR 32.2700 XJSE-2GO2VALHHVBR3 15:44:25 XJSE 136 ZAR 32.2700 XJSE-3AO2VALIVOEEO 15:44:25 XJSE 938 ZAR 32.2700 XJSE-3AO2VALIVOEES 15:44:51 XJSE 207 ZAR 32.2700 XJSE-42O2VALH63E2K 15:44:51 XJSE 866 ZAR 32.2700 XJSE-42O2VALH63E2M 15:45:15 XJSE 319 ZAR 32.2700 XJSE-2EO2VALJ1VEK8 15:45:15 XJSE 746 ZAR 32.2700 XJSE-2EO2VALJ1VEKE 15:45:39 XJSE 327 ZAR 32.2700 XJSE-3AO2VALJ01MLH 15:45:39 XJSE 767 ZAR 32.2700 XJSE-3AO2VALJ01MLJ 15:46:03 XJSE 1,094 ZAR 32.2700 XJSE-2GO2VALHI3ICJ 15:47:04 XJSE 3,546 ZAR 32.1900 XJSE-3CO2VALJBVQMT 15:47:25 XJSE 1,668 ZAR 32.1800 XJSE-2GO2VALHI6EPM 15:49:27 XJSE 2,633 ZAR 32.1800 XJSE-2EO2VALJ30D2M 10:40:35 XJSE 971 ZAR 31.9100 XJSE-2GO2VALH4PTO4
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
POSBRGDSUUDDGBI
(END) Dow Jones Newswires
April 29, 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