Transaction in Own Shares

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  £1.6140

 

Highest price paid per share  £1.6430

 

Average price paid per share  £1.6330

 

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 £15,251,631.82.

 

 

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 average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

£ 1.6330

1,000,000

£ 1.6140

£ 1.6430

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

08:02:52

XLON

1,598

£ 1.6140

306214667815678

08:14:41

XLON

3,297

£ 1.6160

306214667818320

08:16:18

XLON

1,300

£ 1.6150

306214667818849

08:16:18

XLON

800

£ 1.6150

306214667818850

08:18:41

XLON

1,196

£ 1.6155

306214667819357

08:18:41

XLON

394

£ 1.6155

306214667819358

08:18:41

XLON

974

£ 1.6155

306214667819359

08:18:41

XLON

2,100

£ 1.6155

306214667819360

08:18:41

XLON

202

£ 1.6155

306214667819361

08:18:42

XLON

4

£ 1.6160

306214667819367

08:18:42

XLON

1,500

£ 1.6165

306214667819373

08:18:42

XLON

963

£ 1.6170

306214667819374

08:19:12

XLON

1,336

£ 1.6155

306214667819461

08:19:12

XLON

1,462

£ 1.6155

306214667819462

08:19:12

XLON

217

£ 1.6155

306214667819463

08:19:18

XLON

1,240

£ 1.6150

306214667819481

08:19:18

XLON

465

£ 1.6150

306214667819480

08:19:20

XLON

27

£ 1.6150

306214667819487

08:20:01

XLON

175

£ 1.6165

306214667819570

08:21:26

XLON

1,500

£ 1.6160

306214667819848

08:21:26

XLON

49

£ 1.6160

306214667819849

08:22:41

XLON

1,500

£ 1.6170

306214667820054

08:24:05

XLON

1,500

£ 1.6170

306214667820254

08:26:26

XLON

1,500

£ 1.6170

306214667820667

08:28:07

XLON

1,500

£ 1.6170

306214667820997

08:28:07

XLON

2,672

£ 1.6170

306214667820998

08:28:12

XLON

1,759

£ 1.6170

306214667821020

08:30:29

XLON

1,720

£ 1.6165

306214667821427

08:30:30

XLON

1,126

£ 1.6165

306214667821428

08:32:42

XLON

1,500

£ 1.6165

306214667821771

08:32:42

XLON

1,217

£ 1.6165

306214667821772

08:37:39

XLON

4,075

£ 1.6165

306214667822545

08:37:39

XLON

2,603

£ 1.6165

306214667822547

08:37:39

XLON

1,144

£ 1.6165

306214667822548

08:38:19

XLON

1,155

£ 1.6155

306214667822667

08:39:27

XLON

612

£ 1.6150

306214667822785

08:40:15

XLON

791

£ 1.6150

306214667822897

08:40:15

XLON

1,409

£ 1.6150

306214667822899

08:40:46

XLON

1,208

£ 1.6140

306214667823060

08:40:46

XLON

1,109

£ 1.6140

306214667823062

08:41:06

XLON

1,126

£ 1.6150

306214667823173

08:42:59

XLON

144

£ 1.6165

306214667823677

08:42:59

XLON

2,444

£ 1.6165

306214667823678

08:43:17

XLON

3,808

£ 1.6160

306214667823771

08:43:17

XLON

272

£ 1.6160

306214667823772

08:47:04

XLON

889

£ 1.6165

306214667824355

08:47:06

XLON

990

£ 1.6165

306214667824356

08:47:06

XLON

510

£ 1.6165

306214667824357

08:49:22

XLON

684

£ 1.6175

306214667824700

08:49:29

XLON

301

£ 1.6180

306214667824710

08:49:29

XLON

611

£ 1.6180

306214667824711

08:49:29

XLON

497

£ 1.6180

306214667824712

08:49:29

XLON

274

£ 1.6180

306214667824713

08:49:31

XLON

11

£ 1.6180

306214667824716

09:00:13

XLON

911

£ 1.6195

306214667826247

09:00:13

XLON

1,362

£ 1.6195

306214667826248

09:00:18

XLON

1,500

£ 1.6195

306214667826258

09:00:42

XLON

943

£ 1.6205

306214667826313

09:00:42

XLON

962

£ 1.6205

306214667826314

09:00:47

XLON

909

£ 1.6205

306214667826323

09:02:33

XLON

173

£ 1.6215

306214667826540

09:02:38

XLON

1,500

£ 1.6215

306214667826541

09:04:42

XLON

1,500

£ 1.6235

306214667826835

09:04:42

XLON

1

£ 1.6235

306214667826836

09:06:02

XLON

56

£ 1.6245

306214667826994

09:17:45

XLON

2,285

£ 1.6275

306214667829018

09:25:01

XLON

1,500

£ 1.6285

306214667830172

09:25:01

XLON

1,708

£ 1.6285

306214667830173

09:25:01

XLON

2,380

£ 1.6285

306214667830174

09:25:01

XLON

2,100

£ 1.6285

306214667830175

09:28:00

XLON

96

£ 1.6290

306214667830626

09:28:00

XLON

1,115

£ 1.6290

306214667830627

09:28:00

XLON

1,012

£ 1.6290

306214667830628

09:28:04

XLON

1,528

£ 1.6290

306214667830641

09:28:04

XLON

1,082

£ 1.6290

306214667830642

09:28:04

XLON

805

£ 1.6290

306214667830643

09:28:16

XLON

1,800

£ 1.6285

306214667830696

09:28:16

XLON

1,149

£ 1.6290

306214667830697

09:30:54

XLON

1,500

£ 1.6285

306214667831037

09:31:35

XLON

377

£ 1.6290

306214667831172

09:31:46

XLON

534

£ 1.6290

306214667831188

09:32:05

XLON

1,500

£ 1.6290

306214667831236

09:33:16

XLON

632

£ 1.6295

306214667831406

09:33:16

XLON

778

£ 1.6295

306214667831407

09:33:21

XLON

173

£ 1.6295

306214667831410

09:33:26

XLON

534

£ 1.6295

306214667831415

09:34:21

XLON

1,560

£ 1.6295

306214667831514

09:34:21

XLON

287

£ 1.6300

306214667831515

09:34:21

XLON

100

£ 1.6300

306214667831516

09:36:47

XLON

2,290

£ 1.6290

306214667831744

09:36:47

XLON

1,500

£ 1.6290

306214667831757

09:36:47

XLON

660

£ 1.6290

306214667831758

09:40:02

XLON

1,500

£ 1.6290

306214667832059

09:40:14

XLON

778

£ 1.6285

306214667832082

09:40:14

XLON

148

£ 1.6285

306214667832083

09:40:14

XLON

1,500

£ 1.6290

306214667832084

09:40:14

XLON

258

£ 1.6290

306214667832085

09:44:18

XLON

481

£ 1.6280

306214667832737

09:44:18

XLON

3,558

£ 1.6280

306214667832738

09:48:35

XLON

2,658

£ 1.6270

306214667833206

09:48:35

XLON

145

£ 1.6270

306214667833207

09:52:14

XLON

1,454

£ 1.6255

306214667833793

09:56:46

XLON

534

£ 1.6270

306214667834335

09:56:46

XLON

1

£ 1.6270

306214667834336

09:57:26

XLON

844

£ 1.6275

306214667834393

09:57:26

XLON

277

£ 1.6275

306214667834394

09:57:30

XLON

121

£ 1.6275

306214667834396

09:57:30

XLON

947

£ 1.6275

306214667834397

09:59:48

XLON

1

£ 1.6270

306214667834558

09:59:48

XLON

48

£ 1.6270

306214667834559

10:00:06

XLON

534

£ 1.6270

306214667834576

10:00:06

XLON

1

£ 1.6270

306214667834577

10:02:09

XLON

1,060

£ 1.6270

306214667834811

10:02:09

XLON

2,303

£ 1.6270

306214667834812

10:08:11

XLON

614

£ 1.6255

306214667835542

10:08:11

XLON

2,897

£ 1.6255

306214667835543

10:09:37

XLON

1,500

£ 1.6255

306214667835723

10:09:37

XLON

1,493

£ 1.6255

306214667835724

10:12:22

XLON

3,303

£ 1.6255

306214667835951

10:12:22

XLON

675

£ 1.6255

306214667835952

10:17:55

XLON

748

£ 1.6255

306214667836750

10:17:55

XLON

2,400

£ 1.6255

306214667836751

10:17:55

XLON

930

£ 1.6255

306214667836752

10:17:59

XLON

2,549

£ 1.6255

306214667836753

10:17:59

XLON

145

£ 1.6255

306214667836754

10:18:38

XLON

1,500

£ 1.6270

306214667836879

10:18:38

XLON

737

£ 1.6270

306214667836880

10:18:38

XLON

1,232

£ 1.6270

306214667836883

10:19:32

XLON

1,500

£ 1.6270

306214667836994

10:19:32

XLON

194

£ 1.6270

306214667836995

10:19:32

XLON

670

£ 1.6270

306214667836996

10:19:32

XLON

686

£ 1.6270

306214667836997

10:19:37

XLON

934

£ 1.6270

306214667837007

10:19:37

XLON

1

£ 1.6270

306214667837008

10:23:22

XLON

1,352

£ 1.6275

306214667837705

10:23:39

XLON

40

£ 1.6295

306214667837748

10:23:43

XLON

161

£ 1.6290

306214667837774

10:23:43

XLON

2,140

£ 1.6290

306214667837775

10:23:44

XLON

1,500

£ 1.6290

306214667837776

10:23:44

XLON

1,834

£ 1.6290

306214667837777

10:23:44

XLON

551

£ 1.6290

306214667837778

10:23:47

XLON

1

£ 1.6295

306214667837799

10:23:48

XLON

1,974

£ 1.6295

306214667837800

10:25:19

XLON

40

£ 1.6300

306214667838141

10:26:54

XLON

160

£ 1.6305

306214667838398

10:26:58

XLON

1,566

£ 1.6305

306214667838401

10:27:03

XLON

40

£ 1.6305

306214667838414

10:30:00

XLON

1,452

£ 1.6300

306214667838685

10:30:00

XLON

284

£ 1.6300

306214667838686

10:37:46

XLON

1,500

£ 1.6295

306214667839680

10:37:46

XLON

844

£ 1.6295

306214667839681

10:37:51

XLON

2,211

£ 1.6295

306214667839686

10:37:51

XLON

127

£ 1.6295

306214667839687

10:40:12

XLON

1,500

£ 1.6305

306214667840053

10:40:12

XLON

49

£ 1.6305

306214667840054

10:40:12

XLON

820

£ 1.6305

306214667840055

10:41:15

XLON

548

£ 1.6305

306214667840168

10:41:15

XLON

1

£ 1.6305

306214667840169

10:41:15

XLON

1,021

£ 1.6305

306214667840170

10:41:20

XLON

801

£ 1.6305

306214667840181

10:42:08

XLON

408

£ 1.6305

306214667840302

10:44:38

XLON

1,659

£ 1.6305

306214667840737

10:44:38

XLON

47

£ 1.6305

306214667840738

10:44:38

XLON

48

£ 1.6305

306214667840739

10:44:44

XLON

1

£ 1.6305

306214667840789

10:48:26

XLON

655

£ 1.6315

306214667841395

10:48:50

XLON

1,586

£ 1.6315

306214667841423

10:49:21

XLON

2,855

£ 1.6310

306214667841513

10:49:21

XLON

1,456

£ 1.6315

306214667841514

10:49:21

XLON

641

£ 1.6315

306214667841515

10:49:21

XLON

920

£ 1.6315

306214667841516

10:50:15

XLON

283

£ 1.6320

306214667841629

10:50:15

XLON

1,461

£ 1.6320

306214667841630

10:50:20

XLON

549

£ 1.6320

306214667841634

10:50:20

XLON

1,046

£ 1.6320

306214667841635

10:50:23

XLON

63

£ 1.6320

306214667841637

10:51:17

XLON

795

£ 1.6320

306214667841744

10:51:37

XLON

1,500

£ 1.6320

306214667841779

10:51:46

XLON

534

£ 1.6320

306214667841798

10:53:26

XLON

1,152

£ 1.6320

306214667842090

10:53:27

XLON

1

£ 1.6320

306214667842092

10:53:36

XLON

1,151

£ 1.6320

306214667842102

10:53:45

XLON

1,112

£ 1.6320

306214667842132

10:53:46

XLON

35

£ 1.6320

306214667842133

10:53:51

XLON

1

£ 1.6320

306214667842160

10:54:21

XLON

534

£ 1.6320

306214667842243

10:55:37

XLON

627

£ 1.6315

306214667842421

10:56:17

XLON

279

£ 1.6315

306214667842637

10:56:22

XLON

982

£ 1.6315

306214667842666

10:56:58

XLON

540

£ 1.6315

306214667842765

10:57:08

XLON

1,732

£ 1.6315

306214667842807

10:57:08

XLON

1,385

£ 1.6315

306214667842809

10:57:26

XLON

1,500

£ 1.6315

306214667842872

10:59:25

XLON

1,250

£ 1.6310

306214667843061

10:59:25

XLON

294

£ 1.6310

306214667843062

11:00:03

XLON

954

£ 1.6320

306214667843166

11:05:12

XLON

1,500

£ 1.6330

306214667843843

11:06:17

XLON

872

£ 1.6330

306214667843995

11:07:12

XLON

856

£ 1.6330

306214667844052

11:07:12

XLON

2,400

£ 1.6330

306214667844054

11:07:12

XLON

1,148

£ 1.6330

306214667844055

11:07:25

XLON

975

£ 1.6335

306214667844082

11:07:25

XLON

991

£ 1.6335

306214667844083

11:07:25

XLON

218

£ 1.6335

306214667844084

11:07:29

XLON

964

£ 1.6335

306214667844098

11:07:29

XLON

1,034

£ 1.6335

306214667844099

11:09:09

XLON

484

£ 1.6345

306214667844224

11:09:41

XLON

449

£ 1.6350

306214667844259

11:09:41

XLON

1,072

£ 1.6350

306214667844260

11:09:41

XLON

668

£ 1.6350

306214667844261

11:09:44

XLON

1,594

£ 1.6340

306214667844268

11:09:44

XLON

1,973

£ 1.6340

306214667844269

11:09:48

XLON

1

£ 1.6335

306214667844272

11:10:06

XLON

2,255

£ 1.6340

306214667844306

11:10:06

XLON

1

£ 1.6340

306214667844307

11:10:09

XLON

483

£ 1.6345

306214667844311

11:10:09

XLON

1,315

£ 1.6345

306214667844312

11:10:09

XLON

131

£ 1.6345

306214667844313

11:10:11

XLON

2,454

£ 1.6340

306214667844332

11:10:11

XLON

476

£ 1.6340

306214667844333

11:10:11

XLON

687

£ 1.6340

306214667844334

11:10:41

XLON

1

£ 1.6340

306214667844377

11:11:10

XLON

3,811

£ 1.6330

306214667844481

11:11:10

XLON

1,097

£ 1.6335

306214667844483

11:11:13

XLON

1,500

£ 1.6335

306214667844497

11:11:13

XLON

1,274

£ 1.6335

306214667844498

11:11:13

XLON

3,365

£ 1.6335

306214667844499

11:11:16

XLON

646

£ 1.6335

306214667844511

11:12:02

XLON

416

£ 1.6340

306214667844632

11:12:02

XLON

984

£ 1.6340

306214667844633

11:12:02

XLON

534

£ 1.6340

306214667844634

11:12:06

XLON

540

£ 1.6340

306214667844648

11:12:06

XLON

1,462

£ 1.6340

306214667844649

11:12:16

XLON

1,530

£ 1.6345

306214667844703

11:12:32

XLON

1,500

£ 1.6345

306214667844751

11:12:32

XLON

566

£ 1.6345

306214667844752

11:12:32

XLON

1,198

£ 1.6345

306214667844753

11:12:32

XLON

860

£ 1.6345

306214667844754

11:12:37

XLON

58

£ 1.6345

306214667844757

11:12:37

XLON

50

£ 1.6345

306214667844758

11:12:37

XLON

3,140

£ 1.6345

306214667844759

11:12:38

XLON

1,500

£ 1.6345

306214667844762

11:12:38

XLON

1,116

£ 1.6345

306214667844763

11:12:38

XLON

3,058

£ 1.6345

306214667844764

11:12:56

XLON

1,500

£ 1.6345

306214667844789

11:12:59

XLON

2,989

£ 1.6345

306214667844800

11:13:22

XLON

1,500

£ 1.6345

306214667844807

11:13:27

XLON

1,462

£ 1.6345

306214667844814

11:14:18

XLON

950

£ 1.6350

306214667844949

11:14:36

XLON

1

£ 1.6355

306214667844979

11:15:02

XLON

96

£ 1.6350

306214667845049

11:15:02

XLON

1,461

£ 1.6350

306214667845050

11:15:11

XLON

165

£ 1.6355

306214667845077

11:15:13

XLON

2,505

£ 1.6355

306214667845085

11:15:13

XLON

1,921

£ 1.6355

306214667845086

11:15:13

XLON

991

£ 1.6355

306214667845087

11:15:13

XLON

1,089

£ 1.6355

306214667845088

11:15:15

XLON

882

£ 1.6355

306214667845102

11:15:15

XLON

536

£ 1.6355

306214667845103

11:15:52

XLON

603

£ 1.6355

306214667845185

11:15:54

XLON

2,023

£ 1.6370

306214667845199

11:15:54

XLON

280

£ 1.6370

306214667845200

11:16:12

XLON

1,500

£ 1.6365

306214667845244

11:16:17

XLON

779

£ 1.6365

306214667845262

11:16:19

XLON

1

£ 1.6365

306214667845268

11:16:30

XLON

304

£ 1.6375

306214667845284

11:16:30

XLON

48

£ 1.6375

306214667845285

11:16:30

XLON

659

£ 1.6375

306214667845286

11:16:30

XLON

1,062

£ 1.6375

306214667845287

11:16:30

XLON

1,893

£ 1.6375

306214667845288

11:16:46

XLON

534

£ 1.6360

306214667845304

11:17:30

XLON

1,500

£ 1.6345

306214667845420

11:17:30

XLON

553

£ 1.6345

306214667845421

11:17:30

XLON

201

£ 1.6345

306214667845422

11:17:35

XLON

1,219

£ 1.6340

306214667845446

11:17:35

XLON

48

£ 1.6340

306214667845447

11:18:17

XLON

1,500

£ 1.6340

306214667845609

11:18:17

XLON

1

£ 1.6340

306214667845610

11:18:20

XLON

1,525

£ 1.6340

306214667845612

11:19:23

XLON

1,500

£ 1.6340

306214667845747

11:19:28

XLON

1,070

£ 1.6340

306214667845774

11:20:45

XLON

152

£ 1.6335

306214667845998

11:20:45

XLON

2,981

£ 1.6335

306214667845999

11:20:49

XLON

231

£ 1.6340

306214667846020

11:20:49

XLON

882

£ 1.6340

306214667846021

11:20:59

XLON

3,720

£ 1.6330

306214667846035

11:21:14

XLON

1,074

£ 1.6325

306214667846107

11:22:02

XLON

893

£ 1.6325

306214667846220

11:22:05

XLON

430

£ 1.6325

306214667846235

11:22:05

XLON

534

£ 1.6325

306214667846236

11:22:05

XLON

698

£ 1.6325

306214667846237

11:25:25

XLON

587

£ 1.6330

306214667846661

11:25:25

XLON

978

£ 1.6330

306214667846662

11:26:16

XLON

509

£ 1.6330

306214667846751

11:26:27

XLON

1

£ 1.6330

306214667846761

11:26:46

XLON

534

£ 1.6330

306214667846792

11:27:05

XLON

880

£ 1.6335

306214667846835

11:27:05

XLON

625

£ 1.6335

306214667846836

11:27:05

XLON

255

£ 1.6335

306214667846837

11:27:10

XLON

1,875

£ 1.6340

306214667846850

11:27:10

XLON

1

£ 1.6340

306214667846851

11:27:52

XLON

534

£ 1.6340

306214667846902

11:27:52

XLON

96

£ 1.6340

306214667846903

11:27:57

XLON

1,101

£ 1.6340

306214667846915

11:27:57

XLON

1

£ 1.6340

306214667846916

11:28:32

XLON

309

£ 1.6340

306214667846987

11:28:32

XLON

662

£ 1.6340

306214667846988

11:28:52

XLON

118

£ 1.6340

306214667847006

11:29:22

XLON

26

£ 1.6345

306214667847039

11:29:22

XLON

9

£ 1.6345

306214667847040

11:29:22

XLON

232

£ 1.6350

306214667847041

11:29:22

XLON

711

£ 1.6350

306214667847042

11:29:22

XLON

582

£ 1.6350

306214667847043

11:29:22

XLON

22

£ 1.6350

306214667847044

11:29:25

XLON

1,113

£ 1.6345

306214667847047

11:29:54

XLON

813

£ 1.6345

306214667847106

11:29:54

XLON

1,155

£ 1.6345

306214667847107

11:30:22

XLON

1,500

£ 1.6340

306214667847199

11:30:22

XLON

48

£ 1.6340

306214667847200

11:30:25

XLON

456

£ 1.6345

306214667847204

11:30:25

XLON

534

£ 1.6345

306214667847205

11:32:10

XLON

1,020

£ 1.6350

306214667847496

11:32:33

XLON

229

£ 1.6350

306214667847583

11:32:33

XLON

756

£ 1.6350

306214667847584

11:32:56

XLON

622

£ 1.6350

306214667847616

11:32:58

XLON

870

£ 1.6360

306214667847641

11:33:14

XLON

293

£ 1.6360

306214667847669

11:35:16

XLON

437

£ 1.6360

306214667847971

11:35:16

XLON

748

£ 1.6360

306214667847972

11:35:20

XLON

1,956

£ 1.6360

306214667848018

11:35:25

XLON

1,521

£ 1.6360

306214667848033

11:36:04

XLON

331

£ 1.6365

306214667848088

11:36:04

XLON

479

£ 1.6365

306214667848089

11:36:12

XLON

587

£ 1.6365

306214667848100

11:36:17

XLON

1,163

£ 1.6365

306214667848120

11:38:20

XLON

830

£ 1.6370

306214667848588

11:38:20

XLON

346

£ 1.6370

306214667848589

11:38:26

XLON

534

£ 1.6365

306214667848595

11:38:34

XLON

922

£ 1.6365

306214667848642

11:39:01

XLON

1,500

£ 1.6365

306214667848719

11:39:01

XLON

129

£ 1.6365

306214667848720

11:39:24

XLON

440

£ 1.6365

306214667848777

11:39:32

XLON

534

£ 1.6365

306214667848808

11:39:32

XLON

516

£ 1.6365

306214667848809

11:39:54

XLON

1,373

£ 1.6375

306214667848841

11:40:06

XLON

534

£ 1.6370

306214667848861

11:40:11

XLON

1,679

£ 1.6370

306214667848865

11:40:46

XLON

1,420

£ 1.6375

306214667848943

11:40:46

XLON

1

£ 1.6375

306214667848944

11:40:46

XLON

78

£ 1.6375

306214667848945

11:41:12

XLON

587

£ 1.6370

306214667848990

11:41:21

XLON

425

£ 1.6370

306214667849030

11:41:23

XLON

302

£ 1.6375

306214667849039

11:41:23

XLON

1

£ 1.6375

306214667849040

11:41:25

XLON

811

£ 1.6370

306214667849041

11:41:57

XLON

1,002

£ 1.6370

306214667849146

11:42:02

XLON

48

£ 1.6375

306214667849173

11:42:04

XLON

295

£ 1.6375

306214667849178

11:42:18

XLON

1,500

£ 1.6360

306214667849221

11:42:18

XLON

90

£ 1.6360

306214667849222

11:42:23

XLON

972

£ 1.6360

306214667849229

11:42:23

XLON

871

£ 1.6360

306214667849230

11:42:26

XLON

1

£ 1.6370

306214667849243

11:42:26

XLON

1,707

£ 1.6370

306214667849244

11:42:26

XLON

1,023

£ 1.6370

306214667849245

11:42:26

XLON

870

£ 1.6370

306214667849246

11:43:13

XLON

878

£ 1.6360

306214667849425

11:43:13

XLON

2,929

£ 1.6360

306214667849426

11:45:42

XLON

1,173

£ 1.6360

306214667849828

11:46:57

XLON

1,500

£ 1.6345

306214667850086

11:46:58

XLON

1,500

£ 1.6345

306214667850087

11:46:58

XLON

329

£ 1.6345

306214667850088

11:46:59

XLON

1,500

£ 1.6335

306214667850094

11:47:16

XLON

45

£ 1.6335

306214667850131

11:47:16

XLON

1,851

£ 1.6335

306214667850132

11:47:21

XLON

658

£ 1.6345

306214667850144

11:47:21

XLON

1,042

£ 1.6345

306214667850145

11:47:54

XLON

954

£ 1.6355

306214667850194

11:47:54

XLON

1,117

£ 1.6355

306214667850195

11:47:54

XLON

1,105

£ 1.6355

306214667850196

11:47:54

XLON

587

£ 1.6355

306214667850197

11:47:56

XLON

684

£ 1.6355

306214667850199

11:47:56

XLON

890

£ 1.6355

306214667850200

11:47:57

XLON

928

£ 1.6355

306214667850201

11:47:57

XLON

317

£ 1.6355

306214667850202

11:49:57

XLON

468

£ 1.6370

306214667850580

11:49:58

XLON

1,187

£ 1.6375

306214667850588

11:49:58

XLON

1,461

£ 1.6380

306214667850590

11:49:58

XLON

1,355

£ 1.6375

306214667850591

11:51:12

XLON

2,289

£ 1.6370

306214667850719

11:51:12

XLON

1,500

£ 1.6375

306214667850720

11:51:12

XLON

47

£ 1.6375

306214667850721

11:51:12

XLON

1,100

£ 1.6375

306214667850722

11:54:06

XLON

696

£ 1.6370

306214667851082

11:54:06

XLON

940

£ 1.6370

306214667851083

11:54:52

XLON

1,500

£ 1.6375

306214667851251

11:54:52

XLON

131

£ 1.6375

306214667851252

11:54:57

XLON

2,816

£ 1.6370

306214667851261

11:54:59

XLON

338

£ 1.6375

306214667851264

11:54:59

XLON

899

£ 1.6375

306214667851265

11:59:32

XLON

587

£ 1.6375

306214667851799

11:59:32

XLON

1

£ 1.6375

306214667851800

11:59:37

XLON

694

£ 1.6375

306214667851832

11:59:37

XLON

1,705

£ 1.6375

306214667851833

11:59:40

XLON

885

£ 1.6375

306214667851854

11:59:52

XLON

230

£ 1.6375

306214667852003

11:59:55

XLON

1,032

£ 1.6375

306214667852010

12:01:18

XLON

1,151

£ 1.6380

306214667852356

12:01:23

XLON

1,676

£ 1.6380

306214667852385

12:01:24

XLON

561

£ 1.6380

306214667852387

12:01:46

XLON

534

£ 1.6380

306214667852449

12:02:48

XLON

445

£ 1.6385

306214667852580

12:03:20

XLON

941

£ 1.6385

306214667852732

12:03:34

XLON

525

£ 1.6385

306214667852749

12:04:55

XLON

927

£ 1.6395

306214667852970

12:05:54

XLON

534

£ 1.6400

306214667853166

12:05:54

XLON

255

£ 1.6400

306214667853167

12:05:56

XLON

779

£ 1.6405

306214667853169

12:06:32

XLON

20

£ 1.6410

306214667853290

12:06:32

XLON

1,278

£ 1.6410

306214667853291

12:08:01

XLON

1,417

£ 1.6415

306214667853523

12:08:04

XLON

874

£ 1.6420

306214667853531

12:08:06

XLON

14

£ 1.6415

306214667853536

12:08:06

XLON

47

£ 1.6415

306214667853537

12:08:07

XLON

1

£ 1.6415

306214667853538

12:08:07

XLON

1

£ 1.6415

306214667853539

12:08:26

XLON

534

£ 1.6415

306214667853579

12:08:28

XLON

1,053

£ 1.6410

306214667853588

12:08:28

XLON

873

£ 1.6410

306214667853589

12:08:40

XLON

245

£ 1.6410

306214667853594

12:08:40

XLON

894

£ 1.6410

306214667853595

12:09:29

XLON

939

£ 1.6410

306214667853697

12:09:29

XLON

733

£ 1.6410

306214667853692

12:09:29

XLON

393

£ 1.6410

306214667853693

12:09:29

XLON

96

£ 1.6410

306214667853694

12:11:51

XLON

1,183

£ 1.6415

306214667854074

12:16:15

XLON

3,588

£ 1.6410

306214667854867

12:16:16

XLON

1,159

£ 1.6410

306214667854871

12:17:03

XLON

888

£ 1.6405

306214667854994

12:18:50

XLON

1,500

£ 1.6405

306214667855207

12:18:55

XLON

974

£ 1.6400

306214667855224

12:20:28

XLON

880

£ 1.6400

306214667855491

12:20:28

XLON

98

£ 1.6400

306214667855492

12:20:31

XLON

1,157

£ 1.6400

306214667855502

12:21:10

XLON

1,098

£ 1.6395

306214667855664

12:24:02

XLON

496

£ 1.6405

306214667855964

12:24:02

XLON

1,410

£ 1.6405

306214667855965

12:24:02

XLON

1,543

£ 1.6405

306214667855966

12:24:06

XLON

2,257

£ 1.6410

306214667855991

12:24:07

XLON

2,866

£ 1.6410

306214667855994

12:24:08

XLON

945

£ 1.6410

306214667855995

12:24:23

XLON

1,614

£ 1.6410

306214667856023

12:24:26

XLON

1,017

£ 1.6410

306214667856050

12:24:27

XLON

345

£ 1.6420

306214667856051

12:24:27

XLON

1,212

£ 1.6420

306214667856052

12:24:27

XLON

346

£ 1.6420

306214667856054

12:24:27

XLON

1,535

£ 1.6420

306214667856055

12:24:27

XLON

1,500

£ 1.6420

306214667856056

12:27:46

XLON

2,085

£ 1.6425

306214667856481

12:27:46

XLON

121

£ 1.6425

306214667856482

12:27:47

XLON

1,399

£ 1.6425

306214667856483

12:28:38

XLON

2,541

£ 1.6415

306214667856553

12:28:38

XLON

1,664

£ 1.6415

306214667856554

12:30:01

XLON

144

£ 1.6415

306214667856770

12:30:03

XLON

95

£ 1.6415

306214667856778

12:30:03

XLON

1,094

£ 1.6415

306214667856779

12:30:03

XLON

697

£ 1.6415

306214667856780

12:30:37

XLON

911

£ 1.6405

306214667856903

12:31:18

XLON

1,112

£ 1.6405

306214667856994

12:31:18

XLON

1,922

£ 1.6400

306214667857002

12:31:18

XLON

877

£ 1.6400

306214667857004

12:31:18

XLON

746

£ 1.6400

306214667857005

12:31:18

XLON

147

£ 1.6400

306214667857006

12:31:23

XLON

470

£ 1.6410

306214667857026

12:31:23

XLON

134

£ 1.6410

306214667857027

12:31:23

XLON

371

£ 1.6410

306214667857028

12:31:41

XLON

1,093

£ 1.6405

306214667857060

12:32:48

XLON

1

£ 1.6390

306214667857206

12:32:48

XLON

1,082

£ 1.6390

306214667857207

12:33:26

XLON

3,813

£ 1.6390

306214667857274

12:33:26

XLON

123

£ 1.6390

306214667857275

12:33:31

XLON

996

£ 1.6390

306214667857314

12:33:36

XLON

809

£ 1.6390

306214667857338

12:33:37

XLON

950

£ 1.6405

306214667857349

12:33:37

XLON

95

£ 1.6405

306214667857350

12:33:53

XLON

1,012

£ 1.6400

306214667857437

12:34:03

XLON

2,924

£ 1.6395

306214667857444

12:34:03

XLON

1,237

£ 1.6395

306214667857445

12:36:21

XLON

422

£ 1.6400

306214667857757

12:39:05

XLON

299

£ 1.6410

306214667858302

12:39:05

XLON

1,432

£ 1.6410

306214667858303

12:40:02

XLON

672

£ 1.6410

306214667858452

12:40:02

XLON

412

£ 1.6410

306214667858453

12:40:15

XLON

438

£ 1.6410

306214667858478

12:40:30

XLON

982

£ 1.6405

306214667858551

12:40:48

XLON

1,500

£ 1.6405

306214667858573

12:40:53

XLON

1,019

£ 1.6405

306214667858580

12:41:56

XLON

75

£ 1.6400

306214667858697

12:41:56

XLON

1,295

£ 1.6400

306214667858698

12:42:44

XLON

1,118

£ 1.6400

306214667858804

12:44:58

XLON

105

£ 1.6400

306214667859146

12:45:01

XLON

36

£ 1.6400

306214667859160

12:45:01

XLON

1

£ 1.6400

306214667859161

12:45:01

XLON

469

£ 1.6400

306214667859162

12:46:46

XLON

40

£ 1.6410

306214667859441

12:46:46

XLON

1,065

£ 1.6410

306214667859442

12:46:49

XLON

1

£ 1.6400

306214667859443

12:46:49

XLON

1,048

£ 1.6400

306214667859444

12:46:49

XLON

288

£ 1.6400

306214667859445

12:50:54

XLON

1,500

£ 1.6410

306214667860090

12:50:54

XLON

919

£ 1.6410

306214667860091

12:50:55

XLON

977

£ 1.6410

306214667860095

12:51:02

XLON

211

£ 1.6410

306214667860152

12:51:02

XLON

700

£ 1.6410

306214667860153

12:51:02

XLON

211

£ 1.6410

306214667860159

12:51:02

XLON

937

£ 1.6410

306214667860160

12:51:10

XLON

1

£ 1.6405

306214667860170

12:51:10

XLON

1,890

£ 1.6405

306214667860171

12:51:10

XLON

61

£ 1.6405

306214667860172

12:51:11

XLON

978

£ 1.6410

306214667860189

12:53:12

XLON

3,598

£ 1.6415

306214667860416

12:53:12

XLON

486

£ 1.6415

306214667860417

12:56:41

XLON

2,534

£ 1.6410

306214667860776

12:56:41

XLON

870

£ 1.6410

306214667860777

12:56:41

XLON

1,213

£ 1.6410

306214667860778

12:56:46

XLON

534

£ 1.6410

306214667860781

12:57:18

XLON

1,205

£ 1.6410

306214667860879

13:00:13

XLON

1,275

£ 1.6415

306214667861106

13:01:55

XLON

551

£ 1.6420

306214667861261

13:03:04

XLON

1,500

£ 1.6420

306214667861416

13:03:04

XLON

142

£ 1.6420

306214667861417

13:04:54

XLON

123

£ 1.6420

306214667861619

13:04:54

XLON

525

£ 1.6420

306214667861620

13:04:54

XLON

341

£ 1.6420

306214667861621

13:05:38

XLON

38

£ 1.6425

306214667861756

13:05:38

XLON

1,206

£ 1.6425

306214667861757

13:05:38

XLON

2,455

£ 1.6425

306214667861758

13:06:36

XLON

551

£ 1.6430

306214667861842

13:06:36

XLON

1,205

£ 1.6430

306214667861843

13:10:22

XLON

727

£ 1.6425

306214667862374

13:10:22

XLON

397

£ 1.6425

306214667862375

13:11:43

XLON

1,369

£ 1.6430

306214667862538

13:12:42

XLON

1,122

£ 1.6430

306214667862623

13:13:29

XLON

1,917

£ 1.6420

306214667862667

13:13:29

XLON

1,997

£ 1.6420

306214667862668

13:15:15

XLON

1,044

£ 1.6405

306214667862917

13:15:51

XLON

981

£ 1.6395

306214667862979

13:16:01

XLON

250

£ 1.6390

306214667863001

13:16:01

XLON

991

£ 1.6390

306214667863002

13:16:01

XLON

208

£ 1.6390

306214667863003

13:17:02

XLON

42

£ 1.6390

306214667863149

13:20:34

XLON

519

£ 1.6390

306214667863509

13:20:34

XLON

34

£ 1.6390

306214667863510

13:20:40

XLON

306

£ 1.6390

306214667863516

13:20:50

XLON

306

£ 1.6390

306214667863550

13:22:47

XLON

1,266

£ 1.6410

306214667863741

13:22:56

XLON

1,029

£ 1.6410

306214667863749

13:24:21

XLON

880

£ 1.6410

306214667863893

13:24:32

XLON

1,511

£ 1.6405

306214667863902

13:28:39

XLON

1,500

£ 1.6410

306214667864465

13:28:52

XLON

1,601

£ 1.6405

306214667864485

13:31:12

XLON

4,015

£ 1.6400

306214667864750

13:31:12

XLON

1,500

£ 1.6400

306214667864752

13:35:20

XLON

2,469

£ 1.6365

306214667865247

13:35:54

XLON

1,635

£ 1.6360

306214667865487

13:35:54

XLON

1,490

£ 1.6360

306214667865498

13:35:57

XLON

333

£ 1.6345

306214667866120

13:35:57

XLON

582

£ 1.6345

306214667866121

13:35:57

XLON

508

£ 1.6345

306214667866163

13:35:57

XLON

404

£ 1.6345

306214667866183

13:35:58

XLON

3,241

£ 1.6345

306214667866318

13:36:20

XLON

1,500

£ 1.6330

306214667867401

13:36:43

XLON

1,500

£ 1.6300

306214667868742

13:36:43

XLON

3,444

£ 1.6300

306214667868743

13:36:43

XLON

434

£ 1.6300

306214667868774

13:36:44

XLON

1,669

£ 1.6300

306214667868777

13:37:07

XLON

1,137

£ 1.6315

306214667868946

13:38:34

XLON

856

£ 1.6345

306214667869237

13:38:45

XLON

921

£ 1.6345

306214667869267

13:41:39

XLON

1,096

£ 1.6345

306214667869662

13:41:54

XLON

2,659

£ 1.6330

306214667870006

13:41:54

XLON

1,481

£ 1.6325

306214667870027

13:42:04

XLON

1,324

£ 1.6310

306214667870584

13:43:34

XLON

1,041

£ 1.6315

306214667871215

13:47:22

XLON

541

£ 1.6345

306214667872027

13:47:22

XLON

414

£ 1.6345

306214667872028

13:47:25

XLON

1,439

£ 1.6355

306214667872058

13:47:34

XLON

933

£ 1.6355

306214667872083

13:48:00

XLON

345

£ 1.6360

306214667872171

13:48:06

XLON

1,500

£ 1.6360

306214667872216

13:48:06

XLON

114

£ 1.6360

306214667872217

13:50:13

XLON

1,809

£ 1.6370

306214667872448

13:50:51

XLON

352

£ 1.6380

306214667872512

13:50:51

XLON

1,203

£ 1.6380

306214667872513

13:53:10

XLON

1,486

£ 1.6395

306214667872857

13:54:24

XLON

1,500

£ 1.6405

306214667872985

13:55:06

XLON

542

£ 1.6405

306214667873062

13:55:06

XLON

201

£ 1.6405

306214667873063

13:55:21

XLON

617

£ 1.6405

306214667873093

13:56:48

XLON

1,500

£ 1.6405

306214667873283

13:56:53

XLON

1,477

£ 1.6405

306214667873304

13:57:08

XLON

1,871

£ 1.6410

306214667873361

13:57:17

XLON

1,835

£ 1.6395

306214667873384

13:58:18

XLON

1,828

£ 1.6395

306214667873556

13:59:35

XLON

1,750

£ 1.6395

306214667873754

14:01:50

XLON

1,340

£ 1.6390

306214667874320

14:05:05

XLON

939

£ 1.6380

306214667874732

14:10:22

XLON

1,148

£ 1.6365

306214667875556

14:10:22

XLON

1,424

£ 1.6365

306214667875557

14:10:22

XLON

192

£ 1.6365

306214667875558

14:10:22

XLON

810

£ 1.6365

306214667875559

14:11:43

XLON

610

£ 1.6360

306214667875740

14:11:43

XLON

380

£ 1.6360

306214667875741

14:11:43

XLON

195

£ 1.6360

306214667875742

14:11:43

XLON

987

£ 1.6360

306214667875744

14:11:43

XLON

176

£ 1.6360

306214667875745

14:14:50

XLON

1,602

£ 1.6350

306214667876129

14:14:50

XLON

1,386

£ 1.6350

306214667876130

14:21:24

XLON

401

£ 1.6350

306214667877196

14:26:25

XLON

1,500

£ 1.6355

306214667877887

14:26:25

XLON

1,690

£ 1.6360

306214667877888

14:26:28

XLON

1,500

£ 1.6355

306214667877898

14:26:28

XLON

453

£ 1.6355

306214667877899

14:27:29

XLON

95

£ 1.6355

306214667878114

14:27:29

XLON

780

£ 1.6355

306214667878115

14:29:27

XLON

1,500

£ 1.6345

306214667878415

14:29:32

XLON

2,833

£ 1.6345

306214667878427

14:29:35

XLON

217

£ 1.6345

306214667878428

14:29:55

XLON

20

£ 1.6350

306214667878482

14:32:01

XLON

1,500

£ 1.6350

306214667879142

14:32:06

XLON

1,500

£ 1.6350

306214667879211

14:32:06

XLON

2,832

£ 1.6350

306214667879212

14:32:11

XLON

1,441

£ 1.6360

306214667879275

14:32:14

XLON

17

£ 1.6360

306214667879297

14:32:16

XLON

12

£ 1.6360

306214667879305

14:34:34

XLON

172

£ 1.6370

306214667879933

14:34:34

XLON

624

£ 1.6370

306214667879934

14:34:36

XLON

2,101

£ 1.6370

306214667879944

14:36:01

XLON

1,500

£ 1.6380

306214667880354

14:36:43

XLON

1,413

£ 1.6380

306214667880565

14:36:56

XLON

23

£ 1.6385

306214667880619

14:36:56

XLON

250

£ 1.6385

306214667880620

14:37:01

XLON

1,890

£ 1.6385

306214667880648

14:37:01

XLON

1,783

£ 1.6385

306214667880649

14:37:01

XLON

628

£ 1.6385

306214667880650

14:37:03

XLON

1,966

£ 1.6385

306214667880684

14:37:03

XLON

883

£ 1.6385

306214667880685

14:37:36

XLON

587

£ 1.6385

306214667880920

14:37:36

XLON

1,802

£ 1.6385

306214667880921

14:37:41

XLON

1,346

£ 1.6385

306214667880938

14:38:31

XLON

1,664

£ 1.6385

306214667881133

14:39:00

XLON

1

£ 1.6385

306214667881243

14:39:13

XLON

1,500

£ 1.6385

306214667881289

14:39:24

XLON

534

£ 1.6385

306214667881312

14:40:03

XLON

1,500

£ 1.6385

306214667881496

14:40:44

XLON

3,802

£ 1.6390

306214667881609

14:40:44

XLON

1,800

£ 1.6385

306214667881611

14:40:44

XLON

48

£ 1.6390

306214667881612

14:40:46

XLON

1,024

£ 1.6380

306214667881616

14:40:46

XLON

1,062

£ 1.6380

306214667881617

14:40:46

XLON

1,500

£ 1.6380

306214667881618

14:41:31

XLON

181

£ 1.6380

306214667881805

14:41:31

XLON

445

£ 1.6380

306214667881806

14:41:31

XLON

1,500

£ 1.6380

306214667881810

14:41:31

XLON

1,253

£ 1.6380

306214667881811

14:42:40

XLON

871

£ 1.6380

306214667882092

14:42:57

XLON

885

£ 1.6375

306214667882129

14:43:14

XLON

874

£ 1.6375

306214667882208

14:43:54

XLON

1,476

£ 1.6370

306214667882378

14:43:54

XLON

1,500

£ 1.6375

306214667882379

14:43:54

XLON

25

£ 1.6375

306214667882380

14:43:54

XLON

572

£ 1.6375

306214667882381

14:44:16

XLON

951

£ 1.6365

306214667882431

14:44:16

XLON

297

£ 1.6365

306214667882432

14:44:19

XLON

1,138

£ 1.6365

306214667882446

14:45:35

XLON

1,306

£ 1.6365

306214667882755

14:46:17

XLON

618

£ 1.6365

306214667883040

14:46:17

XLON

1,888

£ 1.6365

306214667883041

14:46:17

XLON

35

£ 1.6365

306214667883042

14:46:22

XLON

1,342

£ 1.6365

306214667883065

14:46:28

XLON

709

£ 1.6365

306214667883067

14:47:27

XLON

871

£ 1.6365

306214667883352

14:47:27

XLON

364

£ 1.6365

306214667883353

14:47:27

XLON

1,500

£ 1.6365

306214667883354

14:47:27

XLON

1,222

£ 1.6365

306214667883355

14:48:57

XLON

1,500

£ 1.6365

306214667883728

14:49:51

XLON

1,500

£ 1.6365

306214667883954

14:51:23

XLON

840

£ 1.6365

306214667884326

14:51:23

XLON

366

£ 1.6365

306214667884327

14:51:26

XLON

2,467

£ 1.6365

306214667884344

14:51:42

XLON

1,685

£ 1.6365

306214667884460

14:51:59

XLON

878

£ 1.6365

306214667884515

14:51:59

XLON

677

£ 1.6365

306214667884516

14:52:00

XLON

305

£ 1.6365

306214667884523

14:52:10

XLON

141

£ 1.6365

306214667884548

14:52:10

XLON

1,624

£ 1.6365

306214667884549

14:52:10

XLON

272

£ 1.6365

306214667884550

14:52:10

XLON

541

£ 1.6365

306214667884551

14:52:10

XLON

270

£ 1.6365

306214667884552

14:52:10

XLON

894

£ 1.6365

306214667884553

14:52:35

XLON

2,437

£ 1.6360

306214667884649

14:53:51

XLON

1,443

£ 1.6360

306214667885136

14:53:51

XLON

1,500

£ 1.6360

306214667885139

14:53:51

XLON

459

£ 1.6360

306214667885140

14:55:12

XLON

989

£ 1.6335

306214667885578

14:55:12

XLON

891

£ 1.6340

306214667885569

14:55:53

XLON

870

£ 1.6345

306214667885918

14:56:06

XLON

55

£ 1.6345

306214667886015

14:56:06

XLON

865

£ 1.6345

306214667886016

14:57:41

XLON

1,500

£ 1.6350

306214667886449

14:57:46

XLON

1,500

£ 1.6345

306214667886471

14:57:49

XLON

3,378

£ 1.6350

306214667886525

14:57:51

XLON

1,590

£ 1.6350

306214667886530

14:58:01

XLON

641

£ 1.6355

306214667886584

14:58:01

XLON

250

£ 1.6355

306214667886585

14:58:03

XLON

1,726

£ 1.6350

306214667886600

14:58:03

XLON

573

£ 1.6350

306214667886601

14:58:58

XLON

880

£ 1.6355

306214667886732

14:59:11

XLON

921

£ 1.6355

306214667886809

14:59:24

XLON

58

£ 1.6355

306214667886833

14:59:24

XLON

862

£ 1.6355

306214667886834

14:59:37

XLON

920

£ 1.6355

306214667886876

14:59:50

XLON

897

£ 1.6355

306214667886928

14:59:50

XLON

23

£ 1.6355

306214667886929

14:59:59

XLON

892

£ 1.6355

306214667886935

15:00:08

XLON

2,740

£ 1.6345

306214667887033

15:00:08

XLON

2,689

£ 1.6340

306214667887036

15:00:45

XLON

1,193

£ 1.6330

306214667887387

15:01:04

XLON

947

£ 1.6335

306214667887662

15:02:12

XLON

710

£ 1.6335

306214667888022

15:02:12

XLON

160

£ 1.6335

306214667888023

15:02:12

XLON

882

£ 1.6335

306214667888024

15:02:42

XLON

883

£ 1.6335

306214667888163

15:02:56

XLON

426

£ 1.6335

306214667888230

15:02:56

XLON

466

£ 1.6335

306214667888231

15:03:10

XLON

892

£ 1.6335

306214667888263

15:03:13

XLON

618

£ 1.6335

306214667888287

15:03:13

XLON

919

£ 1.6335

306214667888288

15:03:13

XLON

536

£ 1.6335

306214667888289

15:03:57

XLON

327

£ 1.6335

306214667888440

15:03:57

XLON

204

£ 1.6335

306214667888441

15:03:57

XLON

392

£ 1.6335

306214667888442

15:04:11

XLON

393

£ 1.6335

306214667888503

15:04:11

XLON

500

£ 1.6335

306214667888504

15:04:13

XLON

987

£ 1.6335

306214667888514

15:04:13

XLON

1,086

£ 1.6335

306214667888515

15:04:58

XLON

347

£ 1.6335

306214667888676

15:04:58

XLON

576

£ 1.6335

306214667888677

15:05:03

XLON

129

£ 1.6335

306214667888697

15:05:04

XLON

1,238

£ 1.6335

306214667888720

15:05:13

XLON

458

£ 1.6335

306214667888768

15:05:13

XLON

658

£ 1.6335

306214667888769

15:05:45

XLON

923

£ 1.6340

306214667888970

15:06:02

XLON

917

£ 1.6340

306214667889058

15:06:10

XLON

3,973

£ 1.6335

306214667889106

15:06:57

XLON

2,102

£ 1.6335

306214667889277

15:08:31

XLON

621

£ 1.6360

306214667889658

15:08:31

XLON

660

£ 1.6360

306214667889659

15:08:51

XLON

1,491

£ 1.6360

306214667889700

15:08:51

XLON

2,541

£ 1.6360

306214667889701

15:09:12

XLON

139

£ 1.6355

306214667889851

15:09:12

XLON

1,143

£ 1.6355

306214667889852

15:11:39

XLON

48

£ 1.6350

306214667890429

15:12:03

XLON

1,779

£ 1.6350

306214667890498

15:12:03

XLON

1,342

£ 1.6350

306214667890502

15:12:17

XLON

1,500

£ 1.6350

306214667890580

15:12:22

XLON

1,500

£ 1.6350

306214667890619

15:12:34

XLON

1,044

£ 1.6350

306214667890634

15:13:01

XLON

880

£ 1.6360

306214667890708

15:13:19

XLON

661

£ 1.6360

306214667890769

15:13:19

XLON

218

£ 1.6360

306214667890770

15:13:37

XLON

880

£ 1.6360

306214667890805

15:13:55

XLON

682

£ 1.6360

306214667890880

15:13:55

XLON

148

£ 1.6360

306214667890881

15:13:55

XLON

50

£ 1.6360

306214667890882

15:14:17

XLON

851

£ 1.6365

306214667891090

15:14:17

XLON

1,819

£ 1.6365

306214667891091

15:14:17

XLON

1,500

£ 1.6370

306214667891092

15:14:17

XLON

715

£ 1.6370

306214667891093

15:14:40

XLON

1,161

£ 1.6360

306214667891247

15:16:27

XLON

110

£ 1.6365

306214667891732

15:16:39

XLON

1,425

£ 1.6365

306214667891793

15:16:59

XLON

909

£ 1.6365

306214667891836

15:17:18

XLON

896

£ 1.6365

306214667891924

15:17:32

XLON

1,478

£ 1.6360

306214667892016

15:17:51

XLON

896

£ 1.6360

306214667892105

15:18:07

XLON

880

£ 1.6360

306214667892166

15:18:26

XLON

896

£ 1.6360

306214667892278

15:18:45

XLON

98

£ 1.6360

306214667892368

15:18:50

XLON

1,000

£ 1.6360

306214667892402

15:19:04

XLON

892

£ 1.6360

306214667892464

15:19:11

XLON

525

£ 1.6365

306214667892518

15:19:51

XLON

1,155

£ 1.6370

306214667892719

15:19:51

XLON

1,649

£ 1.6370

306214667892734

15:20:03

XLON

1,021

£ 1.6370

306214667892816

15:20:55

XLON

24

£ 1.6355

306214667893119

15:20:57

XLON

1,003

£ 1.6355

306214667893155

15:20:58

XLON

65

£ 1.6355

306214667893164

15:20:58

XLON

1,166

£ 1.6355

306214667893178

15:21:45

XLON

277

£ 1.6355

306214667893364

15:21:45

XLON

636

£ 1.6355

306214667893365

15:22:04

XLON

898

£ 1.6355

306214667893427

15:23:18

XLON

1,267

£ 1.6365

306214667893722

15:23:18

XLON

47

£ 1.6365

306214667893723

15:23:18

XLON

982

£ 1.6365

306214667893724

15:23:18

XLON

1,013

£ 1.6365

306214667893725

15:25:15

XLON

1,500

£ 1.6380

306214667894183

15:25:15

XLON

1,332

£ 1.6380

306214667894184

15:25:15

XLON

1,124

£ 1.6380

306214667894180

15:25:20

XLON

90

£ 1.6380

306214667894201

15:25:20

XLON

666

£ 1.6380

306214667894202

15:25:20

XLON

154

£ 1.6380

306214667894203

15:25:34

XLON

433

£ 1.6380

306214667894307

15:26:18

XLON

534

£ 1.6380

306214667894472

15:28:27

XLON

510

£ 1.6390

306214667894854

15:28:29

XLON

2,440

£ 1.6390

306214667894857

15:28:33

XLON

23

£ 1.6395

306214667894878

15:28:33

XLON

1,121

£ 1.6395

306214667894879

15:28:33

XLON

1,500

£ 1.6395

306214667894880

15:28:33

XLON

663

£ 1.6395

306214667894881

15:28:34

XLON

2,036

£ 1.6400

306214667894884

15:29:06

XLON

197

£ 1.6405

306214667894979

15:29:06

XLON

593

£ 1.6405

306214667894980

15:29:06

XLON

819

£ 1.6405

306214667894981

15:29:24

XLON

880

£ 1.6405

306214667895055

15:29:41

XLON

1,094

£ 1.6405

306214667895112

15:29:44

XLON

656

£ 1.6410

306214667895121

15:29:50

XLON

49

£ 1.6410

306214667895140

15:29:50

XLON

817

£ 1.6410

306214667895141

15:29:50

XLON

210

£ 1.6410

306214667895142

15:29:55

XLON

2,496

£ 1.6405

306214667895160

15:30:08

XLON

1,302

£ 1.6390

306214667895286

15:30:32

XLON

1,448

£ 1.6375

306214667895469

15:31:45

XLON

1,500

£ 1.6350

306214667895756

15:31:45

XLON

317

£ 1.6350

306214667895757

15:32:01

XLON

1,028

£ 1.6335

306214667895900

15:33:01

XLON

1,500

£ 1.6330

306214667896226

15:33:02

XLON

213

£ 1.6330

306214667896250

15:33:02

XLON

1,302

£ 1.6330

306214667896251

15:33:02

XLON

261

£ 1.6330

306214667896252

15:33:14

XLON

2,137

£ 1.6330

306214667896352

15:34:51

XLON

1,500

£ 1.6330

306214667896814

15:34:55

XLON

256

£ 1.6330

306214667896825

15:35:15

XLON

1,239

£ 1.6325

306214667896952

15:35:15

XLON

96

£ 1.6325

306214667896956

15:35:15

XLON

1,500

£ 1.6330

306214667896957

15:35:36

XLON

3,398

£ 1.6315

306214667897058

15:36:56

XLON

1,500

£ 1.6305

306214667897538

15:37:04

XLON

935

£ 1.6295

306214667897650

15:38:00

XLON

909

£ 1.6295

306214667897960

15:38:19

XLON

878

£ 1.6295

306214667898060

15:38:19

XLON

21

£ 1.6295

306214667898061

15:38:42

XLON

1,044

£ 1.6295

306214667898186

15:39:01

XLON

874

£ 1.6295

306214667898232

15:39:20

XLON

899

£ 1.6295

306214667898346

15:39:31

XLON

893

£ 1.6295

306214667898369

15:39:40

XLON

410

£ 1.6295

306214667898410

15:39:40

XLON

512

£ 1.6295

306214667898411

15:39:40

XLON

363

£ 1.6295

306214667898412

15:40:00

XLON

173

£ 1.6285

306214667898555

15:40:00

XLON

1,727

£ 1.6285

306214667898556

15:40:00

XLON

540

£ 1.6285

306214667898557

15:41:16

XLON

898

£ 1.6280

306214667898974

15:41:35

XLON

892

£ 1.6280

306214667899114

15:45:18

XLON

1,500

£ 1.6285

306214667900326

15:45:21

XLON

44

£ 1.6280

306214667900346

15:45:21

XLON

3,498

£ 1.6280

306214667900347

15:46:42

XLON

898

£ 1.6280

306214667900672

15:46:42

XLON

385

£ 1.6280

306214667900673

15:47:21

XLON

331

£ 1.6280

306214667900949

15:47:27

XLON

884

£ 1.6280

306214667900981

15:47:35

XLON

29

£ 1.6280

306214667901022

15:47:42

XLON

1,244

£ 1.6280

306214667901043

15:47:42

XLON

256

£ 1.6280

306214667901042

15:47:55

XLON

2,620

£ 1.6280

306214667901072

15:48:15

XLON

490

£ 1.6280

306214667901176

15:48:35

XLON

4,082

£ 1.6280

306214667901264

15:48:35

XLON

2,200

£ 1.6280

306214667901265

15:49:25

XLON

3,435

£ 1.6280

306214667901478

15:49:25

XLON

868

£ 1.6280

306214667901479

15:49:26

XLON

97

£ 1.6280

306214667901481

15:49:30

XLON

4,069

£ 1.6280

306214667901493

15:49:46

XLON

943

£ 1.6280

306214667901608

15:49:57

XLON

1,333

£ 1.6270

306214667901741

15:49:57

XLON

398

£ 1.6270

306214667901742

15:52:02

XLON

882

£ 1.6265

306214667902615

15:52:08

XLON

255

£ 1.6265

306214667902642

15:52:08

XLON

2,100

£ 1.6265

306214667902643

15:52:38

XLON

938

£ 1.6265

306214667902821

15:53:49

XLON

1,204

£ 1.6275

306214667903269

15:53:49

XLON

1,500

£ 1.6275

306214667903272

15:53:49

XLON

127

£ 1.6275

306214667903273

15:54:49

XLON

1,416

£ 1.6275

306214667903625

15:57:07

XLON

264

£ 1.6275

306214667904283

15:57:35

XLON

903

£ 1.6275

306214667904387

15:57:51

XLON

883

£ 1.6275

306214667904445

15:58:16

XLON

604

£ 1.6275

306214667904544

15:59:04

XLON

1,500

£ 1.6280

306214667904838

15:59:04

XLON

955

£ 1.6280

306214667904839

15:59:04

XLON

1,664

£ 1.6280

306214667904840

15:59:04

XLON

1,675

£ 1.6280

306214667904841

15:59:26

XLON

3,747

£ 1.6280

306214667904945

15:59:26

XLON

1,401

£ 1.6280

306214667904951

15:59:26

XLON

2,133

£ 1.6280

306214667904952

15:59:40

XLON

1,000

£ 1.6275

306214667905077

15:59:40

XLON

632

£ 1.6275

306214667905078

15:59:50

XLON

8

£ 1.6275

306214667905144

15:59:50

XLON

283

£ 1.6275

306214667905145

15:59:50

XLON

709

£ 1.6275

306214667905146

15:59:50

XLON

119

£ 1.6275

306214667905147

16:00:39

XLON

1,161

£ 1.6275

306214667905511

16:01:34

XLON

919

£ 1.6275

306214667905741

16:01:39

XLON

593

£ 1.6275

306214667905761

16:01:39

XLON

922

£ 1.6275

306214667905762

16:01:39

XLON

324

£ 1.6275

306214667905763

16:02:54

XLON

1,216

£ 1.6280

306214667906096

16:02:54

XLON

1,552

£ 1.6280

306214667906097

16:02:58

XLON

1,684

£ 1.6280

306214667906129

16:03:42

XLON

884

£ 1.6280

306214667906441

16:03:58

XLON

875

£ 1.6280

306214667906483

16:04:09

XLON

105

£ 1.6280

306214667906516

16:04:09

XLON

672

£ 1.6280

306214667906517

16:04:09

XLON

108

£ 1.6280

306214667906518

16:05:33

XLON

606

£ 1.6285

306214667907026

16:05:33

XLON

534

£ 1.6285

306214667907027

16:05:33

XLON

974

£ 1.6285

306214667907028

16:05:33

XLON

1,621

£ 1.6285

306214667907029

16:05:33

XLON

492

£ 1.6285

306214667907030

16:05:34

XLON

814

£ 1.6285

306214667907037

16:05:34

XLON

1,065

£ 1.6285

306214667907038

16:06:28

XLON

872

£ 1.6285

306214667907347

16:06:34

XLON

803

£ 1.6285

306214667907383

16:06:34

XLON

921

£ 1.6285

306214667907384

16:06:34

XLON

78

£ 1.6285

306214667907385

16:07:25

XLON

900

£ 1.6285

306214667907697

16:07:34

XLON

697

£ 1.6285

306214667907719

16:07:34

XLON

904

£ 1.6285

306214667907720

16:07:34

XLON

300

£ 1.6285

306214667907721

16:08:22

XLON

364

£ 1.6285

306214667907900

16:08:22

XLON

536

£ 1.6285

306214667907901

16:08:34

XLON

1,203

£ 1.6285

306214667907942

16:08:34

XLON

696

£ 1.6285

306214667907943

16:09:34

XLON

1,500

£ 1.6300

306214667908264

16:09:34

XLON

513

£ 1.6300

306214667908265

16:10:02

XLON

400

£ 1.6300

306214667908386

16:10:02

XLON

513

£ 1.6300

306214667908387

16:10:17

XLON

999

£ 1.6300

306214667908486

16:10:34

XLON

163

£ 1.6300

306214667908534

16:10:34

XLON

1,335

£ 1.6300

306214667908535

16:10:34

XLON

516

£ 1.6300

306214667908536

16:11:16

XLON

873

£ 1.6300

306214667908724

16:11:34

XLON

430

£ 1.6300

306214667908777

16:11:34

XLON

200

£ 1.6300

306214667908778

16:11:34

XLON

251

£ 1.6300

306214667908779

16:11:52

XLON

48

£ 1.6300

306214667908860

16:11:52

XLON

834

£ 1.6300

306214667908861

16:12:09

XLON

880

£ 1.6295

306214667908968

16:12:27

XLON

882

£ 1.6295

306214667909028

16:12:34

XLON

1,673

£ 1.6295

306214667909049

16:14:07

XLON

1,245

£ 1.6295

306214667909531

16:14:07

XLON

1,892

£ 1.6295

306214667909532

16:14:07

XLON

1,763

£ 1.6295

306214667909533

16:15:01

XLON

889

£ 1.6295

306214667909773

16:15:16

XLON

2,568

£ 1.6290

306214667909855

16:15:16

XLON

1,500

£ 1.6290

306214667909857

16:15:16

XLON

165

£ 1.6290

306214667909858

16:16:24

XLON

1,526

£ 1.6290

306214667910245

16:17:04

XLON

653

£ 1.6290

306214667910499

16:17:17

XLON

2,676

£ 1.6290

306214667910609

16:17:17

XLON

1,500

£ 1.6290

306214667910613

16:17:17

XLON

1,338

£ 1.6290

306214667910614

16:19:01

XLON

355

£ 1.6290

306214667911280

16:19:01

XLON

1,210

£ 1.6290

306214667911281

16:19:13

XLON

837

£ 1.6290

306214667911334

16:19:13

XLON

71

£ 1.6290

306214667911335

16:19:28

XLON

892

£ 1.6290

306214667911417

16:19:39

XLON

671

£ 1.6290

306214667911429

16:19:39

XLON

238

£ 1.6290

306214667911430

16:21:37

XLON

2,100

£ 1.6290

306214667912033

16:21:37

XLON

426

£ 1.6290

306214667912034

16:21:42

XLON

1,179

£ 1.6295

306214667912066

16:21:42

XLON

1,531

£ 1.6295

306214667912067

16:21:42

XLON

1,423

£ 1.6295

306214667912068

16:21:43

XLON

252

£ 1.6295

306214667912069

16:21:43

XLON

957

£ 1.6295

306214667912070

16:23:03

XLON

655

£ 1.6295

306214667912434

16:23:03

XLON

1,900

£ 1.6295

306214667912435

16:23:03

XLON

632

£ 1.6295

306214667912436

16:23:03

XLON

1,167

£ 1.6295

306214667912437

16:23:03

XLON

984

£ 1.6295

306214667912438

16:23:59

XLON

920

£ 1.6295

306214667912711

16:24:04

XLON

804

£ 1.6295

306214667912737

16:24:04

XLON

1,212

£ 1.6295

306214667912738

16:24:04

XLON

135

£ 1.6295

306214667912739

16:24:50

XLON

114

£ 1.6295

306214667912968

16:24:50

XLON

797

£ 1.6295

306214667912969

16:25:04

XLON

705

£ 1.6295

306214667913050

16:25:04

XLON

1,842

£ 1.6295

306214667913051

16:25:41

XLON

69

£ 1.6295

306214667913501

16:25:41

XLON

810

£ 1.6295

306214667913502

16:25:54

XLON

777

£ 1.6295

306214667913590

16:25:54

XLON

125

£ 1.6295

306214667913591

16:26:04

XLON

1,184

£ 1.6295

306214667913628

16:26:04

XLON

1,056

£ 1.6295

306214667913629

16:26:35

XLON

456

£ 1.6295

306214667913847

16:26:35

XLON

287

£ 1.6295

306214667913848

16:26:35

XLON

173

£ 1.6295

306214667913849

16:26:51

XLON

933

£ 1.6290

306214667913952

16:27:04

XLON

902

£ 1.6290

306214667914021

16:27:17

XLON

901

£ 1.6290

306214667914107

16:27:30

XLON

901

£ 1.6290

306214667914175

16:27:38

XLON

878

£ 1.6290

306214667914280

16:27:43

XLON

297

£ 1.6290

306214667914308

16:27:43

XLON

700

£ 1.6290

306214667914309

16:27:53

XLON

878

£ 1.6290

306214667914369

16:28:04

XLON

149

£ 1.6290

306214667914437

16:28:04

XLON

729

£ 1.6290

306214667914438

16:28:16

XLON

541

£ 1.6290

306214667914502

16:28:16

XLON

16

£ 1.6290

306214667914503

16:28:16

XLON

313

£ 1.6290

306214667914504

16:28:27

XLON

1,377

£ 1.6290

306214667914533

16:28:39

XLON

924

£ 1.6295

306214667914635

16:29:06

XLON

553

£ 1.6310

306214667915035

16:29:06

XLON

463

£ 1.6310

306214667915036

16:29:21

XLON

464

£ 1.6310

306214667915220

16:29:21

XLON

25

£ 1.6310

306214667915221

16:29:21

XLON

1,415

£ 1.6310

306214667915222

16:29:30

XLON

932

£ 1.6310

306214667915355

16:29:37

XLON

568

£ 1.6310

306214667915483

16:29:37

XLON

771

£ 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 average price

Aggregated volume

Lowest price per share

Highest price per share

Johannesburg Stock Exchange

ZAR 32.5077

550,000

ZAR 31.9600

ZAR 32.8900

 

Individual Transactions:

Transaction Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference 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

Companies

Quilter (QLT)
UK 100