![](/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 | |
---|---|---|---|---|---|---|---|---|---|---|
2.90 | 2.45% | 121.40 | 121.30 | 121.50 | 121.40 | 117.70 | 119.00 | 493,087 | 15:01:00 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Finance Services | 4.49B | 42M | 0.0299 | 40.17 | 1.66B |
TIDMQLT
RNS Number : 1421X
Quilter PLC
30 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: 29 April 2021 Aggregate number of ordinary shares purchased: 1,000,000 Lowest price paid per share GBP1.6140 Highest price paid per share GBP1.6430 Average price paid per share GBP1.6330
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 9,272,367 shares on the London Stock Exchange at a cost (including dealing and associated costs) of GBP15,251,631.82.
Johannesburg Stock Exchange - Summary
Date of purchase: 29 April 2021 Aggregate number of ordinary shares purchased: 550,000 Lowest price paid per share ZAR 31.9600 Highest price paid per share ZAR 32.8900 Average price paid per share ZAR 32.5077
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 5,700,964 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 186,058,069.59. (2)
Following the above transactions, the Company has 1,754,637,416 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: 29 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 29 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 1.6330 1,000,000 GBP 1.6140 GBP 1.6430 Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares Number 08:02:52 XLON 1,598 GBP 1.6140 306214667815678 08:14:41 XLON 3,297 GBP 1.6160 306214667818320 08:16:18 XLON 1,300 GBP 1.6150 306214667818849 08:16:18 XLON 800 GBP 1.6150 306214667818850 08:18:41 XLON 1,196 GBP 1.6155 306214667819357 08:18:41 XLON 394 GBP 1.6155 306214667819358 08:18:41 XLON 974 GBP 1.6155 306214667819359 08:18:41 XLON 2,100 GBP 1.6155 306214667819360 08:18:41 XLON 202 GBP 1.6155 306214667819361 08:18:42 XLON 4 GBP 1.6160 306214667819367 08:18:42 XLON 1,500 GBP 1.6165 306214667819373 08:18:42 XLON 963 GBP 1.6170 306214667819374 08:19:12 XLON 1,336 GBP 1.6155 306214667819461 08:19:12 XLON 1,462 GBP 1.6155 306214667819462 08:19:12 XLON 217 GBP 1.6155 306214667819463 08:19:18 XLON 1,240 GBP 1.6150 306214667819481 08:19:18 XLON 465 GBP 1.6150 306214667819480 08:19:20 XLON 27 GBP 1.6150 306214667819487 08:20:01 XLON 175 GBP 1.6165 306214667819570 08:21:26 XLON 1,500 GBP 1.6160 306214667819848 08:21:26 XLON 49 GBP 1.6160 306214667819849 08:22:41 XLON 1,500 GBP 1.6170 306214667820054 08:24:05 XLON 1,500 GBP 1.6170 306214667820254 08:26:26 XLON 1,500 GBP 1.6170 306214667820667 08:28:07 XLON 1,500 GBP 1.6170 306214667820997 08:28:07 XLON 2,672 GBP 1.6170 306214667820998 08:28:12 XLON 1,759 GBP 1.6170 306214667821020 08:30:29 XLON 1,720 GBP 1.6165 306214667821427 08:30:30 XLON 1,126 GBP 1.6165 306214667821428 08:32:42 XLON 1,500 GBP 1.6165 306214667821771 08:32:42 XLON 1,217 GBP 1.6165 306214667821772 08:37:39 XLON 4,075 GBP 1.6165 306214667822545 08:37:39 XLON 2,603 GBP 1.6165 306214667822547 08:37:39 XLON 1,144 GBP 1.6165 306214667822548 08:38:19 XLON 1,155 GBP 1.6155 306214667822667 08:39:27 XLON 612 GBP 1.6150 306214667822785 08:40:15 XLON 791 GBP 1.6150 306214667822897 08:40:15 XLON 1,409 GBP 1.6150 306214667822899 08:40:46 XLON 1,208 GBP 1.6140 306214667823060 08:40:46 XLON 1,109 GBP 1.6140 306214667823062 08:41:06 XLON 1,126 GBP 1.6150 306214667823173 08:42:59 XLON 144 GBP 1.6165 306214667823677 08:42:59 XLON 2,444 GBP 1.6165 306214667823678 08:43:17 XLON 3,808 GBP 1.6160 306214667823771 08:43:17 XLON 272 GBP 1.6160 306214667823772 08:47:04 XLON 889 GBP 1.6165 306214667824355 08:47:06 XLON 990 GBP 1.6165 306214667824356 08:47:06 XLON 510 GBP 1.6165 306214667824357 08:49:22 XLON 684 GBP 1.6175 306214667824700 08:49:29 XLON 301 GBP 1.6180 306214667824710 08:49:29 XLON 611 GBP 1.6180 306214667824711 08:49:29 XLON 497 GBP 1.6180 306214667824712 08:49:29 XLON 274 GBP 1.6180 306214667824713 08:49:31 XLON 11 GBP 1.6180 306214667824716 09:00:13 XLON 911 GBP 1.6195 306214667826247 09:00:13 XLON 1,362 GBP 1.6195 306214667826248 09:00:18 XLON 1,500 GBP 1.6195 306214667826258 09:00:42 XLON 943 GBP 1.6205 306214667826313 09:00:42 XLON 962 GBP 1.6205 306214667826314 09:00:47 XLON 909 GBP 1.6205 306214667826323 09:02:33 XLON 173 GBP 1.6215 306214667826540 09:02:38 XLON 1,500 GBP 1.6215 306214667826541 09:04:42 XLON 1,500 GBP 1.6235 306214667826835 09:04:42 XLON 1 GBP 1.6235 306214667826836 09:06:02 XLON 56 GBP 1.6245 306214667826994 09:17:45 XLON 2,285 GBP 1.6275 306214667829018 09:25:01 XLON 1,500 GBP 1.6285 306214667830172 09:25:01 XLON 1,708 GBP 1.6285 306214667830173 09:25:01 XLON 2,380 GBP 1.6285 306214667830174 09:25:01 XLON 2,100 GBP 1.6285 306214667830175 09:28:00 XLON 96 GBP 1.6290 306214667830626 09:28:00 XLON 1,115 GBP 1.6290 306214667830627 09:28:00 XLON 1,012 GBP 1.6290 306214667830628 09:28:04 XLON 1,528 GBP 1.6290 306214667830641 09:28:04 XLON 1,082 GBP 1.6290 306214667830642 09:28:04 XLON 805 GBP 1.6290 306214667830643 09:28:16 XLON 1,800 GBP 1.6285 306214667830696 09:28:16 XLON 1,149 GBP 1.6290 306214667830697 09:30:54 XLON 1,500 GBP 1.6285 306214667831037 09:31:35 XLON 377 GBP 1.6290 306214667831172 09:31:46 XLON 534 GBP 1.6290 306214667831188 09:32:05 XLON 1,500 GBP 1.6290 306214667831236 09:33:16 XLON 632 GBP 1.6295 306214667831406 09:33:16 XLON 778 GBP 1.6295 306214667831407 09:33:21 XLON 173 GBP 1.6295 306214667831410 09:33:26 XLON 534 GBP 1.6295 306214667831415 09:34:21 XLON 1,560 GBP 1.6295 306214667831514 09:34:21 XLON 287 GBP 1.6300 306214667831515 09:34:21 XLON 100 GBP 1.6300 306214667831516 09:36:47 XLON 2,290 GBP 1.6290 306214667831744 09:36:47 XLON 1,500 GBP 1.6290 306214667831757 09:36:47 XLON 660 GBP 1.6290 306214667831758 09:40:02 XLON 1,500 GBP 1.6290 306214667832059 09:40:14 XLON 778 GBP 1.6285 306214667832082 09:40:14 XLON 148 GBP 1.6285 306214667832083 09:40:14 XLON 1,500 GBP 1.6290 306214667832084 09:40:14 XLON 258 GBP 1.6290 306214667832085 09:44:18 XLON 481 GBP 1.6280 306214667832737 09:44:18 XLON 3,558 GBP 1.6280 306214667832738
09:48:35 XLON 2,658 GBP 1.6270 306214667833206 09:48:35 XLON 145 GBP 1.6270 306214667833207 09:52:14 XLON 1,454 GBP 1.6255 306214667833793 09:56:46 XLON 534 GBP 1.6270 306214667834335 09:56:46 XLON 1 GBP 1.6270 306214667834336 09:57:26 XLON 844 GBP 1.6275 306214667834393 09:57:26 XLON 277 GBP 1.6275 306214667834394 09:57:30 XLON 121 GBP 1.6275 306214667834396 09:57:30 XLON 947 GBP 1.6275 306214667834397 09:59:48 XLON 1 GBP 1.6270 306214667834558 09:59:48 XLON 48 GBP 1.6270 306214667834559 10:00:06 XLON 534 GBP 1.6270 306214667834576 10:00:06 XLON 1 GBP 1.6270 306214667834577 10:02:09 XLON 1,060 GBP 1.6270 306214667834811 10:02:09 XLON 2,303 GBP 1.6270 306214667834812 10:08:11 XLON 614 GBP 1.6255 306214667835542 10:08:11 XLON 2,897 GBP 1.6255 306214667835543 10:09:37 XLON 1,500 GBP 1.6255 306214667835723 10:09:37 XLON 1,493 GBP 1.6255 306214667835724 10:12:22 XLON 3,303 GBP 1.6255 306214667835951 10:12:22 XLON 675 GBP 1.6255 306214667835952 10:17:55 XLON 748 GBP 1.6255 306214667836750 10:17:55 XLON 2,400 GBP 1.6255 306214667836751 10:17:55 XLON 930 GBP 1.6255 306214667836752 10:17:59 XLON 2,549 GBP 1.6255 306214667836753 10:17:59 XLON 145 GBP 1.6255 306214667836754 10:18:38 XLON 1,500 GBP 1.6270 306214667836879 10:18:38 XLON 737 GBP 1.6270 306214667836880 10:18:38 XLON 1,232 GBP 1.6270 306214667836883 10:19:32 XLON 1,500 GBP 1.6270 306214667836994 10:19:32 XLON 194 GBP 1.6270 306214667836995 10:19:32 XLON 670 GBP 1.6270 306214667836996 10:19:32 XLON 686 GBP 1.6270 306214667836997 10:19:37 XLON 934 GBP 1.6270 306214667837007 10:19:37 XLON 1 GBP 1.6270 306214667837008 10:23:22 XLON 1,352 GBP 1.6275 306214667837705 10:23:39 XLON 40 GBP 1.6295 306214667837748 10:23:43 XLON 161 GBP 1.6290 306214667837774 10:23:43 XLON 2,140 GBP 1.6290 306214667837775 10:23:44 XLON 1,500 GBP 1.6290 306214667837776 10:23:44 XLON 1,834 GBP 1.6290 306214667837777 10:23:44 XLON 551 GBP 1.6290 306214667837778 10:23:47 XLON 1 GBP 1.6295 306214667837799 10:23:48 XLON 1,974 GBP 1.6295 306214667837800 10:25:19 XLON 40 GBP 1.6300 306214667838141 10:26:54 XLON 160 GBP 1.6305 306214667838398 10:26:58 XLON 1,566 GBP 1.6305 306214667838401 10:27:03 XLON 40 GBP 1.6305 306214667838414 10:30:00 XLON 1,452 GBP 1.6300 306214667838685 10:30:00 XLON 284 GBP 1.6300 306214667838686 10:37:46 XLON 1,500 GBP 1.6295 306214667839680 10:37:46 XLON 844 GBP 1.6295 306214667839681 10:37:51 XLON 2,211 GBP 1.6295 306214667839686 10:37:51 XLON 127 GBP 1.6295 306214667839687 10:40:12 XLON 1,500 GBP 1.6305 306214667840053 10:40:12 XLON 49 GBP 1.6305 306214667840054 10:40:12 XLON 820 GBP 1.6305 306214667840055 10:41:15 XLON 548 GBP 1.6305 306214667840168 10:41:15 XLON 1 GBP 1.6305 306214667840169 10:41:15 XLON 1,021 GBP 1.6305 306214667840170 10:41:20 XLON 801 GBP 1.6305 306214667840181 10:42:08 XLON 408 GBP 1.6305 306214667840302 10:44:38 XLON 1,659 GBP 1.6305 306214667840737 10:44:38 XLON 47 GBP 1.6305 306214667840738 10:44:38 XLON 48 GBP 1.6305 306214667840739 10:44:44 XLON 1 GBP 1.6305 306214667840789 10:48:26 XLON 655 GBP 1.6315 306214667841395 10:48:50 XLON 1,586 GBP 1.6315 306214667841423 10:49:21 XLON 2,855 GBP 1.6310 306214667841513 10:49:21 XLON 1,456 GBP 1.6315 306214667841514 10:49:21 XLON 641 GBP 1.6315 306214667841515 10:49:21 XLON 920 GBP 1.6315 306214667841516 10:50:15 XLON 283 GBP 1.6320 306214667841629 10:50:15 XLON 1,461 GBP 1.6320 306214667841630 10:50:20 XLON 549 GBP 1.6320 306214667841634 10:50:20 XLON 1,046 GBP 1.6320 306214667841635 10:50:23 XLON 63 GBP 1.6320 306214667841637 10:51:17 XLON 795 GBP 1.6320 306214667841744 10:51:37 XLON 1,500 GBP 1.6320 306214667841779 10:51:46 XLON 534 GBP 1.6320 306214667841798 10:53:26 XLON 1,152 GBP 1.6320 306214667842090 10:53:27 XLON 1 GBP 1.6320 306214667842092 10:53:36 XLON 1,151 GBP 1.6320 306214667842102 10:53:45 XLON 1,112 GBP 1.6320 306214667842132 10:53:46 XLON 35 GBP 1.6320 306214667842133 10:53:51 XLON 1 GBP 1.6320 306214667842160 10:54:21 XLON 534 GBP 1.6320 306214667842243 10:55:37 XLON 627 GBP 1.6315 306214667842421 10:56:17 XLON 279 GBP 1.6315 306214667842637 10:56:22 XLON 982 GBP 1.6315 306214667842666 10:56:58 XLON 540 GBP 1.6315 306214667842765 10:57:08 XLON 1,732 GBP 1.6315 306214667842807 10:57:08 XLON 1,385 GBP 1.6315 306214667842809 10:57:26 XLON 1,500 GBP 1.6315 306214667842872 10:59:25 XLON 1,250 GBP 1.6310 306214667843061 10:59:25 XLON 294 GBP 1.6310 306214667843062 11:00:03 XLON 954 GBP 1.6320 306214667843166 11:05:12 XLON 1,500 GBP 1.6330 306214667843843 11:06:17 XLON 872 GBP 1.6330 306214667843995 11:07:12 XLON 856 GBP 1.6330 306214667844052 11:07:12 XLON 2,400 GBP 1.6330 306214667844054 11:07:12 XLON 1,148 GBP 1.6330 306214667844055 11:07:25 XLON 975 GBP 1.6335 306214667844082 11:07:25 XLON 991 GBP 1.6335 306214667844083 11:07:25 XLON 218 GBP 1.6335 306214667844084 11:07:29 XLON 964 GBP 1.6335 306214667844098 11:07:29 XLON 1,034 GBP 1.6335 306214667844099 11:09:09 XLON 484 GBP 1.6345 306214667844224 11:09:41 XLON 449 GBP 1.6350 306214667844259 11:09:41 XLON 1,072 GBP 1.6350 306214667844260 11:09:41 XLON 668 GBP 1.6350 306214667844261 11:09:44 XLON 1,594 GBP 1.6340 306214667844268 11:09:44 XLON 1,973 GBP 1.6340 306214667844269 11:09:48 XLON 1 GBP 1.6335 306214667844272 11:10:06 XLON 2,255 GBP 1.6340 306214667844306 11:10:06 XLON 1 GBP 1.6340 306214667844307 11:10:09 XLON 483 GBP 1.6345 306214667844311 11:10:09 XLON 1,315 GBP 1.6345 306214667844312 11:10:09 XLON 131 GBP 1.6345 306214667844313 11:10:11 XLON 2,454 GBP 1.6340 306214667844332 11:10:11 XLON 476 GBP 1.6340 306214667844333 11:10:11 XLON 687 GBP 1.6340 306214667844334 11:10:41 XLON 1 GBP 1.6340 306214667844377 11:11:10 XLON 3,811 GBP 1.6330 306214667844481 11:11:10 XLON 1,097 GBP 1.6335 306214667844483 11:11:13 XLON 1,500 GBP 1.6335 306214667844497 11:11:13 XLON 1,274 GBP 1.6335 306214667844498 11:11:13 XLON 3,365 GBP 1.6335 306214667844499 11:11:16 XLON 646 GBP 1.6335 306214667844511 11:12:02 XLON 416 GBP 1.6340 306214667844632 11:12:02 XLON 984 GBP 1.6340 306214667844633 11:12:02 XLON 534 GBP 1.6340 306214667844634 11:12:06 XLON 540 GBP 1.6340 306214667844648 11:12:06 XLON 1,462 GBP 1.6340 306214667844649
11:12:16 XLON 1,530 GBP 1.6345 306214667844703 11:12:32 XLON 1,500 GBP 1.6345 306214667844751 11:12:32 XLON 566 GBP 1.6345 306214667844752 11:12:32 XLON 1,198 GBP 1.6345 306214667844753 11:12:32 XLON 860 GBP 1.6345 306214667844754 11:12:37 XLON 58 GBP 1.6345 306214667844757 11:12:37 XLON 50 GBP 1.6345 306214667844758 11:12:37 XLON 3,140 GBP 1.6345 306214667844759 11:12:38 XLON 1,500 GBP 1.6345 306214667844762 11:12:38 XLON 1,116 GBP 1.6345 306214667844763 11:12:38 XLON 3,058 GBP 1.6345 306214667844764 11:12:56 XLON 1,500 GBP 1.6345 306214667844789 11:12:59 XLON 2,989 GBP 1.6345 306214667844800 11:13:22 XLON 1,500 GBP 1.6345 306214667844807 11:13:27 XLON 1,462 GBP 1.6345 306214667844814 11:14:18 XLON 950 GBP 1.6350 306214667844949 11:14:36 XLON 1 GBP 1.6355 306214667844979 11:15:02 XLON 96 GBP 1.6350 306214667845049 11:15:02 XLON 1,461 GBP 1.6350 306214667845050 11:15:11 XLON 165 GBP 1.6355 306214667845077 11:15:13 XLON 2,505 GBP 1.6355 306214667845085 11:15:13 XLON 1,921 GBP 1.6355 306214667845086 11:15:13 XLON 991 GBP 1.6355 306214667845087 11:15:13 XLON 1,089 GBP 1.6355 306214667845088 11:15:15 XLON 882 GBP 1.6355 306214667845102 11:15:15 XLON 536 GBP 1.6355 306214667845103 11:15:52 XLON 603 GBP 1.6355 306214667845185 11:15:54 XLON 2,023 GBP 1.6370 306214667845199 11:15:54 XLON 280 GBP 1.6370 306214667845200 11:16:12 XLON 1,500 GBP 1.6365 306214667845244 11:16:17 XLON 779 GBP 1.6365 306214667845262 11:16:19 XLON 1 GBP 1.6365 306214667845268 11:16:30 XLON 304 GBP 1.6375 306214667845284 11:16:30 XLON 48 GBP 1.6375 306214667845285 11:16:30 XLON 659 GBP 1.6375 306214667845286 11:16:30 XLON 1,062 GBP 1.6375 306214667845287 11:16:30 XLON 1,893 GBP 1.6375 306214667845288 11:16:46 XLON 534 GBP 1.6360 306214667845304 11:17:30 XLON 1,500 GBP 1.6345 306214667845420 11:17:30 XLON 553 GBP 1.6345 306214667845421 11:17:30 XLON 201 GBP 1.6345 306214667845422 11:17:35 XLON 1,219 GBP 1.6340 306214667845446 11:17:35 XLON 48 GBP 1.6340 306214667845447 11:18:17 XLON 1,500 GBP 1.6340 306214667845609 11:18:17 XLON 1 GBP 1.6340 306214667845610 11:18:20 XLON 1,525 GBP 1.6340 306214667845612 11:19:23 XLON 1,500 GBP 1.6340 306214667845747 11:19:28 XLON 1,070 GBP 1.6340 306214667845774 11:20:45 XLON 152 GBP 1.6335 306214667845998 11:20:45 XLON 2,981 GBP 1.6335 306214667845999 11:20:49 XLON 231 GBP 1.6340 306214667846020 11:20:49 XLON 882 GBP 1.6340 306214667846021 11:20:59 XLON 3,720 GBP 1.6330 306214667846035 11:21:14 XLON 1,074 GBP 1.6325 306214667846107 11:22:02 XLON 893 GBP 1.6325 306214667846220 11:22:05 XLON 430 GBP 1.6325 306214667846235 11:22:05 XLON 534 GBP 1.6325 306214667846236 11:22:05 XLON 698 GBP 1.6325 306214667846237 11:25:25 XLON 587 GBP 1.6330 306214667846661 11:25:25 XLON 978 GBP 1.6330 306214667846662 11:26:16 XLON 509 GBP 1.6330 306214667846751 11:26:27 XLON 1 GBP 1.6330 306214667846761 11:26:46 XLON 534 GBP 1.6330 306214667846792 11:27:05 XLON 880 GBP 1.6335 306214667846835 11:27:05 XLON 625 GBP 1.6335 306214667846836 11:27:05 XLON 255 GBP 1.6335 306214667846837 11:27:10 XLON 1,875 GBP 1.6340 306214667846850 11:27:10 XLON 1 GBP 1.6340 306214667846851 11:27:52 XLON 534 GBP 1.6340 306214667846902 11:27:52 XLON 96 GBP 1.6340 306214667846903 11:27:57 XLON 1,101 GBP 1.6340 306214667846915 11:27:57 XLON 1 GBP 1.6340 306214667846916 11:28:32 XLON 309 GBP 1.6340 306214667846987 11:28:32 XLON 662 GBP 1.6340 306214667846988 11:28:52 XLON 118 GBP 1.6340 306214667847006 11:29:22 XLON 26 GBP 1.6345 306214667847039 11:29:22 XLON 9 GBP 1.6345 306214667847040 11:29:22 XLON 232 GBP 1.6350 306214667847041 11:29:22 XLON 711 GBP 1.6350 306214667847042 11:29:22 XLON 582 GBP 1.6350 306214667847043 11:29:22 XLON 22 GBP 1.6350 306214667847044 11:29:25 XLON 1,113 GBP 1.6345 306214667847047 11:29:54 XLON 813 GBP 1.6345 306214667847106 11:29:54 XLON 1,155 GBP 1.6345 306214667847107 11:30:22 XLON 1,500 GBP 1.6340 306214667847199 11:30:22 XLON 48 GBP 1.6340 306214667847200 11:30:25 XLON 456 GBP 1.6345 306214667847204 11:30:25 XLON 534 GBP 1.6345 306214667847205 11:32:10 XLON 1,020 GBP 1.6350 306214667847496 11:32:33 XLON 229 GBP 1.6350 306214667847583 11:32:33 XLON 756 GBP 1.6350 306214667847584 11:32:56 XLON 622 GBP 1.6350 306214667847616 11:32:58 XLON 870 GBP 1.6360 306214667847641 11:33:14 XLON 293 GBP 1.6360 306214667847669 11:35:16 XLON 437 GBP 1.6360 306214667847971 11:35:16 XLON 748 GBP 1.6360 306214667847972 11:35:20 XLON 1,956 GBP 1.6360 306214667848018 11:35:25 XLON 1,521 GBP 1.6360 306214667848033 11:36:04 XLON 331 GBP 1.6365 306214667848088 11:36:04 XLON 479 GBP 1.6365 306214667848089 11:36:12 XLON 587 GBP 1.6365 306214667848100 11:36:17 XLON 1,163 GBP 1.6365 306214667848120 11:38:20 XLON 830 GBP 1.6370 306214667848588 11:38:20 XLON 346 GBP 1.6370 306214667848589 11:38:26 XLON 534 GBP 1.6365 306214667848595 11:38:34 XLON 922 GBP 1.6365 306214667848642 11:39:01 XLON 1,500 GBP 1.6365 306214667848719 11:39:01 XLON 129 GBP 1.6365 306214667848720 11:39:24 XLON 440 GBP 1.6365 306214667848777 11:39:32 XLON 534 GBP 1.6365 306214667848808 11:39:32 XLON 516 GBP 1.6365 306214667848809 11:39:54 XLON 1,373 GBP 1.6375 306214667848841 11:40:06 XLON 534 GBP 1.6370 306214667848861 11:40:11 XLON 1,679 GBP 1.6370 306214667848865 11:40:46 XLON 1,420 GBP 1.6375 306214667848943 11:40:46 XLON 1 GBP 1.6375 306214667848944 11:40:46 XLON 78 GBP 1.6375 306214667848945 11:41:12 XLON 587 GBP 1.6370 306214667848990 11:41:21 XLON 425 GBP 1.6370 306214667849030 11:41:23 XLON 302 GBP 1.6375 306214667849039 11:41:23 XLON 1 GBP 1.6375 306214667849040 11:41:25 XLON 811 GBP 1.6370 306214667849041 11:41:57 XLON 1,002 GBP 1.6370 306214667849146 11:42:02 XLON 48 GBP 1.6375 306214667849173 11:42:04 XLON 295 GBP 1.6375 306214667849178 11:42:18 XLON 1,500 GBP 1.6360 306214667849221 11:42:18 XLON 90 GBP 1.6360 306214667849222 11:42:23 XLON 972 GBP 1.6360 306214667849229 11:42:23 XLON 871 GBP 1.6360 306214667849230 11:42:26 XLON 1 GBP 1.6370 306214667849243 11:42:26 XLON 1,707 GBP 1.6370 306214667849244 11:42:26 XLON 1,023 GBP 1.6370 306214667849245 11:42:26 XLON 870 GBP 1.6370 306214667849246 11:43:13 XLON 878 GBP 1.6360 306214667849425
11:43:13 XLON 2,929 GBP 1.6360 306214667849426 11:45:42 XLON 1,173 GBP 1.6360 306214667849828 11:46:57 XLON 1,500 GBP 1.6345 306214667850086 11:46:58 XLON 1,500 GBP 1.6345 306214667850087 11:46:58 XLON 329 GBP 1.6345 306214667850088 11:46:59 XLON 1,500 GBP 1.6335 306214667850094 11:47:16 XLON 45 GBP 1.6335 306214667850131 11:47:16 XLON 1,851 GBP 1.6335 306214667850132 11:47:21 XLON 658 GBP 1.6345 306214667850144 11:47:21 XLON 1,042 GBP 1.6345 306214667850145 11:47:54 XLON 954 GBP 1.6355 306214667850194 11:47:54 XLON 1,117 GBP 1.6355 306214667850195 11:47:54 XLON 1,105 GBP 1.6355 306214667850196 11:47:54 XLON 587 GBP 1.6355 306214667850197 11:47:56 XLON 684 GBP 1.6355 306214667850199 11:47:56 XLON 890 GBP 1.6355 306214667850200 11:47:57 XLON 928 GBP 1.6355 306214667850201 11:47:57 XLON 317 GBP 1.6355 306214667850202 11:49:57 XLON 468 GBP 1.6370 306214667850580 11:49:58 XLON 1,187 GBP 1.6375 306214667850588 11:49:58 XLON 1,461 GBP 1.6380 306214667850590 11:49:58 XLON 1,355 GBP 1.6375 306214667850591 11:51:12 XLON 2,289 GBP 1.6370 306214667850719 11:51:12 XLON 1,500 GBP 1.6375 306214667850720 11:51:12 XLON 47 GBP 1.6375 306214667850721 11:51:12 XLON 1,100 GBP 1.6375 306214667850722 11:54:06 XLON 696 GBP 1.6370 306214667851082 11:54:06 XLON 940 GBP 1.6370 306214667851083 11:54:52 XLON 1,500 GBP 1.6375 306214667851251 11:54:52 XLON 131 GBP 1.6375 306214667851252 11:54:57 XLON 2,816 GBP 1.6370 306214667851261 11:54:59 XLON 338 GBP 1.6375 306214667851264 11:54:59 XLON 899 GBP 1.6375 306214667851265 11:59:32 XLON 587 GBP 1.6375 306214667851799 11:59:32 XLON 1 GBP 1.6375 306214667851800 11:59:37 XLON 694 GBP 1.6375 306214667851832 11:59:37 XLON 1,705 GBP 1.6375 306214667851833 11:59:40 XLON 885 GBP 1.6375 306214667851854 11:59:52 XLON 230 GBP 1.6375 306214667852003 11:59:55 XLON 1,032 GBP 1.6375 306214667852010 12:01:18 XLON 1,151 GBP 1.6380 306214667852356 12:01:23 XLON 1,676 GBP 1.6380 306214667852385 12:01:24 XLON 561 GBP 1.6380 306214667852387 12:01:46 XLON 534 GBP 1.6380 306214667852449 12:02:48 XLON 445 GBP 1.6385 306214667852580 12:03:20 XLON 941 GBP 1.6385 306214667852732 12:03:34 XLON 525 GBP 1.6385 306214667852749 12:04:55 XLON 927 GBP 1.6395 306214667852970 12:05:54 XLON 534 GBP 1.6400 306214667853166 12:05:54 XLON 255 GBP 1.6400 306214667853167 12:05:56 XLON 779 GBP 1.6405 306214667853169 12:06:32 XLON 20 GBP 1.6410 306214667853290 12:06:32 XLON 1,278 GBP 1.6410 306214667853291 12:08:01 XLON 1,417 GBP 1.6415 306214667853523 12:08:04 XLON 874 GBP 1.6420 306214667853531 12:08:06 XLON 14 GBP 1.6415 306214667853536 12:08:06 XLON 47 GBP 1.6415 306214667853537 12:08:07 XLON 1 GBP 1.6415 306214667853538 12:08:07 XLON 1 GBP 1.6415 306214667853539 12:08:26 XLON 534 GBP 1.6415 306214667853579 12:08:28 XLON 1,053 GBP 1.6410 306214667853588 12:08:28 XLON 873 GBP 1.6410 306214667853589 12:08:40 XLON 245 GBP 1.6410 306214667853594 12:08:40 XLON 894 GBP 1.6410 306214667853595 12:09:29 XLON 939 GBP 1.6410 306214667853697 12:09:29 XLON 733 GBP 1.6410 306214667853692 12:09:29 XLON 393 GBP 1.6410 306214667853693 12:09:29 XLON 96 GBP 1.6410 306214667853694 12:11:51 XLON 1,183 GBP 1.6415 306214667854074 12:16:15 XLON 3,588 GBP 1.6410 306214667854867 12:16:16 XLON 1,159 GBP 1.6410 306214667854871 12:17:03 XLON 888 GBP 1.6405 306214667854994 12:18:50 XLON 1,500 GBP 1.6405 306214667855207 12:18:55 XLON 974 GBP 1.6400 306214667855224 12:20:28 XLON 880 GBP 1.6400 306214667855491 12:20:28 XLON 98 GBP 1.6400 306214667855492 12:20:31 XLON 1,157 GBP 1.6400 306214667855502 12:21:10 XLON 1,098 GBP 1.6395 306214667855664 12:24:02 XLON 496 GBP 1.6405 306214667855964 12:24:02 XLON 1,410 GBP 1.6405 306214667855965 12:24:02 XLON 1,543 GBP 1.6405 306214667855966 12:24:06 XLON 2,257 GBP 1.6410 306214667855991 12:24:07 XLON 2,866 GBP 1.6410 306214667855994 12:24:08 XLON 945 GBP 1.6410 306214667855995 12:24:23 XLON 1,614 GBP 1.6410 306214667856023 12:24:26 XLON 1,017 GBP 1.6410 306214667856050 12:24:27 XLON 345 GBP 1.6420 306214667856051 12:24:27 XLON 1,212 GBP 1.6420 306214667856052 12:24:27 XLON 346 GBP 1.6420 306214667856054 12:24:27 XLON 1,535 GBP 1.6420 306214667856055 12:24:27 XLON 1,500 GBP 1.6420 306214667856056 12:27:46 XLON 2,085 GBP 1.6425 306214667856481 12:27:46 XLON 121 GBP 1.6425 306214667856482 12:27:47 XLON 1,399 GBP 1.6425 306214667856483 12:28:38 XLON 2,541 GBP 1.6415 306214667856553 12:28:38 XLON 1,664 GBP 1.6415 306214667856554 12:30:01 XLON 144 GBP 1.6415 306214667856770 12:30:03 XLON 95 GBP 1.6415 306214667856778 12:30:03 XLON 1,094 GBP 1.6415 306214667856779 12:30:03 XLON 697 GBP 1.6415 306214667856780 12:30:37 XLON 911 GBP 1.6405 306214667856903 12:31:18 XLON 1,112 GBP 1.6405 306214667856994 12:31:18 XLON 1,922 GBP 1.6400 306214667857002 12:31:18 XLON 877 GBP 1.6400 306214667857004 12:31:18 XLON 746 GBP 1.6400 306214667857005 12:31:18 XLON 147 GBP 1.6400 306214667857006 12:31:23 XLON 470 GBP 1.6410 306214667857026 12:31:23 XLON 134 GBP 1.6410 306214667857027 12:31:23 XLON 371 GBP 1.6410 306214667857028 12:31:41 XLON 1,093 GBP 1.6405 306214667857060 12:32:48 XLON 1 GBP 1.6390 306214667857206 12:32:48 XLON 1,082 GBP 1.6390 306214667857207 12:33:26 XLON 3,813 GBP 1.6390 306214667857274 12:33:26 XLON 123 GBP 1.6390 306214667857275 12:33:31 XLON 996 GBP 1.6390 306214667857314 12:33:36 XLON 809 GBP 1.6390 306214667857338 12:33:37 XLON 950 GBP 1.6405 306214667857349 12:33:37 XLON 95 GBP 1.6405 306214667857350 12:33:53 XLON 1,012 GBP 1.6400 306214667857437 12:34:03 XLON 2,924 GBP 1.6395 306214667857444 12:34:03 XLON 1,237 GBP 1.6395 306214667857445 12:36:21 XLON 422 GBP 1.6400 306214667857757 12:39:05 XLON 299 GBP 1.6410 306214667858302 12:39:05 XLON 1,432 GBP 1.6410 306214667858303 12:40:02 XLON 672 GBP 1.6410 306214667858452 12:40:02 XLON 412 GBP 1.6410 306214667858453 12:40:15 XLON 438 GBP 1.6410 306214667858478 12:40:30 XLON 982 GBP 1.6405 306214667858551 12:40:48 XLON 1,500 GBP 1.6405 306214667858573 12:40:53 XLON 1,019 GBP 1.6405 306214667858580 12:41:56 XLON 75 GBP 1.6400 306214667858697 12:41:56 XLON 1,295 GBP 1.6400 306214667858698 12:42:44 XLON 1,118 GBP 1.6400 306214667858804 12:44:58 XLON 105 GBP 1.6400 306214667859146
12:45:01 XLON 36 GBP 1.6400 306214667859160 12:45:01 XLON 1 GBP 1.6400 306214667859161 12:45:01 XLON 469 GBP 1.6400 306214667859162 12:46:46 XLON 40 GBP 1.6410 306214667859441 12:46:46 XLON 1,065 GBP 1.6410 306214667859442 12:46:49 XLON 1 GBP 1.6400 306214667859443 12:46:49 XLON 1,048 GBP 1.6400 306214667859444 12:46:49 XLON 288 GBP 1.6400 306214667859445 12:50:54 XLON 1,500 GBP 1.6410 306214667860090 12:50:54 XLON 919 GBP 1.6410 306214667860091 12:50:55 XLON 977 GBP 1.6410 306214667860095 12:51:02 XLON 211 GBP 1.6410 306214667860152 12:51:02 XLON 700 GBP 1.6410 306214667860153 12:51:02 XLON 211 GBP 1.6410 306214667860159 12:51:02 XLON 937 GBP 1.6410 306214667860160 12:51:10 XLON 1 GBP 1.6405 306214667860170 12:51:10 XLON 1,890 GBP 1.6405 306214667860171 12:51:10 XLON 61 GBP 1.6405 306214667860172 12:51:11 XLON 978 GBP 1.6410 306214667860189 12:53:12 XLON 3,598 GBP 1.6415 306214667860416 12:53:12 XLON 486 GBP 1.6415 306214667860417 12:56:41 XLON 2,534 GBP 1.6410 306214667860776 12:56:41 XLON 870 GBP 1.6410 306214667860777 12:56:41 XLON 1,213 GBP 1.6410 306214667860778 12:56:46 XLON 534 GBP 1.6410 306214667860781 12:57:18 XLON 1,205 GBP 1.6410 306214667860879 13:00:13 XLON 1,275 GBP 1.6415 306214667861106 13:01:55 XLON 551 GBP 1.6420 306214667861261 13:03:04 XLON 1,500 GBP 1.6420 306214667861416 13:03:04 XLON 142 GBP 1.6420 306214667861417 13:04:54 XLON 123 GBP 1.6420 306214667861619 13:04:54 XLON 525 GBP 1.6420 306214667861620 13:04:54 XLON 341 GBP 1.6420 306214667861621 13:05:38 XLON 38 GBP 1.6425 306214667861756 13:05:38 XLON 1,206 GBP 1.6425 306214667861757 13:05:38 XLON 2,455 GBP 1.6425 306214667861758 13:06:36 XLON 551 GBP 1.6430 306214667861842 13:06:36 XLON 1,205 GBP 1.6430 306214667861843 13:10:22 XLON 727 GBP 1.6425 306214667862374 13:10:22 XLON 397 GBP 1.6425 306214667862375 13:11:43 XLON 1,369 GBP 1.6430 306214667862538 13:12:42 XLON 1,122 GBP 1.6430 306214667862623 13:13:29 XLON 1,917 GBP 1.6420 306214667862667 13:13:29 XLON 1,997 GBP 1.6420 306214667862668 13:15:15 XLON 1,044 GBP 1.6405 306214667862917 13:15:51 XLON 981 GBP 1.6395 306214667862979 13:16:01 XLON 250 GBP 1.6390 306214667863001 13:16:01 XLON 991 GBP 1.6390 306214667863002 13:16:01 XLON 208 GBP 1.6390 306214667863003 13:17:02 XLON 42 GBP 1.6390 306214667863149 13:20:34 XLON 519 GBP 1.6390 306214667863509 13:20:34 XLON 34 GBP 1.6390 306214667863510 13:20:40 XLON 306 GBP 1.6390 306214667863516 13:20:50 XLON 306 GBP 1.6390 306214667863550 13:22:47 XLON 1,266 GBP 1.6410 306214667863741 13:22:56 XLON 1,029 GBP 1.6410 306214667863749 13:24:21 XLON 880 GBP 1.6410 306214667863893 13:24:32 XLON 1,511 GBP 1.6405 306214667863902 13:28:39 XLON 1,500 GBP 1.6410 306214667864465 13:28:52 XLON 1,601 GBP 1.6405 306214667864485 13:31:12 XLON 4,015 GBP 1.6400 306214667864750 13:31:12 XLON 1,500 GBP 1.6400 306214667864752 13:35:20 XLON 2,469 GBP 1.6365 306214667865247 13:35:54 XLON 1,635 GBP 1.6360 306214667865487 13:35:54 XLON 1,490 GBP 1.6360 306214667865498 13:35:57 XLON 333 GBP 1.6345 306214667866120 13:35:57 XLON 582 GBP 1.6345 306214667866121 13:35:57 XLON 508 GBP 1.6345 306214667866163 13:35:57 XLON 404 GBP 1.6345 306214667866183 13:35:58 XLON 3,241 GBP 1.6345 306214667866318 13:36:20 XLON 1,500 GBP 1.6330 306214667867401 13:36:43 XLON 1,500 GBP 1.6300 306214667868742 13:36:43 XLON 3,444 GBP 1.6300 306214667868743 13:36:43 XLON 434 GBP 1.6300 306214667868774 13:36:44 XLON 1,669 GBP 1.6300 306214667868777 13:37:07 XLON 1,137 GBP 1.6315 306214667868946 13:38:34 XLON 856 GBP 1.6345 306214667869237 13:38:45 XLON 921 GBP 1.6345 306214667869267 13:41:39 XLON 1,096 GBP 1.6345 306214667869662 13:41:54 XLON 2,659 GBP 1.6330 306214667870006 13:41:54 XLON 1,481 GBP 1.6325 306214667870027 13:42:04 XLON 1,324 GBP 1.6310 306214667870584 13:43:34 XLON 1,041 GBP 1.6315 306214667871215 13:47:22 XLON 541 GBP 1.6345 306214667872027 13:47:22 XLON 414 GBP 1.6345 306214667872028 13:47:25 XLON 1,439 GBP 1.6355 306214667872058 13:47:34 XLON 933 GBP 1.6355 306214667872083 13:48:00 XLON 345 GBP 1.6360 306214667872171 13:48:06 XLON 1,500 GBP 1.6360 306214667872216 13:48:06 XLON 114 GBP 1.6360 306214667872217 13:50:13 XLON 1,809 GBP 1.6370 306214667872448 13:50:51 XLON 352 GBP 1.6380 306214667872512 13:50:51 XLON 1,203 GBP 1.6380 306214667872513 13:53:10 XLON 1,486 GBP 1.6395 306214667872857 13:54:24 XLON 1,500 GBP 1.6405 306214667872985 13:55:06 XLON 542 GBP 1.6405 306214667873062 13:55:06 XLON 201 GBP 1.6405 306214667873063 13:55:21 XLON 617 GBP 1.6405 306214667873093 13:56:48 XLON 1,500 GBP 1.6405 306214667873283 13:56:53 XLON 1,477 GBP 1.6405 306214667873304 13:57:08 XLON 1,871 GBP 1.6410 306214667873361 13:57:17 XLON 1,835 GBP 1.6395 306214667873384 13:58:18 XLON 1,828 GBP 1.6395 306214667873556 13:59:35 XLON 1,750 GBP 1.6395 306214667873754 14:01:50 XLON 1,340 GBP 1.6390 306214667874320 14:05:05 XLON 939 GBP 1.6380 306214667874732 14:10:22 XLON 1,148 GBP 1.6365 306214667875556 14:10:22 XLON 1,424 GBP 1.6365 306214667875557 14:10:22 XLON 192 GBP 1.6365 306214667875558 14:10:22 XLON 810 GBP 1.6365 306214667875559 14:11:43 XLON 610 GBP 1.6360 306214667875740 14:11:43 XLON 380 GBP 1.6360 306214667875741 14:11:43 XLON 195 GBP 1.6360 306214667875742 14:11:43 XLON 987 GBP 1.6360 306214667875744 14:11:43 XLON 176 GBP 1.6360 306214667875745 14:14:50 XLON 1,602 GBP 1.6350 306214667876129 14:14:50 XLON 1,386 GBP 1.6350 306214667876130 14:21:24 XLON 401 GBP 1.6350 306214667877196 14:26:25 XLON 1,500 GBP 1.6355 306214667877887 14:26:25 XLON 1,690 GBP 1.6360 306214667877888 14:26:28 XLON 1,500 GBP 1.6355 306214667877898 14:26:28 XLON 453 GBP 1.6355 306214667877899 14:27:29 XLON 95 GBP 1.6355 306214667878114 14:27:29 XLON 780 GBP 1.6355 306214667878115 14:29:27 XLON 1,500 GBP 1.6345 306214667878415 14:29:32 XLON 2,833 GBP 1.6345 306214667878427 14:29:35 XLON 217 GBP 1.6345 306214667878428 14:29:55 XLON 20 GBP 1.6350 306214667878482 14:32:01 XLON 1,500 GBP 1.6350 306214667879142 14:32:06 XLON 1,500 GBP 1.6350 306214667879211 14:32:06 XLON 2,832 GBP 1.6350 306214667879212 14:32:11 XLON 1,441 GBP 1.6360 306214667879275 14:32:14 XLON 17 GBP 1.6360 306214667879297 14:32:16 XLON 12 GBP 1.6360 306214667879305
14:34:34 XLON 172 GBP 1.6370 306214667879933 14:34:34 XLON 624 GBP 1.6370 306214667879934 14:34:36 XLON 2,101 GBP 1.6370 306214667879944 14:36:01 XLON 1,500 GBP 1.6380 306214667880354 14:36:43 XLON 1,413 GBP 1.6380 306214667880565 14:36:56 XLON 23 GBP 1.6385 306214667880619 14:36:56 XLON 250 GBP 1.6385 306214667880620 14:37:01 XLON 1,890 GBP 1.6385 306214667880648 14:37:01 XLON 1,783 GBP 1.6385 306214667880649 14:37:01 XLON 628 GBP 1.6385 306214667880650 14:37:03 XLON 1,966 GBP 1.6385 306214667880684 14:37:03 XLON 883 GBP 1.6385 306214667880685 14:37:36 XLON 587 GBP 1.6385 306214667880920 14:37:36 XLON 1,802 GBP 1.6385 306214667880921 14:37:41 XLON 1,346 GBP 1.6385 306214667880938 14:38:31 XLON 1,664 GBP 1.6385 306214667881133 14:39:00 XLON 1 GBP 1.6385 306214667881243 14:39:13 XLON 1,500 GBP 1.6385 306214667881289 14:39:24 XLON 534 GBP 1.6385 306214667881312 14:40:03 XLON 1,500 GBP 1.6385 306214667881496 14:40:44 XLON 3,802 GBP 1.6390 306214667881609 14:40:44 XLON 1,800 GBP 1.6385 306214667881611 14:40:44 XLON 48 GBP 1.6390 306214667881612 14:40:46 XLON 1,024 GBP 1.6380 306214667881616 14:40:46 XLON 1,062 GBP 1.6380 306214667881617 14:40:46 XLON 1,500 GBP 1.6380 306214667881618 14:41:31 XLON 181 GBP 1.6380 306214667881805 14:41:31 XLON 445 GBP 1.6380 306214667881806 14:41:31 XLON 1,500 GBP 1.6380 306214667881810 14:41:31 XLON 1,253 GBP 1.6380 306214667881811 14:42:40 XLON 871 GBP 1.6380 306214667882092 14:42:57 XLON 885 GBP 1.6375 306214667882129 14:43:14 XLON 874 GBP 1.6375 306214667882208 14:43:54 XLON 1,476 GBP 1.6370 306214667882378 14:43:54 XLON 1,500 GBP 1.6375 306214667882379 14:43:54 XLON 25 GBP 1.6375 306214667882380 14:43:54 XLON 572 GBP 1.6375 306214667882381 14:44:16 XLON 951 GBP 1.6365 306214667882431 14:44:16 XLON 297 GBP 1.6365 306214667882432 14:44:19 XLON 1,138 GBP 1.6365 306214667882446 14:45:35 XLON 1,306 GBP 1.6365 306214667882755 14:46:17 XLON 618 GBP 1.6365 306214667883040 14:46:17 XLON 1,888 GBP 1.6365 306214667883041 14:46:17 XLON 35 GBP 1.6365 306214667883042 14:46:22 XLON 1,342 GBP 1.6365 306214667883065 14:46:28 XLON 709 GBP 1.6365 306214667883067 14:47:27 XLON 871 GBP 1.6365 306214667883352 14:47:27 XLON 364 GBP 1.6365 306214667883353 14:47:27 XLON 1,500 GBP 1.6365 306214667883354 14:47:27 XLON 1,222 GBP 1.6365 306214667883355 14:48:57 XLON 1,500 GBP 1.6365 306214667883728 14:49:51 XLON 1,500 GBP 1.6365 306214667883954 14:51:23 XLON 840 GBP 1.6365 306214667884326 14:51:23 XLON 366 GBP 1.6365 306214667884327 14:51:26 XLON 2,467 GBP 1.6365 306214667884344 14:51:42 XLON 1,685 GBP 1.6365 306214667884460 14:51:59 XLON 878 GBP 1.6365 306214667884515 14:51:59 XLON 677 GBP 1.6365 306214667884516 14:52:00 XLON 305 GBP 1.6365 306214667884523 14:52:10 XLON 141 GBP 1.6365 306214667884548 14:52:10 XLON 1,624 GBP 1.6365 306214667884549 14:52:10 XLON 272 GBP 1.6365 306214667884550 14:52:10 XLON 541 GBP 1.6365 306214667884551 14:52:10 XLON 270 GBP 1.6365 306214667884552 14:52:10 XLON 894 GBP 1.6365 306214667884553 14:52:35 XLON 2,437 GBP 1.6360 306214667884649 14:53:51 XLON 1,443 GBP 1.6360 306214667885136 14:53:51 XLON 1,500 GBP 1.6360 306214667885139 14:53:51 XLON 459 GBP 1.6360 306214667885140 14:55:12 XLON 989 GBP 1.6335 306214667885578 14:55:12 XLON 891 GBP 1.6340 306214667885569 14:55:53 XLON 870 GBP 1.6345 306214667885918 14:56:06 XLON 55 GBP 1.6345 306214667886015 14:56:06 XLON 865 GBP 1.6345 306214667886016 14:57:41 XLON 1,500 GBP 1.6350 306214667886449 14:57:46 XLON 1,500 GBP 1.6345 306214667886471 14:57:49 XLON 3,378 GBP 1.6350 306214667886525 14:57:51 XLON 1,590 GBP 1.6350 306214667886530 14:58:01 XLON 641 GBP 1.6355 306214667886584 14:58:01 XLON 250 GBP 1.6355 306214667886585 14:58:03 XLON 1,726 GBP 1.6350 306214667886600 14:58:03 XLON 573 GBP 1.6350 306214667886601 14:58:58 XLON 880 GBP 1.6355 306214667886732 14:59:11 XLON 921 GBP 1.6355 306214667886809 14:59:24 XLON 58 GBP 1.6355 306214667886833 14:59:24 XLON 862 GBP 1.6355 306214667886834 14:59:37 XLON 920 GBP 1.6355 306214667886876 14:59:50 XLON 897 GBP 1.6355 306214667886928 14:59:50 XLON 23 GBP 1.6355 306214667886929 14:59:59 XLON 892 GBP 1.6355 306214667886935 15:00:08 XLON 2,740 GBP 1.6345 306214667887033 15:00:08 XLON 2,689 GBP 1.6340 306214667887036 15:00:45 XLON 1,193 GBP 1.6330 306214667887387 15:01:04 XLON 947 GBP 1.6335 306214667887662 15:02:12 XLON 710 GBP 1.6335 306214667888022 15:02:12 XLON 160 GBP 1.6335 306214667888023 15:02:12 XLON 882 GBP 1.6335 306214667888024 15:02:42 XLON 883 GBP 1.6335 306214667888163 15:02:56 XLON 426 GBP 1.6335 306214667888230 15:02:56 XLON 466 GBP 1.6335 306214667888231 15:03:10 XLON 892 GBP 1.6335 306214667888263 15:03:13 XLON 618 GBP 1.6335 306214667888287 15:03:13 XLON 919 GBP 1.6335 306214667888288 15:03:13 XLON 536 GBP 1.6335 306214667888289 15:03:57 XLON 327 GBP 1.6335 306214667888440 15:03:57 XLON 204 GBP 1.6335 306214667888441 15:03:57 XLON 392 GBP 1.6335 306214667888442 15:04:11 XLON 393 GBP 1.6335 306214667888503 15:04:11 XLON 500 GBP 1.6335 306214667888504 15:04:13 XLON 987 GBP 1.6335 306214667888514 15:04:13 XLON 1,086 GBP 1.6335 306214667888515 15:04:58 XLON 347 GBP 1.6335 306214667888676 15:04:58 XLON 576 GBP 1.6335 306214667888677 15:05:03 XLON 129 GBP 1.6335 306214667888697 15:05:04 XLON 1,238 GBP 1.6335 306214667888720 15:05:13 XLON 458 GBP 1.6335 306214667888768 15:05:13 XLON 658 GBP 1.6335 306214667888769 15:05:45 XLON 923 GBP 1.6340 306214667888970 15:06:02 XLON 917 GBP 1.6340 306214667889058 15:06:10 XLON 3,973 GBP 1.6335 306214667889106 15:06:57 XLON 2,102 GBP 1.6335 306214667889277 15:08:31 XLON 621 GBP 1.6360 306214667889658 15:08:31 XLON 660 GBP 1.6360 306214667889659 15:08:51 XLON 1,491 GBP 1.6360 306214667889700 15:08:51 XLON 2,541 GBP 1.6360 306214667889701 15:09:12 XLON 139 GBP 1.6355 306214667889851 15:09:12 XLON 1,143 GBP 1.6355 306214667889852 15:11:39 XLON 48 GBP 1.6350 306214667890429 15:12:03 XLON 1,779 GBP 1.6350 306214667890498 15:12:03 XLON 1,342 GBP 1.6350 306214667890502 15:12:17 XLON 1,500 GBP 1.6350 306214667890580 15:12:22 XLON 1,500 GBP 1.6350 306214667890619 15:12:34 XLON 1,044 GBP 1.6350 306214667890634 15:13:01 XLON 880 GBP 1.6360 306214667890708
15:13:19 XLON 661 GBP 1.6360 306214667890769 15:13:19 XLON 218 GBP 1.6360 306214667890770 15:13:37 XLON 880 GBP 1.6360 306214667890805 15:13:55 XLON 682 GBP 1.6360 306214667890880 15:13:55 XLON 148 GBP 1.6360 306214667890881 15:13:55 XLON 50 GBP 1.6360 306214667890882 15:14:17 XLON 851 GBP 1.6365 306214667891090 15:14:17 XLON 1,819 GBP 1.6365 306214667891091 15:14:17 XLON 1,500 GBP 1.6370 306214667891092 15:14:17 XLON 715 GBP 1.6370 306214667891093 15:14:40 XLON 1,161 GBP 1.6360 306214667891247 15:16:27 XLON 110 GBP 1.6365 306214667891732 15:16:39 XLON 1,425 GBP 1.6365 306214667891793 15:16:59 XLON 909 GBP 1.6365 306214667891836 15:17:18 XLON 896 GBP 1.6365 306214667891924 15:17:32 XLON 1,478 GBP 1.6360 306214667892016 15:17:51 XLON 896 GBP 1.6360 306214667892105 15:18:07 XLON 880 GBP 1.6360 306214667892166 15:18:26 XLON 896 GBP 1.6360 306214667892278 15:18:45 XLON 98 GBP 1.6360 306214667892368 15:18:50 XLON 1,000 GBP 1.6360 306214667892402 15:19:04 XLON 892 GBP 1.6360 306214667892464 15:19:11 XLON 525 GBP 1.6365 306214667892518 15:19:51 XLON 1,155 GBP 1.6370 306214667892719 15:19:51 XLON 1,649 GBP 1.6370 306214667892734 15:20:03 XLON 1,021 GBP 1.6370 306214667892816 15:20:55 XLON 24 GBP 1.6355 306214667893119 15:20:57 XLON 1,003 GBP 1.6355 306214667893155 15:20:58 XLON 65 GBP 1.6355 306214667893164 15:20:58 XLON 1,166 GBP 1.6355 306214667893178 15:21:45 XLON 277 GBP 1.6355 306214667893364 15:21:45 XLON 636 GBP 1.6355 306214667893365 15:22:04 XLON 898 GBP 1.6355 306214667893427 15:23:18 XLON 1,267 GBP 1.6365 306214667893722 15:23:18 XLON 47 GBP 1.6365 306214667893723 15:23:18 XLON 982 GBP 1.6365 306214667893724 15:23:18 XLON 1,013 GBP 1.6365 306214667893725 15:25:15 XLON 1,500 GBP 1.6380 306214667894183 15:25:15 XLON 1,332 GBP 1.6380 306214667894184 15:25:15 XLON 1,124 GBP 1.6380 306214667894180 15:25:20 XLON 90 GBP 1.6380 306214667894201 15:25:20 XLON 666 GBP 1.6380 306214667894202 15:25:20 XLON 154 GBP 1.6380 306214667894203 15:25:34 XLON 433 GBP 1.6380 306214667894307 15:26:18 XLON 534 GBP 1.6380 306214667894472 15:28:27 XLON 510 GBP 1.6390 306214667894854 15:28:29 XLON 2,440 GBP 1.6390 306214667894857 15:28:33 XLON 23 GBP 1.6395 306214667894878 15:28:33 XLON 1,121 GBP 1.6395 306214667894879 15:28:33 XLON 1,500 GBP 1.6395 306214667894880 15:28:33 XLON 663 GBP 1.6395 306214667894881 15:28:34 XLON 2,036 GBP 1.6400 306214667894884 15:29:06 XLON 197 GBP 1.6405 306214667894979 15:29:06 XLON 593 GBP 1.6405 306214667894980 15:29:06 XLON 819 GBP 1.6405 306214667894981 15:29:24 XLON 880 GBP 1.6405 306214667895055 15:29:41 XLON 1,094 GBP 1.6405 306214667895112 15:29:44 XLON 656 GBP 1.6410 306214667895121 15:29:50 XLON 49 GBP 1.6410 306214667895140 15:29:50 XLON 817 GBP 1.6410 306214667895141 15:29:50 XLON 210 GBP 1.6410 306214667895142 15:29:55 XLON 2,496 GBP 1.6405 306214667895160 15:30:08 XLON 1,302 GBP 1.6390 306214667895286 15:30:32 XLON 1,448 GBP 1.6375 306214667895469 15:31:45 XLON 1,500 GBP 1.6350 306214667895756 15:31:45 XLON 317 GBP 1.6350 306214667895757 15:32:01 XLON 1,028 GBP 1.6335 306214667895900 15:33:01 XLON 1,500 GBP 1.6330 306214667896226 15:33:02 XLON 213 GBP 1.6330 306214667896250 15:33:02 XLON 1,302 GBP 1.6330 306214667896251 15:33:02 XLON 261 GBP 1.6330 306214667896252 15:33:14 XLON 2,137 GBP 1.6330 306214667896352 15:34:51 XLON 1,500 GBP 1.6330 306214667896814 15:34:55 XLON 256 GBP 1.6330 306214667896825 15:35:15 XLON 1,239 GBP 1.6325 306214667896952 15:35:15 XLON 96 GBP 1.6325 306214667896956 15:35:15 XLON 1,500 GBP 1.6330 306214667896957 15:35:36 XLON 3,398 GBP 1.6315 306214667897058 15:36:56 XLON 1,500 GBP 1.6305 306214667897538 15:37:04 XLON 935 GBP 1.6295 306214667897650 15:38:00 XLON 909 GBP 1.6295 306214667897960 15:38:19 XLON 878 GBP 1.6295 306214667898060 15:38:19 XLON 21 GBP 1.6295 306214667898061 15:38:42 XLON 1,044 GBP 1.6295 306214667898186 15:39:01 XLON 874 GBP 1.6295 306214667898232 15:39:20 XLON 899 GBP 1.6295 306214667898346 15:39:31 XLON 893 GBP 1.6295 306214667898369 15:39:40 XLON 410 GBP 1.6295 306214667898410 15:39:40 XLON 512 GBP 1.6295 306214667898411 15:39:40 XLON 363 GBP 1.6295 306214667898412 15:40:00 XLON 173 GBP 1.6285 306214667898555 15:40:00 XLON 1,727 GBP 1.6285 306214667898556 15:40:00 XLON 540 GBP 1.6285 306214667898557 15:41:16 XLON 898 GBP 1.6280 306214667898974 15:41:35 XLON 892 GBP 1.6280 306214667899114 15:45:18 XLON 1,500 GBP 1.6285 306214667900326 15:45:21 XLON 44 GBP 1.6280 306214667900346 15:45:21 XLON 3,498 GBP 1.6280 306214667900347 15:46:42 XLON 898 GBP 1.6280 306214667900672 15:46:42 XLON 385 GBP 1.6280 306214667900673 15:47:21 XLON 331 GBP 1.6280 306214667900949 15:47:27 XLON 884 GBP 1.6280 306214667900981 15:47:35 XLON 29 GBP 1.6280 306214667901022 15:47:42 XLON 1,244 GBP 1.6280 306214667901043 15:47:42 XLON 256 GBP 1.6280 306214667901042 15:47:55 XLON 2,620 GBP 1.6280 306214667901072 15:48:15 XLON 490 GBP 1.6280 306214667901176 15:48:35 XLON 4,082 GBP 1.6280 306214667901264 15:48:35 XLON 2,200 GBP 1.6280 306214667901265 15:49:25 XLON 3,435 GBP 1.6280 306214667901478 15:49:25 XLON 868 GBP 1.6280 306214667901479 15:49:26 XLON 97 GBP 1.6280 306214667901481 15:49:30 XLON 4,069 GBP 1.6280 306214667901493 15:49:46 XLON 943 GBP 1.6280 306214667901608 15:49:57 XLON 1,333 GBP 1.6270 306214667901741 15:49:57 XLON 398 GBP 1.6270 306214667901742 15:52:02 XLON 882 GBP 1.6265 306214667902615 15:52:08 XLON 255 GBP 1.6265 306214667902642 15:52:08 XLON 2,100 GBP 1.6265 306214667902643 15:52:38 XLON 938 GBP 1.6265 306214667902821 15:53:49 XLON 1,204 GBP 1.6275 306214667903269 15:53:49 XLON 1,500 GBP 1.6275 306214667903272 15:53:49 XLON 127 GBP 1.6275 306214667903273 15:54:49 XLON 1,416 GBP 1.6275 306214667903625 15:57:07 XLON 264 GBP 1.6275 306214667904283 15:57:35 XLON 903 GBP 1.6275 306214667904387 15:57:51 XLON 883 GBP 1.6275 306214667904445 15:58:16 XLON 604 GBP 1.6275 306214667904544 15:59:04 XLON 1,500 GBP 1.6280 306214667904838 15:59:04 XLON 955 GBP 1.6280 306214667904839 15:59:04 XLON 1,664 GBP 1.6280 306214667904840 15:59:04 XLON 1,675 GBP 1.6280 306214667904841 15:59:26 XLON 3,747 GBP 1.6280 306214667904945 15:59:26 XLON 1,401 GBP 1.6280 306214667904951
15:59:26 XLON 2,133 GBP 1.6280 306214667904952 15:59:40 XLON 1,000 GBP 1.6275 306214667905077 15:59:40 XLON 632 GBP 1.6275 306214667905078 15:59:50 XLON 8 GBP 1.6275 306214667905144 15:59:50 XLON 283 GBP 1.6275 306214667905145 15:59:50 XLON 709 GBP 1.6275 306214667905146 15:59:50 XLON 119 GBP 1.6275 306214667905147 16:00:39 XLON 1,161 GBP 1.6275 306214667905511 16:01:34 XLON 919 GBP 1.6275 306214667905741 16:01:39 XLON 593 GBP 1.6275 306214667905761 16:01:39 XLON 922 GBP 1.6275 306214667905762 16:01:39 XLON 324 GBP 1.6275 306214667905763 16:02:54 XLON 1,216 GBP 1.6280 306214667906096 16:02:54 XLON 1,552 GBP 1.6280 306214667906097 16:02:58 XLON 1,684 GBP 1.6280 306214667906129 16:03:42 XLON 884 GBP 1.6280 306214667906441 16:03:58 XLON 875 GBP 1.6280 306214667906483 16:04:09 XLON 105 GBP 1.6280 306214667906516 16:04:09 XLON 672 GBP 1.6280 306214667906517 16:04:09 XLON 108 GBP 1.6280 306214667906518 16:05:33 XLON 606 GBP 1.6285 306214667907026 16:05:33 XLON 534 GBP 1.6285 306214667907027 16:05:33 XLON 974 GBP 1.6285 306214667907028 16:05:33 XLON 1,621 GBP 1.6285 306214667907029 16:05:33 XLON 492 GBP 1.6285 306214667907030 16:05:34 XLON 814 GBP 1.6285 306214667907037 16:05:34 XLON 1,065 GBP 1.6285 306214667907038 16:06:28 XLON 872 GBP 1.6285 306214667907347 16:06:34 XLON 803 GBP 1.6285 306214667907383 16:06:34 XLON 921 GBP 1.6285 306214667907384 16:06:34 XLON 78 GBP 1.6285 306214667907385 16:07:25 XLON 900 GBP 1.6285 306214667907697 16:07:34 XLON 697 GBP 1.6285 306214667907719 16:07:34 XLON 904 GBP 1.6285 306214667907720 16:07:34 XLON 300 GBP 1.6285 306214667907721 16:08:22 XLON 364 GBP 1.6285 306214667907900 16:08:22 XLON 536 GBP 1.6285 306214667907901 16:08:34 XLON 1,203 GBP 1.6285 306214667907942 16:08:34 XLON 696 GBP 1.6285 306214667907943 16:09:34 XLON 1,500 GBP 1.6300 306214667908264 16:09:34 XLON 513 GBP 1.6300 306214667908265 16:10:02 XLON 400 GBP 1.6300 306214667908386 16:10:02 XLON 513 GBP 1.6300 306214667908387 16:10:17 XLON 999 GBP 1.6300 306214667908486 16:10:34 XLON 163 GBP 1.6300 306214667908534 16:10:34 XLON 1,335 GBP 1.6300 306214667908535 16:10:34 XLON 516 GBP 1.6300 306214667908536 16:11:16 XLON 873 GBP 1.6300 306214667908724 16:11:34 XLON 430 GBP 1.6300 306214667908777 16:11:34 XLON 200 GBP 1.6300 306214667908778 16:11:34 XLON 251 GBP 1.6300 306214667908779 16:11:52 XLON 48 GBP 1.6300 306214667908860 16:11:52 XLON 834 GBP 1.6300 306214667908861 16:12:09 XLON 880 GBP 1.6295 306214667908968 16:12:27 XLON 882 GBP 1.6295 306214667909028 16:12:34 XLON 1,673 GBP 1.6295 306214667909049 16:14:07 XLON 1,245 GBP 1.6295 306214667909531 16:14:07 XLON 1,892 GBP 1.6295 306214667909532 16:14:07 XLON 1,763 GBP 1.6295 306214667909533 16:15:01 XLON 889 GBP 1.6295 306214667909773 16:15:16 XLON 2,568 GBP 1.6290 306214667909855 16:15:16 XLON 1,500 GBP 1.6290 306214667909857 16:15:16 XLON 165 GBP 1.6290 306214667909858 16:16:24 XLON 1,526 GBP 1.6290 306214667910245 16:17:04 XLON 653 GBP 1.6290 306214667910499 16:17:17 XLON 2,676 GBP 1.6290 306214667910609 16:17:17 XLON 1,500 GBP 1.6290 306214667910613 16:17:17 XLON 1,338 GBP 1.6290 306214667910614 16:19:01 XLON 355 GBP 1.6290 306214667911280 16:19:01 XLON 1,210 GBP 1.6290 306214667911281 16:19:13 XLON 837 GBP 1.6290 306214667911334 16:19:13 XLON 71 GBP 1.6290 306214667911335 16:19:28 XLON 892 GBP 1.6290 306214667911417 16:19:39 XLON 671 GBP 1.6290 306214667911429 16:19:39 XLON 238 GBP 1.6290 306214667911430 16:21:37 XLON 2,100 GBP 1.6290 306214667912033 16:21:37 XLON 426 GBP 1.6290 306214667912034 16:21:42 XLON 1,179 GBP 1.6295 306214667912066 16:21:42 XLON 1,531 GBP 1.6295 306214667912067 16:21:42 XLON 1,423 GBP 1.6295 306214667912068 16:21:43 XLON 252 GBP 1.6295 306214667912069 16:21:43 XLON 957 GBP 1.6295 306214667912070 16:23:03 XLON 655 GBP 1.6295 306214667912434 16:23:03 XLON 1,900 GBP 1.6295 306214667912435 16:23:03 XLON 632 GBP 1.6295 306214667912436 16:23:03 XLON 1,167 GBP 1.6295 306214667912437 16:23:03 XLON 984 GBP 1.6295 306214667912438 16:23:59 XLON 920 GBP 1.6295 306214667912711 16:24:04 XLON 804 GBP 1.6295 306214667912737 16:24:04 XLON 1,212 GBP 1.6295 306214667912738 16:24:04 XLON 135 GBP 1.6295 306214667912739 16:24:50 XLON 114 GBP 1.6295 306214667912968 16:24:50 XLON 797 GBP 1.6295 306214667912969 16:25:04 XLON 705 GBP 1.6295 306214667913050 16:25:04 XLON 1,842 GBP 1.6295 306214667913051 16:25:41 XLON 69 GBP 1.6295 306214667913501 16:25:41 XLON 810 GBP 1.6295 306214667913502 16:25:54 XLON 777 GBP 1.6295 306214667913590 16:25:54 XLON 125 GBP 1.6295 306214667913591 16:26:04 XLON 1,184 GBP 1.6295 306214667913628 16:26:04 XLON 1,056 GBP 1.6295 306214667913629 16:26:35 XLON 456 GBP 1.6295 306214667913847 16:26:35 XLON 287 GBP 1.6295 306214667913848 16:26:35 XLON 173 GBP 1.6295 306214667913849 16:26:51 XLON 933 GBP 1.6290 306214667913952 16:27:04 XLON 902 GBP 1.6290 306214667914021 16:27:17 XLON 901 GBP 1.6290 306214667914107 16:27:30 XLON 901 GBP 1.6290 306214667914175 16:27:38 XLON 878 GBP 1.6290 306214667914280 16:27:43 XLON 297 GBP 1.6290 306214667914308 16:27:43 XLON 700 GBP 1.6290 306214667914309 16:27:53 XLON 878 GBP 1.6290 306214667914369 16:28:04 XLON 149 GBP 1.6290 306214667914437 16:28:04 XLON 729 GBP 1.6290 306214667914438 16:28:16 XLON 541 GBP 1.6290 306214667914502 16:28:16 XLON 16 GBP 1.6290 306214667914503 16:28:16 XLON 313 GBP 1.6290 306214667914504 16:28:27 XLON 1,377 GBP 1.6290 306214667914533 16:28:39 XLON 924 GBP 1.6295 306214667914635 16:29:06 XLON 553 GBP 1.6310 306214667915035 16:29:06 XLON 463 GBP 1.6310 306214667915036 16:29:21 XLON 464 GBP 1.6310 306214667915220 16:29:21 XLON 25 GBP 1.6310 306214667915221 16:29:21 XLON 1,415 GBP 1.6310 306214667915222 16:29:30 XLON 932 GBP 1.6310 306214667915355 16:29:37 XLON 568 GBP 1.6310 306214667915483 16:29:37 XLON 771 GBP 1.6310 306214667915484
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 550,000 (ISIN: GB00BDCXV269) Date of purchases: 29 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 29 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 32.5077 550,000 ZAR 31.9600 ZAR 32.8900 Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference Time Shares Number 08:02:00 XJSE 1,044 ZAR 32.1300 XJSE-2EO2VD5VST8PT 08:06:27 XJSE 926 ZAR 32.1400 XJSE-2EO2VD5VTQTFL 08:11:10 XJSE 1,324 ZAR 32.1600 XJSE-3CO2VD5VUQFCT 08:20:00 XJSE 86 ZAR 32.0900 XJSE-2EO2VD6004KPB 08:20:00 XJSE 1,245 ZAR 32.0900 XJSE-2EO2VD6004KPI 08:29:02 XJSE 6 ZAR 32.0500 XJSE-42O2VD5VSU4M0 08:29:02 XJSE 2,048 ZAR 32.0500 XJSE-42O2VD5VSU4M2 08:40:46 XJSE 629 ZAR 31.9600 XJSE-2EO2VD603GSCU 08:40:46 XJSE 958 ZAR 31.9600 XJSE-2EO2VD603GSH2 08:40:46 XJSE 2,845 ZAR 31.9600 XJSE-2EO2VD603GSI2 08:40:46 XJSE 1,000 ZAR 31.9600 XJSE-2EO2VD603GTJP 08:42:58 XJSE 2,227 ZAR 32.0000 XJSE-3AO2VD6022DMV 08:42:58 XJSE 3,595 ZAR 32.0000 XJSE-3AO2VD6022DN9 08:42:58 XJSE 1,500 ZAR 32.0000 XJSE-3AO2VD6022DNG 08:42:58 XJSE 426 ZAR 32.0000 XJSE-3AO2VD6022DNI 08:43:00 XJSE 2,585 ZAR 32.0000 XJSE-2EO2VD603Q5P1 08:45:15 XJSE 2,758 ZAR 31.9800 XJSE-2GO2VD5VVTQSB 08:46:05 XJSE 805 ZAR 31.9800 XJSE-2GO2VD5VVVE1J 08:47:59 XJSE 77 ZAR 32.0200 XJSE-44O2VD5VTMTCC 08:47:59 XJSE 1,064 ZAR 32.0200 XJSE-44O2VD5VTMTCG 08:48:04 XJSE 376 ZAR 32.0300 XJSE-2GO2VD60036DG 08:48:11 XJSE 1,058 ZAR 32.0400 XJSE-2EO2VD604J0CG 08:49:22 XJSE 1,058 ZAR 32.0600 XJSE-2EO2VD604P190 08:52:24 XJSE 1,552 ZAR 32.0700 XJSE-3AO2VD603IDKJ 08:55:20 XJSE 935 ZAR 32.0800 XJSE-2GO2VD600FVQO 08:57:25 XJSE 560 ZAR 32.0600 XJSE-3AO2VD604AMVQ 09:00:13 XJSE 468 ZAR 32.1100 XJSE-3AO2VD604OVAL 09:00:13 XJSE 589 ZAR 32.1100 XJSE-3AO2VD604OVAP 09:00:42 XJSE 1,065 ZAR 32.1100 XJSE-3AO2VD604RU7O 09:00:47 XJSE 928 ZAR 32.0900 XJSE-3AO2VD604SGVR 09:00:47 XJSE 376 ZAR 32.0900 XJSE-3AO2VD604SH0A 09:01:13 XJSE 1,064 ZAR 32.0900 XJSE-3CO2VD607FE0N 09:02:02 XJSE 1,055 ZAR 32.1200 XJSE-44O2VD5VTVO7M 09:02:28 XJSE 1,078 ZAR 32.1300 XJSE-3CO2VD607MNS2 09:02:40 XJSE 1,086 ZAR 32.1300 XJSE-3AO2VD6057R31 09:03:21 XJSE 189 ZAR 32.1400 XJSE-2EO2VD606U1KD 09:03:21 XJSE 867 ZAR 32.1400 XJSE-2EO2VD606U1LB 09:06:02 XJSE 2,886 ZAR 32.1600 XJSE-3AO2VD605SGVK 09:06:02 XJSE 918 ZAR 32.1600 XJSE-3AO2VD605SGVM 09:09:24 XJSE 924 ZAR 32.1600 XJSE-2GO2VD6018VKG 09:09:29 XJSE 1,446 ZAR 32.1600 XJSE-3CO2VD6092E6F 09:09:51 XJSE 469 ZAR 32.1800 XJSE-2EO2VD60832C8 09:12:35 XJSE 929 ZAR 32.1800 XJSE-2GO2VD601EFQ4 09:12:40 XJSE 18 ZAR 32.2000 XJSE-2EO2VD608JDSE 09:12:40 XJSE 273 ZAR 32.2000 XJSE-2EO2VD608JDSG 09:12:40 XJSE 2,794 ZAR 32.2000 XJSE-2EO2VD608JDT3 09:13:03 XJSE 622 ZAR 32.2100 XJSE-3AO2VD6073GJC 09:13:03 XJSE 1,394 ZAR 32.2100 XJSE-3AO2VD6073GK8 09:15:36 XJSE 932 ZAR 32.2100 XJSE-2EO2VD6093QNB 09:15:57 XJSE 762 ZAR 32.2200 XJSE-3AO2VD607KPB3 09:17:59 XJSE 1,761 ZAR 32.2200 XJSE-2GO2VD601MASC 09:17:59 XJSE 1,815 ZAR 32.2200 XJSE-2GO2VD601MASE 09:18:00 XJSE 1,136 ZAR 32.2200 XJSE-3AO2VD6081408 09:18:33 XJSE 924 ZAR 32.2200 XJSE-2GO2VD601N5BU 09:21:42 XJSE 923 ZAR 32.2200 XJSE-3CO2VD60BBOAS 09:21:42 XJSE 1,664 ZAR 32.2200 XJSE-3CO2VD60BBOB9 09:22:33 XJSE 1,066 ZAR 32.2300 XJSE-42O2VD5VU11TF 09:24:01 XJSE 1,066 ZAR 32.2500 XJSE-42O2VD5VU1R62 09:27:11 XJSE 135 ZAR 32.2600 XJSE-2GO2VD6023PIR 09:27:11 XJSE 666 ZAR 32.2600 XJSE-2GO2VD6023PIT 09:27:56 XJSE 1,119 ZAR 32.2700 XJSE-2EO2VD60B7CL3 09:28:12 XJSE 1,063 ZAR 32.2800 XJSE-3AO2VD609TJSJ 09:29:31 XJSE 1,064 ZAR 32.2800 XJSE-2GO2VD6027QTA 09:31:11 XJSE 1,054 ZAR 32.2800 XJSE-2EO2VD60BOO0C 09:31:43 XJSE 1,518 ZAR 32.2900 XJSE-2EO2VD60BRFS6 09:33:16 XJSE 340 ZAR 32.3000 XJSE-42O2VD5VU6MLR 09:33:16 XJSE 726 ZAR 32.3000 XJSE-42O2VD5VU6MLT 09:34:21 XJSE 1,060 ZAR 32.3000 XJSE-2GO2VD602F2UQ 09:35:06 XJSE 1,392 ZAR 32.3000 XJSE-42O2VD5VU7KIP 09:35:06 XJSE 60 ZAR 32.3000 XJSE-42O2VD5VU7KIR 09:36:47 XJSE 1,512 ZAR 32.3000 XJSE-3CO2VD60EDI0N 09:36:47 XJSE 817 ZAR 32.3000 XJSE-3CO2VD60EDI0V 09:39:46 XJSE 1,066 ZAR 32.2900 XJSE-3AO2VD60C9N81 09:42:01 XJSE 414 ZAR 32.2300 XJSE-3CO2VD60FMC3G 09:42:02 XJSE 287 ZAR 32.2900 XJSE-3CO2VD60FMHK8 09:42:02 XJSE 896 ZAR 32.2900 XJSE-3CO2VD60FMHKK 09:42:25 XJSE 1,067 ZAR 32.2700 XJSE-2GO2VD602RO8M 09:43:32 XJSE 1,066 ZAR 32.2700 XJSE-2EO2VD60EISM3 09:44:17 XJSE 270 ZAR 32.2300 XJSE-3AO2VD60DBQRC 09:44:17 XJSE 1,208 ZAR 32.2300 XJSE-3AO2VD60DBQRE 09:44:17 XJSE 1,602 ZAR 32.2500 XJSE-3CO2VD60G7STC 09:51:21 XJSE 4,186 ZAR 32.1800 XJSE-2GO2VD6038Q2G 09:52:38 XJSE 2,058 ZAR 32.1800 XJSE-2EO2VD60GMBAM 09:52:38 XJSE 390 ZAR 32.1800 XJSE-2EO2VD60GMBAO 09:52:38 XJSE 1,421 ZAR 32.1800 XJSE-2EO2VD60GMBAQ 09:52:38 XJSE 1,433 ZAR 32.1800 XJSE-2EO2VD60GMBC1 09:57:26 XJSE 1,057 ZAR 32.2200 XJSE-2GO2VD603HDS5 10:01:17 XJSE 2,951 ZAR 32.2300 XJSE-2GO2VD603LO2J 10:01:17 XJSE 940 ZAR 32.2300 XJSE-2GO2VD603LO2L 10:01:17 XJSE 433 ZAR 32.2300 XJSE-2GO2VD603LO2N 10:02:09 XJSE 2,631 ZAR 32.2000 XJSE-3CO2VD60K8PVB 10:02:09 XJSE 171 ZAR 32.1900 XJSE-3CO2VD60K8RRB 10:23:22 XJSE 2,617 ZAR 32.2800 XJSE-2GO2VD604OHBV 10:23:22 XJSE 1,500 ZAR 32.2800 XJSE-2GO2VD604OHC1 10:23:22 XJSE 1,719 ZAR 32.2800 XJSE-2GO2VD604OHC3 10:23:22 XJSE 1,585 ZAR 32.2800 XJSE-2GO2VD604OHC5 10:23:24 XJSE 1,601 ZAR 32.3000 XJSE-44O2VD5VVDFFC 10:23:25 XJSE 1,960 ZAR 32.3000 XJSE-2EO2VD60N3DIR 10:23:25 XJSE 1,601 ZAR 32.3000 XJSE-2EO2VD60N3DIT 10:23:43 XJSE 115 ZAR 32.3000 XJSE-2EO2VD60N6308 10:23:43 XJSE 2,492 ZAR 32.3000 XJSE-2EO2VD60N630A 10:23:43 XJSE 1,500 ZAR 32.3000 XJSE-2EO2VD60N630C 10:23:43 XJSE 1,500 ZAR 32.3000 XJSE-2EO2VD60N630P 10:23:48 XJSE 931 ZAR 32.3000 XJSE-2EO2VD60N6NLD 10:23:48 XJSE 811 ZAR 32.3000 XJSE-2EO2VD60N6NLF 10:39:28 XJSE 452 ZAR 32.3500 XJSE-3CO2VD60S6LH4 10:39:28 XJSE 1,391 ZAR 32.3500 XJSE-3CO2VD60S6LHA 10:48:21 XJSE 1,278 ZAR 32.3600 XJSE-2GO2VD605R4PD 10:48:24 XJSE 1,369 ZAR 32.3600 XJSE-3AO2VD60QU1S7 10:48:53 XJSE 1,063 ZAR 32.3900 XJSE-2GO2VD605RNV7 10:52:04 XJSE 249 ZAR 32.3900 XJSE-3AO2VD60RPIJN 10:52:04 XJSE 846 ZAR 32.3900 XJSE-3AO2VD60RPIJP 10:57:08 XJSE 1,892 ZAR 32.3700 XJSE-3CO2VD6104NV7 11:05:17 XJSE 1,060 ZAR 32.4000 XJSE-42O2VD5VVQ5G1 11:06:41 XJSE 2,291 ZAR 32.4200 XJSE-42O2VD5VVR02B 11:06:46 XJSE 677 ZAR 32.4200 XJSE-3CO2VD6127BFG 11:06:46 XJSE 468 ZAR 32.4200 XJSE-3CO2VD6127BFI 11:07:25 XJSE 1,115 ZAR 32.4200 XJSE-3CO2VD612BG9H 11:07:25 XJSE 455 ZAR 32.4200 XJSE-3CO2VD612BG9L 11:08:16 XJSE 1,457 ZAR 32.4200 XJSE-44O2VD6005DOU 11:08:16 XJSE 313 ZAR 32.4200 XJSE-44O2VD6005DP0 11:09:06 XJSE 965 ZAR 32.4200 XJSE-2GO2VD606PQP8 11:09:06 XJSE 705 ZAR 32.4200 XJSE-2GO2VD606PQPA 11:09:11 XJSE 1,389 ZAR 32.4200 XJSE-2GO2VD606PUOF 11:09:41 XJSE 1,280 ZAR 32.4500 XJSE-3AO2VD60VD341 11:09:48 XJSE 1,304 ZAR 32.4400 XJSE-44O2VD60067MK
11:10:43 XJSE 1,606 ZAR 32.4400 XJSE-2GO2VD606S15Q 11:11:10 XJSE 1,098 ZAR 32.4300 XJSE-2EO2VD61191KF 11:11:12 XJSE 566 ZAR 32.4000 XJSE-2GO2VD606T1EF 11:11:12 XJSE 789 ZAR 32.4000 XJSE-2GO2VD606T1ER 11:11:15 XJSE 411 ZAR 32.4300 XJSE-2EO2VD6119KH1 11:11:15 XJSE 3,561 ZAR 32.4300 XJSE-2EO2VD6119KH3 11:11:16 XJSE 1,728 ZAR 32.4300 XJSE-44O2VD600762S 11:11:16 XJSE 3,561 ZAR 32.4300 XJSE-44O2VD6007637 11:14:59 XJSE 2,000 ZAR 32.4600 XJSE-3AO2VD610CLI9 11:15:11 XJSE 803 ZAR 32.4700 XJSE-2GO2VD6073A74 11:15:52 XJSE 984 ZAR 32.4800 XJSE-2GO2VD6074A4D 11:15:52 XJSE 1,985 ZAR 32.4800 XJSE-2GO2VD6074A4F 11:15:57 XJSE 4,186 ZAR 32.4800 XJSE-3CO2VD6143NAO 11:16:17 XJSE 2,344 ZAR 32.4800 XJSE-2EO2VD61296VR 11:16:27 XJSE 3,538 ZAR 32.4800 XJSE-2EO2VD612A1DH 11:16:37 XJSE 2,208 ZAR 32.4800 XJSE-3AO2VD610LUH2 11:16:42 XJSE 1,096 ZAR 32.4800 XJSE-2EO2VD612BIE4 11:16:47 XJSE 744 ZAR 32.4500 XJSE-3AO2VD610MU3S 11:16:47 XJSE 1,294 ZAR 32.4500 XJSE-3AO2VD610MU42 11:16:48 XJSE 1,233 ZAR 32.4700 XJSE-2EO2VD612C3PD 11:18:21 XJSE 1,068 ZAR 32.4200 XJSE-3AO2VD61100VA 11:19:16 XJSE 565 ZAR 32.4200 XJSE-3AO2VD6115MC2 11:19:16 XJSE 495 ZAR 32.4200 XJSE-3AO2VD6115MC4 11:19:24 XJSE 434 ZAR 32.4100 XJSE-2GO2VD6079TN3 11:19:24 XJSE 1,441 ZAR 32.4100 XJSE-2GO2VD6079TN5 11:20:53 XJSE 906 ZAR 32.3700 XJSE-3CO2VD6152TKB 11:20:53 XJSE 945 ZAR 32.3700 XJSE-3CO2VD6152TP7 11:28:32 XJSE 1,058 ZAR 32.4400 XJSE-3CO2VD616FQHU 11:29:22 XJSE 87 ZAR 32.4400 XJSE-3CO2VD616K5LF 11:29:25 XJSE 1,868 ZAR 32.4400 XJSE-2GO2VD607OJNM 11:29:25 XJSE 707 ZAR 32.4400 XJSE-2GO2VD607OJNO 11:30:22 XJSE 704 ZAR 32.4100 XJSE-3CO2VD616QDET 11:30:22 XJSE 2,151 ZAR 32.4100 XJSE-3CO2VD616QDEV 11:34:05 XJSE 1,057 ZAR 32.4800 XJSE-2EO2VD615EU8G 11:34:31 XJSE 1,169 ZAR 32.4700 XJSE-2GO2VD607VHPH 11:36:03 XJSE 785 ZAR 32.4700 XJSE-2GO2VD6081NHV 11:36:03 XJSE 297 ZAR 32.4700 XJSE-2GO2VD6081NI1 11:36:08 XJSE 1,158 ZAR 32.4700 XJSE-2GO2VD6081QCK 11:36:52 XJSE 556 ZAR 32.4700 XJSE-3CO2VD617UN82 11:36:52 XJSE 351 ZAR 32.4700 XJSE-3CO2VD617UN8A 11:36:52 XJSE 661 ZAR 32.4700 XJSE-3CO2VD617UN8C 11:37:32 XJSE 1,385 ZAR 32.4700 XJSE-42O2VD600B33V 11:38:13 XJSE 1,176 ZAR 32.4900 XJSE-2GO2VD6084KC5 11:38:18 XJSE 211 ZAR 32.4900 XJSE-3CO2VD6185UGT 11:38:18 XJSE 852 ZAR 32.4900 XJSE-3CO2VD6185UGV 11:38:59 XJSE 1,219 ZAR 32.4800 XJSE-3CO2VD6189D9R 11:38:59 XJSE 390 ZAR 32.4800 XJSE-3CO2VD6189DA1 11:39:16 XJSE 1,321 ZAR 32.4700 XJSE-3CO2VD618AQ49 11:39:51 XJSE 1,159 ZAR 32.4700 XJSE-3AO2VD614MOOV 11:40:21 XJSE 1,192 ZAR 32.4700 XJSE-3AO2VD614P5DF 11:40:46 XJSE 1,839 ZAR 32.4900 XJSE-42O2VD600CHRK 11:41:21 XJSE 1,191 ZAR 32.4900 XJSE-44O2VD600MDF6 11:42:02 XJSE 6 ZAR 32.4900 XJSE-3AO2VD61510DO 11:42:02 XJSE 1,568 ZAR 32.4900 XJSE-3AO2VD61510DQ 11:42:02 XJSE 117 ZAR 32.4900 XJSE-3AO2VD61510DS 11:42:07 XJSE 1,275 ZAR 32.4800 XJSE-3AO2VD6151K9P 11:42:18 XJSE 3,001 ZAR 32.4200 XJSE-2EO2VD616O4JB 11:42:21 XJSE 2,376 ZAR 32.4500 XJSE-2GO2VD608A4DM 11:42:21 XJSE 3,538 ZAR 32.4500 XJSE-2GO2VD608A4DO 11:42:21 XJSE 122 ZAR 32.4500 XJSE-2GO2VD608A4DQ 11:42:23 XJSE 1,344 ZAR 32.4600 XJSE-2EO2VD616OIGD 11:42:24 XJSE 1,399 ZAR 32.4600 XJSE-44O2VD600N012 11:44:30 XJSE 1,500 ZAR 32.4700 XJSE-3AO2VD615EA19 11:44:30 XJSE 924 ZAR 32.4700 XJSE-3AO2VD615EA1O 11:45:39 XJSE 1,997 ZAR 32.4400 XJSE-2GO2VD608EHRR 11:45:42 XJSE 2,147 ZAR 32.4600 XJSE-42O2VD600EQ2M 11:46:43 XJSE 1,808 ZAR 32.4400 XJSE-2GO2VD608G3A1 11:46:45 XJSE 1,429 ZAR 32.4700 XJSE-2EO2VD617F6FK 11:46:54 XJSE 2,242 ZAR 32.4400 XJSE-2GO2VD608GAGB 11:46:57 XJSE 901 ZAR 32.4400 XJSE-2EO2VD617GBHP 11:46:57 XJSE 1,749 ZAR 32.4400 XJSE-2EO2VD617GBHR 11:46:59 XJSE 1,355 ZAR 32.4300 XJSE-3CO2VD619IUFT 11:48:14 XJSE 1,340 ZAR 32.4000 XJSE-3CO2VD619PCNL 11:48:16 XJSE 1,722 ZAR 32.4500 XJSE-2EO2VD617NF0P 11:49:58 XJSE 3,039 ZAR 32.4800 XJSE-2EO2VD617V8O0 11:51:13 XJSE 491 ZAR 32.5000 XJSE-42O2VD600HGML 11:53:29 XJSE 1,397 ZAR 32.5000 XJSE-3AO2VD616U8M5 11:54:06 XJSE 1,233 ZAR 32.5000 XJSE-2EO2VD618N0UM 11:54:09 XJSE 1,828 ZAR 32.5000 XJSE-44O2VD600TA33 11:54:09 XJSE 1,735 ZAR 32.5000 XJSE-44O2VD600TA35 11:54:57 XJSE 1,414 ZAR 32.5000 XJSE-2EO2VD618S2O8 11:54:57 XJSE 256 ZAR 32.5000 XJSE-2EO2VD618S2OA 11:59:52 XJSE 1,311 ZAR 32.5200 XJSE-2GO2VD609243S 12:01:18 XJSE 1,124 ZAR 32.5200 XJSE-42O2VD600MAE2 12:02:48 XJSE 1,074 ZAR 32.5200 XJSE-2EO2VD61A44SO 12:04:22 XJSE 1,324 ZAR 32.5200 XJSE-3AO2VD618P9SJ 12:05:54 XJSE 1,201 ZAR 32.5500 XJSE-2GO2VD609AFB2 12:06:30 XJSE 524 ZAR 32.5500 XJSE-3AO2VD6197BNL 12:06:30 XJSE 677 ZAR 32.5500 XJSE-3AO2VD6197BNN 12:08:01 XJSE 1,156 ZAR 32.5500 XJSE-3CO2VD61DGUK0 12:09:58 XJSE 589 ZAR 32.5700 XJSE-3AO2VD619UCV2 12:11:08 XJSE 912 ZAR 32.5800 XJSE-2EO2VD61BPBIN 12:11:08 XJSE 350 ZAR 32.5800 XJSE-2EO2VD61BPBIP 12:12:46 XJSE 1,075 ZAR 32.5800 XJSE-2EO2VD61C5DHQ 12:12:49 XJSE 580 ZAR 32.5800 XJSE-2GO2VD609JG8V 12:12:49 XJSE 990 ZAR 32.5800 XJSE-2GO2VD609JG91 12:15:35 XJSE 1,126 ZAR 32.6100 XJSE-2GO2VD609N2MS 12:16:15 XJSE 1,079 ZAR 32.5800 XJSE-2EO2VD61CU2J4 12:16:15 XJSE 1,610 ZAR 32.5800 XJSE-2EO2VD61CU2J6 12:16:15 XJSE 914 ZAR 32.5800 XJSE-2EO2VD61CU2J8 12:16:15 XJSE 1,930 ZAR 32.5800 XJSE-3CO2VD61F9B2M 12:18:51 XJSE 1,245 ZAR 32.5500 XJSE-2EO2VD61DFP2A 12:18:51 XJSE 2,000 ZAR 32.5500 XJSE-2GO2VD609R75H 12:18:51 XJSE 1,062 ZAR 32.5500 XJSE-2GO2VD609R75J 12:20:27 XJSE 1,967 ZAR 32.5400 XJSE-2EO2VD61DP7VT 12:24:01 XJSE 983 ZAR 32.5400 XJSE-2GO2VD60A1GBU 12:24:01 XJSE 427 ZAR 32.5400 XJSE-2GO2VD60A1GC0 12:24:24 XJSE 1,516 ZAR 32.5900 XJSE-2GO2VD60A209I 12:24:27 XJSE 1,154 ZAR 32.5900 XJSE-42O2VD6010RRG 12:26:37 XJSE 782 ZAR 32.5900 XJSE-44O2VD601CV9H 12:26:37 XJSE 1,154 ZAR 32.5900 XJSE-44O2VD601CV9J 12:26:37 XJSE 127 ZAR 32.5900 XJSE-44O2VD601CV9L 12:26:38 XJSE 1,475 ZAR 32.5900 XJSE-3CO2VD61H6OAL 12:26:38 XJSE 506 ZAR 32.5900 XJSE-3CO2VD61H6OAN 12:27:41 XJSE 880 ZAR 32.5900 XJSE-3AO2VD61DA5M4 12:27:41 XJSE 251 ZAR 32.5900 XJSE-3AO2VD61DA5ME 12:29:20 XJSE 1,144 ZAR 32.6000 XJSE-2EO2VD61FH480 12:30:55 XJSE 1,234 ZAR 32.6000 XJSE-3AO2VD61DT4HL 12:31:18 XJSE 912 ZAR 32.5500 XJSE-3AO2VD61DVJQ0 12:31:18 XJSE 2,200 ZAR 32.5600 XJSE-3AO2VD61DVJQ2 12:32:22 XJSE 1,064 ZAR 32.5700 XJSE-2GO2VD60AD1Q3 12:32:46 XJSE 2,000 ZAR 32.5400 XJSE-3AO2VD61E8T05 12:35:26 XJSE 1,343 ZAR 32.5700 XJSE-3CO2VD61J2GCT 12:36:20 XJSE 131 ZAR 32.5700 XJSE-2GO2VD60AI1NH 12:36:20 XJSE 933 ZAR 32.5700 XJSE-2GO2VD60AI1NP 12:37:35 XJSE 1,061 ZAR 32.6000 XJSE-3CO2VD61JEMIP 12:38:24 XJSE 1,062 ZAR 32.6000 XJSE-3CO2VD61JKDIS 12:39:16 XJSE 841 ZAR 32.6000 XJSE-2EO2VD61HHD4H 12:39:16 XJSE 219 ZAR 32.6000 XJSE-2EO2VD61HHD4J 12:40:15 XJSE 739 ZAR 32.6000 XJSE-2GO2VD60AND6C 12:40:15 XJSE 323 ZAR 32.6000 XJSE-2GO2VD60AND6E 12:41:30 XJSE 1,057 ZAR 32.6000 XJSE-2GO2VD60AP484
12:43:12 XJSE 1,975 ZAR 32.5800 XJSE-3AO2VD61G69EO 12:44:17 XJSE 1,056 ZAR 32.5800 XJSE-3AO2VD61GCK8E 12:46:23 XJSE 1,873 ZAR 32.6100 XJSE-42O2VD601BA9I 12:46:44 XJSE 2,833 ZAR 32.6000 XJSE-3AO2VD61GQV6N 12:51:02 XJSE 1,524 ZAR 32.5900 XJSE-44O2VD601PK84 12:51:02 XJSE 863 ZAR 32.5900 XJSE-44O2VD601PK86 12:51:08 XJSE 846 ZAR 32.5800 XJSE-3AO2VD61HJP37 12:51:08 XJSE 1,453 ZAR 32.5800 XJSE-3AO2VD61HJP64 12:56:54 XJSE 216 ZAR 32.6300 XJSE-3AO2VD61IJUG3 12:56:54 XJSE 852 ZAR 32.6300 XJSE-3AO2VD61IJUG5 12:57:51 XJSE 1,338 ZAR 32.6300 XJSE-3AO2VD61IQ1NA 13:00:14 XJSE 1,342 ZAR 32.6500 XJSE-3CO2VD61NTBA8 13:01:01 XJSE 226 ZAR 32.6500 XJSE-2GO2VD60BHSSP 13:01:01 XJSE 832 ZAR 32.6500 XJSE-2GO2VD60BHSSR 13:01:55 XJSE 600 ZAR 32.6500 XJSE-3AO2VD61JF0CJ 13:01:55 XJSE 457 ZAR 32.6500 XJSE-3AO2VD61JF0CL 13:02:58 XJSE 310 ZAR 32.6600 XJSE-2EO2VD61LUNJV 13:02:58 XJSE 749 ZAR 32.6600 XJSE-2EO2VD61LUNK1 13:03:22 XJSE 1,055 ZAR 32.6500 XJSE-44O2VD601VA9Q 13:04:16 XJSE 1,054 ZAR 32.6500 XJSE-44O2VD601VPHV 13:05:22 XJSE 1,154 ZAR 32.6600 XJSE-44O2VD60209IM 13:06:55 XJSE 1,055 ZAR 32.6900 XJSE-3AO2VD61K8P53 13:08:36 XJSE 1,066 ZAR 32.7000 XJSE-3AO2VD61KIA5S 13:09:58 XJSE 1,058 ZAR 32.7000 XJSE-44O2VD6022OJ5 13:11:42 XJSE 1,644 ZAR 32.7000 XJSE-44O2VD6023MVJ 13:11:42 XJSE 242 ZAR 32.7000 XJSE-44O2VD6023MVL 13:12:32 XJSE 1,061 ZAR 32.7000 XJSE-2GO2VD60C0GF0 13:13:30 XJSE 450 ZAR 32.7000 XJSE-44O2VD6024HFP 13:13:30 XJSE 610 ZAR 32.7000 XJSE-44O2VD6024HFR 13:14:28 XJSE 1,059 ZAR 32.6900 XJSE-3CO2VD61QCNNF 13:15:03 XJSE 1,788 ZAR 32.6600 XJSE-3CO2VD61QFVGM 13:15:03 XJSE 1,736 ZAR 32.6600 XJSE-3CO2VD61QFVNI 13:15:03 XJSE 164 ZAR 32.6600 XJSE-3CO2VD61QFVNQ 13:15:03 XJSE 1,885 ZAR 32.6600 XJSE-3CO2VD61QG031 13:22:33 XJSE 1,319 ZAR 32.7000 XJSE-42O2VD601ROR0 13:23:51 XJSE 1,103 ZAR 32.7200 XJSE-3CO2VD61S4U6H 13:24:49 XJSE 85 ZAR 32.7100 XJSE-3AO2VD61NDAH5 13:24:49 XJSE 972 ZAR 32.7100 XJSE-3AO2VD61NDAH9 13:26:20 XJSE 1,781 ZAR 32.7000 XJSE-3CO2VD61SKPCN 13:26:20 XJSE 152 ZAR 32.7000 XJSE-3CO2VD61SKPD1 13:27:41 XJSE 1,935 ZAR 32.7000 XJSE-2GO2VD60CKT9M 13:28:39 XJSE 2,341 ZAR 32.6700 XJSE-2EO2VD61QF9U1 13:28:40 XJSE 1,513 ZAR 32.6700 XJSE-44O2VD602CILM 13:31:13 XJSE 2,839 ZAR 32.6400 XJSE-2EO2VD61QT6QI 13:31:13 XJSE 448 ZAR 32.6100 XJSE-2GO2VD60CPSKE 13:31:13 XJSE 1,827 ZAR 32.6100 XJSE-2GO2VD60CPSKG 13:35:57 XJSE 1,516 ZAR 32.5500 XJSE-2EO2VD61RS3E1 13:35:57 XJSE 2,440 ZAR 32.5500 XJSE-2EO2VD61RS4OG 13:36:23 XJSE 941 ZAR 32.4300 XJSE-3AO2VD61PL3EC 13:41:56 XJSE 1,841 ZAR 32.4400 XJSE-2GO2VD60DEAA0 13:45:29 XJSE 1,675 ZAR 32.5300 XJSE-3CO2VD6212VHK 13:46:42 XJSE 499 ZAR 32.5300 XJSE-3CO2VD621C1C0 13:46:42 XJSE 563 ZAR 32.5300 XJSE-3CO2VD621C1C2 13:48:05 XJSE 1,272 ZAR 32.5900 XJSE-2GO2VD60DN4LC 13:49:25 XJSE 1,059 ZAR 32.6000 XJSE-42O2VD602B24J 13:50:32 XJSE 75 ZAR 32.6300 XJSE-2GO2VD60DQ6IB 13:50:32 XJSE 987 ZAR 32.6300 XJSE-2GO2VD60DQ6ID 13:52:03 XJSE 1,449 ZAR 32.6600 XJSE-42O2VD602CB9H 13:52:45 XJSE 1,060 ZAR 32.6600 XJSE-3CO2VD622JAGS 13:54:09 XJSE 1,367 ZAR 32.6900 XJSE-2EO2VD6204VAH 13:55:20 XJSE 1,057 ZAR 32.6900 XJSE-44O2VD602SRHR 13:57:08 XJSE 1,064 ZAR 32.7200 XJSE-3AO2VD61U6MDM 13:57:17 XJSE 3,730 ZAR 32.6700 XJSE-2GO2VD60E379E 13:57:17 XJSE 1,361 ZAR 32.6700 XJSE-3AO2VD61U7FD8 14:00:22 XJSE 450 ZAR 32.6500 XJSE-42O2VD602GC8E 14:01:49 XJSE 1,080 ZAR 32.6500 XJSE-42O2VD602H45T 14:01:49 XJSE 291 ZAR 32.6500 XJSE-42O2VD602H45V 14:01:49 XJSE 107 ZAR 32.6500 XJSE-42O2VD602H47I 14:02:24 XJSE 111 ZAR 32.6500 XJSE-2EO2VD621T351 14:02:24 XJSE 1,607 ZAR 32.6500 XJSE-2EO2VD621T353 14:08:29 XJSE 3,630 ZAR 32.6300 XJSE-44O2VD6034APO 14:20:44 XJSE 788 ZAR 32.6400 XJSE-42O2VD602R0RG 14:20:44 XJSE 1,158 ZAR 32.6400 XJSE-42O2VD602R0RI 14:24:39 XJSE 1,358 ZAR 32.6400 XJSE-2GO2VD60FA8TL 14:25:51 XJSE 200 ZAR 32.6200 XJSE-3CO2VD629QRIB 14:27:43 XJSE 1,475 ZAR 32.6200 XJSE-3CO2VD62A7BCU 14:32:54 XJSE 1,341 ZAR 32.6800 XJSE-2GO2VD60FP8O9 14:36:01 XJSE 2,031 ZAR 32.6900 XJSE-3AO2VD626VHGG 14:36:01 XJSE 1,878 ZAR 32.6900 XJSE-3AO2VD626VHGP 14:36:01 XJSE 1,144 ZAR 32.6900 XJSE-3AO2VD626VHGV 14:43:54 XJSE 2,936 ZAR 32.7000 XJSE-2GO2VD60GH9V7 14:43:54 XJSE 1,372 ZAR 32.7000 XJSE-2GO2VD60GH9V9 14:45:00 XJSE 26 ZAR 32.6800 XJSE-3CO2VD62EK556 14:45:01 XJSE 1,318 ZAR 32.6800 XJSE-3CO2VD62EK5O1 14:46:02 XJSE 1,325 ZAR 32.6900 XJSE-3AO2VD629FHG4 14:49:52 XJSE 3,819 ZAR 32.7300 XJSE-2EO2VD62CTEQS 14:51:42 XJSE 1,419 ZAR 32.7900 XJSE-2EO2VD62DCN96 14:51:42 XJSE 3,388 ZAR 32.7900 XJSE-2EO2VD62DCN98 14:51:42 XJSE 27 ZAR 32.7900 XJSE-2EO2VD62DCN9A 14:52:40 XJSE 241 ZAR 32.8100 XJSE-3CO2VD62GKUNU 14:52:40 XJSE 3,509 ZAR 32.8100 XJSE-3CO2VD62GKUO6 14:52:40 XJSE 2,702 ZAR 32.8100 XJSE-3CO2VD62GKUOG 14:52:40 XJSE 1,018 ZAR 32.8100 XJSE-3CO2VD62GKUP1 14:52:43 XJSE 2,000 ZAR 32.8000 XJSE-3AO2VD62B57B1 14:52:43 XJSE 3,509 ZAR 32.8000 XJSE-3AO2VD62B57BL 14:52:52 XJSE 3,243 ZAR 32.8000 XJSE-2EO2VD62DMBOG 14:53:17 XJSE 1,057 ZAR 32.8000 XJSE-2GO2VD60H5C5R 14:53:41 XJSE 438 ZAR 32.8000 XJSE-2EO2VD62DT0PN 14:53:41 XJSE 619 ZAR 32.8000 XJSE-2EO2VD62DT0PP 14:53:51 XJSE 31 ZAR 32.7700 XJSE-3CO2VD62GVV4N 14:53:51 XJSE 3,972 ZAR 32.7700 XJSE-3CO2VD62GVV51 14:54:04 XJSE 564 ZAR 32.7700 XJSE-2EO2VD62DVTRR 14:57:43 XJSE 1,735 ZAR 32.7600 XJSE-3CO2VD62HT96P 14:57:43 XJSE 1,387 ZAR 32.7600 XJSE-3CO2VD62HT9LU 14:58:10 XJSE 26 ZAR 32.7900 XJSE-3AO2VD62CERCO 14:58:10 XJSE 1,053 ZAR 32.7900 XJSE-3AO2VD62CERCQ 14:58:44 XJSE 1,085 ZAR 32.7900 XJSE-2EO2VD62F2H79 14:59:21 XJSE 1,069 ZAR 32.7900 XJSE-3CO2VD62I9S6S 15:00:08 XJSE 2,116 ZAR 32.7700 XJSE-3AO2VD62CTUHI 15:00:09 XJSE 217 ZAR 32.7700 XJSE-2EO2VD62FE04R 15:00:09 XJSE 2,767 ZAR 32.7700 XJSE-2EO2VD62FE051 15:00:09 XJSE 171 ZAR 32.7700 XJSE-2EO2VD62FE05F 15:00:11 XJSE 1,211 ZAR 32.7700 XJSE-42O2VD603MQ1S 15:00:30 XJSE 1,479 ZAR 32.7600 XJSE-2EO2VD62FGTN8 15:00:53 XJSE 1,503 ZAR 32.7600 XJSE-3CO2VD62IMS0A 15:00:53 XJSE 548 ZAR 32.7600 XJSE-3CO2VD62IMS0I 15:01:25 XJSE 1,147 ZAR 32.7500 XJSE-42O2VD603NRQS 15:01:43 XJSE 2,743 ZAR 32.7500 XJSE-3AO2VD62DCHCV 15:06:32 XJSE 745 ZAR 32.7400 XJSE-2EO2VD62GVUN5 15:06:32 XJSE 1,876 ZAR 32.7400 XJSE-2EO2VD62GVUN9 15:06:57 XJSE 264 ZAR 32.7300 XJSE-2GO2VD60I1GAT 15:06:57 XJSE 2,000 ZAR 32.7300 XJSE-2GO2VD60I1GB4 15:07:00 XJSE 287 ZAR 32.7300 XJSE-2GO2VD60I1LED 15:07:01 XJSE 168 ZAR 32.7300 XJSE-44O2VD604FPRC 15:07:01 XJSE 2,096 ZAR 32.7300 XJSE-44O2VD604FPSG 15:12:34 XJSE 4,291 ZAR 32.7400 XJSE-42O2VD6040GJU 15:12:35 XJSE 1,631 ZAR 32.7300 XJSE-2EO2VD62ICP84 15:13:36 XJSE 1,413 ZAR 32.7300 XJSE-44O2VD604KMRI 15:17:59 XJSE 320 ZAR 32.7300 XJSE-44O2VD604OHC6 15:17:59 XJSE 403 ZAR 32.7300 XJSE-44O2VD604OHG7 15:19:10 XJSE 34 ZAR 32.7400 XJSE-3CO2VD62N1R0N 15:19:32 XJSE 1,585 ZAR 32.8300 XJSE-42O2VD60469AP
15:19:32 XJSE 1,500 ZAR 32.8300 XJSE-42O2VD60469AR 15:19:32 XJSE 1,172 ZAR 32.8300 XJSE-42O2VD60469AT 15:19:51 XJSE 1,536 ZAR 32.8100 XJSE-44O2VD604Q5CD 15:20:14 XJSE 947 ZAR 32.8200 XJSE-3AO2VD62HLQHU 15:20:14 XJSE 320 ZAR 32.8200 XJSE-3AO2VD62HLQI4 15:20:19 XJSE 1,075 ZAR 32.8100 XJSE-3CO2VD62NA19D 15:20:42 XJSE 1,073 ZAR 32.8100 XJSE-2EO2VD62K587I 15:20:56 XJSE 3,420 ZAR 32.7900 XJSE-3CO2VD62NDPSS 15:23:31 XJSE 1,082 ZAR 32.7900 XJSE-3AO2VD62IBHNU 15:27:39 XJSE 2,898 ZAR 32.8300 XJSE-3AO2VD62J6VI0 15:28:16 XJSE 612 ZAR 32.8600 XJSE-3AO2VD62JB9QB 15:28:16 XJSE 3,229 ZAR 32.8600 XJSE-3AO2VD62JB9QG 15:28:32 XJSE 1,078 ZAR 32.8600 XJSE-2GO2VD60JF5NF 15:29:17 XJSE 1,068 ZAR 32.8900 XJSE-44O2VD60516RD 15:29:42 XJSE 1,218 ZAR 32.8900 XJSE-42O2VD604DGMM 15:29:42 XJSE 1 ZAR 32.8900 XJSE-42O2VD604DGMO 15:30:08 XJSE 1,442 ZAR 32.8900 XJSE-2GO2VD60JIBM7 15:30:21 XJSE 1,059 ZAR 32.8800 XJSE-3AO2VD62JPMF4 15:30:25 XJSE 3,485 ZAR 32.8400 XJSE-3CO2VD62PFC76 15:30:31 XJSE 2,158 ZAR 32.8100 XJSE-2GO2VD60JJD1D 15:31:46 XJSE 1,183 ZAR 32.7600 XJSE-3CO2VD62Q1QU6 15:31:46 XJSE 458 ZAR 32.7300 XJSE-2EO2VD62MNMT4 15:31:46 XJSE 122 ZAR 32.7300 XJSE-2EO2VD62MNMT6 15:31:46 XJSE 448 ZAR 32.7300 XJSE-2EO2VD62MNMT8 15:33:02 XJSE 89 ZAR 32.7100 XJSE-44O2VD6054AOE 15:35:16 XJSE 1,188 ZAR 32.7100 XJSE-44O2VD6055R6H 15:35:16 XJSE 641 ZAR 32.7100 XJSE-3AO2VD62LQJSB 15:35:16 XJSE 2,588 ZAR 32.7100 XJSE-3AO2VD62LQJVE 15:35:18 XJSE 278 ZAR 32.6800 XJSE-42O2VD604HTKD 15:36:01 XJSE 2,468 ZAR 32.6800 XJSE-3CO2VD62RUALS 15:38:49 XJSE 820 ZAR 32.6300 XJSE-2GO2VD60K55C4 15:38:49 XJSE 2,863 ZAR 32.6300 XJSE-2GO2VD60K55G8 15:39:36 XJSE 619 ZAR 32.6300 XJSE-2GO2VD60K6LI3 15:39:50 XJSE 474 ZAR 32.6300 XJSE-2GO2VD60K73OF 15:39:53 XJSE 3,140 ZAR 32.6300 XJSE-2GO2VD60K77LK 15:42:26 XJSE 367 ZAR 32.5600 XJSE-2EO2VD62R9SV5 15:43:11 XJSE 1,473 ZAR 32.5600 XJSE-2EO2VD62RI8SH 15:44:17 XJSE 1,557 ZAR 32.5600 XJSE-2EO2VD62RVK2P 15:45:20 XJSE 127 ZAR 32.5600 XJSE-2GO2VD60KI72J 15:45:20 XJSE 1,955 ZAR 32.5600 XJSE-2GO2VD60KI74C 15:45:20 XJSE 1,925 ZAR 32.5600 XJSE-2GO2VD60KI74H 15:45:20 XJSE 311 ZAR 32.5600 XJSE-2GO2VD60KI774 15:45:21 XJSE 1,769 ZAR 32.5600 XJSE-2EO2VD62SENEV 15:45:21 XJSE 1,944 ZAR 32.5600 XJSE-2EO2VD62SERNE 15:47:31 XJSE 3,164 ZAR 32.5400 XJSE-3AO2VD62QQMF2 15:48:17 XJSE 1,970 ZAR 32.5300 XJSE-3AO2VD62R35VK 15:49:25 XJSE 2,507 ZAR 32.5800 XJSE-42O2VD604T4BL 15:49:30 XJSE 1,250 ZAR 32.5800 XJSE-3CO2VD63167V6 15:02:22 XJSE 1,758 ZAR 32.7400 XJSE-44O2VD604BTO1
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
POSBRGDSGUDDGBC
(END) Dow Jones Newswires
April 30, 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