Transaction in Own Shares
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: 11 May 2021
Aggregate number of ordinary shares purchased: 1,220,091
Lowest price paid per share £1.5615
Highest price paid per share £1.5790
Average price paid per share £1.5708
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 16,096,737 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £26,361,058.43.
Johannesburg Stock Exchange - Summary
Date of purchase: 11 May 2021
Aggregate number of ordinary shares purchased: 556,226
Lowest price paid per share ZAR 31.0000
Highest price paid per share ZAR 31.2000
Average price paid per share ZAR 31.1007
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 9,458,092 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 307,709,158.76. (2)
Following the above transactions, the Company has 1,744,055,918 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: 1,220,091 (ISIN: GB00BDCXV269)
Date of purchases: 11 May 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 11 May 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 |
£ 1.5709 |
1,099,599 |
£ 1.5615 |
£ 1.5790 |
|
Chi-X Europe
|
£ 1.5703 |
60,000 |
£ 1.5620 |
£ 1.5760 |
|
BATS Europe
|
£ 1.5701 |
32,705 |
£ 1.5635 |
£ 1.5770 |
|
Turquoise
|
£ 1.5713 |
27,787 |
£ 1.5640 |
£ 1.5770 |
Individual Transactions:
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share |
Transaction Reference Number |
|
09:37:58 |
XLON |
3,153 |
£ 1.5765 |
313636371333074 |
|
09:37:58 |
XLON |
1,112 |
£ 1.5760 |
313636371333077 |
|
09:48:44 |
XLON |
4,367 |
£ 1.5790 |
313636371335671 |
|
09:48:46 |
XLON |
1,500 |
£ 1.5790 |
313636371335678 |
|
09:48:57 |
XLON |
701 |
£ 1.5785 |
313636371335721 |
|
09:48:57 |
XLON |
1,619 |
£ 1.5785 |
313636371335722 |
|
09:50:11 |
XLON |
571 |
£ 1.5785 |
313636371335985 |
|
09:50:11 |
XLON |
2,191 |
£ 1.5785 |
313636371335986 |
|
09:51:01 |
XLON |
1,500 |
£ 1.5780 |
313636371336190 |
|
09:51:06 |
XLON |
1,500 |
£ 1.5780 |
313636371336209 |
|
09:51:06 |
XLON |
543 |
£ 1.5780 |
313636371336210 |
|
09:51:11 |
XLON |
1,294 |
£ 1.5780 |
313636371336228 |
|
09:51:56 |
XLON |
15 |
£ 1.5775 |
313636371336342 |
|
09:51:56 |
XLON |
770 |
£ 1.5775 |
313636371336343 |
|
09:51:56 |
XLON |
434 |
£ 1.5775 |
313636371336344 |
|
09:51:56 |
XLON |
1,412 |
£ 1.5775 |
313636371336345 |
|
09:52:57 |
XLON |
847 |
£ 1.5770 |
313636371336578 |
|
09:52:57 |
XLON |
320 |
£ 1.5770 |
313636371336579 |
|
09:53:54 |
XLON |
2,232 |
£ 1.5785 |
313636371336778 |
|
09:54:26 |
XLON |
1,122 |
£ 1.5775 |
313636371336915 |
|
09:56:21 |
XLON |
2,387 |
£ 1.5765 |
313636371337239 |
|
09:56:21 |
XLON |
1,568 |
£ 1.5765 |
313636371337240 |
|
09:56:44 |
XLON |
614 |
£ 1.5765 |
313636371337309 |
|
09:57:09 |
XLON |
1,500 |
£ 1.5755 |
313636371337370 |
|
09:57:09 |
XLON |
949 |
£ 1.5755 |
313636371337371 |
|
09:57:36 |
XLON |
219 |
£ 1.5755 |
313636371337429 |
|
09:57:43 |
XLON |
2,667 |
£ 1.5755 |
313636371337444 |
|
09:57:43 |
XLON |
1,631 |
£ 1.5755 |
313636371337445 |
|
09:58:08 |
XLON |
1,056 |
£ 1.5755 |
313636371337513 |
|
10:00:04 |
XLON |
1,632 |
£ 1.5775 |
313636371337708 |
|
10:00:24 |
XLON |
954 |
£ 1.5775 |
313636371337740 |
|
10:00:31 |
XLON |
4,558 |
£ 1.5765 |
313636371337777 |
|
10:01:32 |
XLON |
1,421 |
£ 1.5750 |
313636371337970 |
|
10:05:11 |
XLON |
1,500 |
£ 1.5760 |
313636371338710 |
|
10:05:11 |
XLON |
2,244 |
£ 1.5760 |
313636371338711 |
|
10:05:11 |
XLON |
1,090 |
£ 1.5760 |
313636371338712 |
|
10:05:11 |
XLON |
594 |
£ 1.5760 |
313636371338721 |
|
10:05:50 |
XLON |
4,306 |
£ 1.5760 |
313636371338903 |
|
10:05:50 |
XLON |
1,224 |
£ 1.5760 |
313636371338908 |
|
10:05:50 |
XLON |
1,500 |
£ 1.5765 |
313636371338909 |
|
10:05:50 |
XLON |
920 |
£ 1.5765 |
313636371338910 |
|
10:08:03 |
XLON |
1,500 |
£ 1.5745 |
313636371339347 |
|
10:08:03 |
XLON |
706 |
£ 1.5745 |
313636371339348 |
|
10:09:04 |
XLON |
1,500 |
£ 1.5740 |
313636371339576 |
|
10:09:04 |
XLON |
671 |
£ 1.5740 |
313636371339577 |
|
10:10:33 |
XLON |
1,070 |
£ 1.5745 |
313636371339915 |
|
10:10:38 |
XLON |
1,450 |
£ 1.5745 |
313636371339966 |
|
10:10:39 |
XLON |
1,400 |
£ 1.5745 |
313636371339967 |
|
10:11:26 |
XLON |
159 |
£ 1.5740 |
313636371340143 |
|
10:12:03 |
XLON |
1,500 |
£ 1.5750 |
313636371340359 |
|
10:12:09 |
XLON |
1,564 |
£ 1.5745 |
313636371340371 |
|
10:12:09 |
XLON |
951 |
£ 1.5745 |
313636371340372 |
|
10:13:00 |
XLON |
2,526 |
£ 1.5745 |
313636371340462 |
|
10:14:27 |
XLON |
1,500 |
£ 1.5730 |
313636371340783 |
|
10:15:37 |
XLON |
756 |
£ 1.5730 |
313636371340973 |
|
10:16:54 |
XLON |
1,500 |
£ 1.5730 |
313636371341144 |
|
10:17:26 |
XLON |
1,500 |
£ 1.5750 |
313636371341250 |
|
10:19:04 |
XLON |
310 |
£ 1.5765 |
313636371341825 |
|
10:19:04 |
XLON |
1,350 |
£ 1.5765 |
313636371341826 |
|
10:19:04 |
XLON |
702 |
£ 1.5765 |
313636371341827 |
|
10:21:32 |
XLON |
4,151 |
£ 1.5760 |
313636371342293 |
|
10:21:32 |
XLON |
1,500 |
£ 1.5765 |
313636371342295 |
|
10:21:32 |
XLON |
666 |
£ 1.5765 |
313636371342296 |
|
10:21:32 |
XLON |
1,130 |
£ 1.5765 |
313636371342297 |
|
10:21:32 |
XLON |
826 |
£ 1.5765 |
313636371342298 |
|
10:21:35 |
XLON |
2,265 |
£ 1.5760 |
313636371342308 |
|
10:21:45 |
XLON |
174 |
£ 1.5755 |
313636371342333 |
|
10:21:45 |
XLON |
1,830 |
£ 1.5755 |
313636371342334 |
|
10:21:45 |
XLON |
1,038 |
£ 1.5755 |
313636371342335 |
|
10:21:45 |
CHIX |
1,380 |
£ 1.5755 |
128Q0132F |
|
10:23:39 |
XLON |
1,500 |
£ 1.5765 |
313636371342643 |
|
10:24:57 |
XLON |
1,098 |
£ 1.5755 |
313636371342874 |
|
10:24:57 |
XLON |
2,131 |
£ 1.5755 |
313636371342875 |
|
10:25:31 |
XLON |
936 |
£ 1.5755 |
313636371342995 |
|
10:25:31 |
XLON |
1,137 |
£ 1.5755 |
313636371342996 |
|
10:28:25 |
XLON |
268 |
£ 1.5750 |
313636371343524 |
|
10:28:25 |
XLON |
3,376 |
£ 1.5750 |
313636371343525 |
|
10:28:34 |
XLON |
958 |
£ 1.5745 |
313636371343551 |
|
10:28:34 |
XLON |
271 |
£ 1.5745 |
313636371343552 |
|
10:30:09 |
XLON |
1,311 |
£ 1.5745 |
313636371343937 |
|
10:32:08 |
XLON |
541 |
£ 1.5745 |
313636371344160 |
|
10:32:16 |
XLON |
925 |
£ 1.5745 |
313636371344206 |
|
10:32:20 |
XLON |
759 |
£ 1.5750 |
313636371344236 |
|
10:32:20 |
XLON |
493 |
£ 1.5750 |
313636371344237 |
|
10:33:50 |
XLON |
123 |
£ 1.5745 |
313636371344564 |
|
10:33:50 |
XLON |
1,560 |
£ 1.5745 |
313636371344565 |
|
10:33:55 |
XLON |
955 |
£ 1.5750 |
313636371344587 |
|
10:34:54 |
BATE |
1,878 |
£ 1.5740 |
028Q00S4I |
|
10:35:24 |
XLON |
1,500 |
£ 1.5750 |
313636371344793 |
|
10:35:45 |
XLON |
1,500 |
£ 1.5750 |
313636371344845 |
|
10:35:45 |
XLON |
442 |
£ 1.5750 |
313636371344846 |
|
10:39:13 |
XLON |
1,564 |
£ 1.5760 |
313636371345507 |
|
10:39:13 |
XLON |
1,500 |
£ 1.5765 |
313636371345509 |
|
10:39:13 |
XLON |
564 |
£ 1.5765 |
313636371345510 |
|
10:39:13 |
XLON |
611 |
£ 1.5765 |
313636371345511 |
|
10:40:15 |
XLON |
1,293 |
£ 1.5765 |
313636371345718 |
|
10:40:20 |
XLON |
995 |
£ 1.5765 |
313636371345732 |
|
10:41:27 |
XLON |
970 |
£ 1.5765 |
313636371345906 |
|
10:44:03 |
XLON |
1,393 |
£ 1.5760 |
313636371346187 |
|
10:44:03 |
XLON |
2,302 |
£ 1.5760 |
313636371346195 |
|
10:44:34 |
CHIX |
1,048 |
£ 1.5755 |
128Q017IC |
|
10:44:34 |
XLON |
1,551 |
£ 1.5755 |
313636371346300 |
|
10:44:35 |
XLON |
173 |
£ 1.5745 |
313636371346308 |
|
10:44:35 |
XLON |
1,048 |
£ 1.5745 |
313636371346309 |
|
10:45:29 |
XLON |
1,469 |
£ 1.5745 |
313636371346456 |
|
10:45:29 |
XLON |
3,272 |
£ 1.5745 |
313636371346439 |
|
10:47:17 |
XLON |
540 |
£ 1.5730 |
313636371346841 |
|
10:48:51 |
XLON |
173 |
£ 1.5740 |
313636371347055 |
|
10:48:51 |
XLON |
1,023 |
£ 1.5740 |
313636371347056 |
|
10:49:43 |
XLON |
1,657 |
£ 1.5740 |
313636371347225 |
|
10:50:38 |
XLON |
1,500 |
£ 1.5740 |
313636371347349 |
|
10:54:37 |
XLON |
524 |
£ 1.5745 |
313636371347842 |
|
10:54:37 |
XLON |
219 |
£ 1.5745 |
313636371347843 |
|
10:54:37 |
XLON |
703 |
£ 1.5745 |
313636371347844 |
|
10:55:54 |
XLON |
1,472 |
£ 1.5755 |
313636371348013 |
|
10:55:54 |
BATE |
1,057 |
£ 1.5750 |
028Q00UN3 |
|
10:55:54 |
XLON |
752 |
£ 1.5755 |
313636371348018 |
|
10:57:17 |
CHIX |
550 |
£ 1.5755 |
128Q019T0 |
|
11:00:03 |
XLON |
1,500 |
£ 1.5755 |
313636371348807 |
|
11:01:49 |
XLON |
1,531 |
£ 1.5760 |
313636371349232 |
|
11:01:49 |
XLON |
1,451 |
£ 1.5760 |
313636371349233 |
|
11:01:49 |
XLON |
2,400 |
£ 1.5760 |
313636371349234 |
|
11:01:49 |
XLON |
1,325 |
£ 1.5760 |
313636371349235 |
|
11:01:49 |
XLON |
449 |
£ 1.5760 |
313636371349236 |
|
11:01:51 |
XLON |
350 |
£ 1.5760 |
313636371349241 |
|
11:03:24 |
XLON |
1,500 |
£ 1.5755 |
313636371349611 |
|
11:03:29 |
XLON |
791 |
£ 1.5755 |
313636371349670 |
|
11:03:46 |
XLON |
3,868 |
£ 1.5750 |
313636371349710 |
|
11:03:46 |
CHIX |
897 |
£ 1.5760 |
128Q01B61 |
|
11:03:46 |
XLON |
2,159 |
£ 1.5750 |
313636371349712 |
|
11:03:50 |
XLON |
988 |
£ 1.5740 |
313636371349717 |
|
11:04:25 |
XLON |
540 |
£ 1.5740 |
313636371349799 |
|
11:04:25 |
XLON |
746 |
£ 1.5740 |
313636371349800 |
|
11:04:25 |
XLON |
988 |
£ 1.5740 |
313636371349801 |
|
11:16:01 |
XLON |
1,500 |
£ 1.5730 |
313636371351862 |
|
11:16:01 |
XLON |
1,594 |
£ 1.5730 |
313636371351858 |
|
11:17:37 |
XLON |
3,362 |
£ 1.5735 |
313636371352098 |
|
11:17:37 |
XLON |
905 |
£ 1.5730 |
313636371352101 |
|
11:17:37 |
XLON |
28 |
£ 1.5730 |
313636371352102 |
|
11:17:37 |
XLON |
541 |
£ 1.5730 |
313636371352103 |
|
11:17:37 |
XLON |
1,235 |
£ 1.5730 |
313636371352104 |
|
11:19:03 |
XLON |
1,500 |
£ 1.5735 |
313636371352416 |
|
11:22:32 |
TRQX |
2,469 |
£ 1.5745 |
313636300040695 |
|
11:22:32 |
XLON |
2,300 |
£ 1.5740 |
313636371352844 |
|
11:22:33 |
CHIX |
260 |
£ 1.5745 |
128Q01EII |
|
11:22:36 |
CHIX |
665 |
£ 1.5745 |
128Q01EJT |
|
11:22:37 |
XLON |
919 |
£ 1.5740 |
313636371352886 |
|
11:22:37 |
XLON |
1,694 |
£ 1.5740 |
313636371352887 |
|
11:22:37 |
XLON |
622 |
£ 1.5740 |
313636371352888 |
|
11:22:37 |
XLON |
1,153 |
£ 1.5740 |
313636371352889 |
|
11:22:39 |
CHIX |
161 |
£ 1.5745 |
128Q01EK1 |
|
11:23:13 |
CHIX |
1,436 |
£ 1.5740 |
128Q01ENY |
|
11:23:50 |
XLON |
1,764 |
£ 1.5740 |
313636371353088 |
|
11:25:17 |
CHIX |
348 |
£ 1.5740 |
128Q01F2W |
|
11:25:17 |
CHIX |
816 |
£ 1.5740 |
128Q01F2X |
|
11:25:23 |
XLON |
1,307 |
£ 1.5730 |
313636371353447 |
|
11:27:04 |
XLON |
1,329 |
£ 1.5730 |
313636371353716 |
|
11:27:04 |
XLON |
716 |
£ 1.5730 |
313636371353717 |
|
11:29:43 |
CHIX |
1,460 |
£ 1.5720 |
128Q01FTR |
|
11:34:58 |
XLON |
3,150 |
£ 1.5720 |
313636371355106 |
|
11:37:16 |
XLON |
999 |
£ 1.5725 |
313636371355417 |
|
11:38:37 |
XLON |
1,006 |
£ 1.5730 |
313636371355673 |
|
11:39:04 |
XLON |
1,500 |
£ 1.5730 |
313636371355761 |
|
11:39:04 |
XLON |
352 |
£ 1.5730 |
313636371355762 |
|
11:42:52 |
XLON |
1 |
£ 1.5740 |
313636371356510 |
|
11:45:11 |
XLON |
2 |
£ 1.5740 |
313636371356966 |
|
11:45:17 |
XLON |
89 |
£ 1.5740 |
313636371357008 |
|
11:45:17 |
XLON |
3,436 |
£ 1.5740 |
313636371357009 |
|
11:45:17 |
XLON |
1,089 |
£ 1.5735 |
313636371357015 |
|
11:45:28 |
XLON |
1,500 |
£ 1.5725 |
313636371357086 |
|
11:45:28 |
XLON |
1,546 |
£ 1.5725 |
313636371357087 |
|
11:45:28 |
XLON |
2,897 |
£ 1.5730 |
313636371357079 |
|
11:45:28 |
XLON |
795 |
£ 1.5730 |
313636371357080 |
|
11:46:17 |
XLON |
1,136 |
£ 1.5730 |
313636371357217 |
|
11:46:17 |
XLON |
2,873 |
£ 1.5720 |
313636371357223 |
|
11:46:17 |
XLON |
456 |
£ 1.5720 |
313636371357224 |
|
11:46:18 |
XLON |
2,873 |
£ 1.5720 |
313636371357226 |
|
11:46:18 |
CHIX |
342 |
£ 1.5715 |
128Q01IX3 |
|
11:46:18 |
CHIX |
348 |
£ 1.5720 |
128Q01IX4 |
|
11:46:18 |
CHIX |
451 |
£ 1.5725 |
128Q01IX5 |
|
11:46:18 |
CHIX |
277 |
£ 1.5725 |
128Q01IX6 |
|
11:46:20 |
BATE |
989 |
£ 1.5705 |
028Q011BZ |
|
11:46:48 |
XLON |
1,500 |
£ 1.5715 |
313636371357307 |
|
11:46:48 |
XLON |
1,130 |
£ 1.5715 |
313636371357308 |
|
11:46:58 |
XLON |
473 |
£ 1.5710 |
313636371357321 |
|
11:46:58 |
XLON |
1,739 |
£ 1.5710 |
313636371357322 |
|
11:46:58 |
XLON |
1,254 |
£ 1.5710 |
313636371357323 |
|
11:47:36 |
XLON |
2,212 |
£ 1.5705 |
313636371357365 |
|
11:48:46 |
XLON |
1,245 |
£ 1.5700 |
313636371357558 |
|
11:50:30 |
CHIX |
964 |
£ 1.5705 |
128Q01JH8 |
|
11:50:30 |
XLON |
1,500 |
£ 1.5705 |
313636371357790 |
|
11:50:32 |
XLON |
899 |
£ 1.5710 |
313636371357792 |
|
11:50:32 |
XLON |
1,756 |
£ 1.5710 |
313636371357793 |
|
11:50:37 |
XLON |
1,087 |
£ 1.5710 |
313636371357796 |
|
11:51:24 |
XLON |
1,500 |
£ 1.5710 |
313636371357955 |
|
11:52:31 |
XLON |
14 |
£ 1.5715 |
313636371358149 |
|
11:52:31 |
XLON |
592 |
£ 1.5715 |
313636371358150 |
|
11:52:31 |
XLON |
1,196 |
£ 1.5715 |
313636371358151 |
|
11:52:31 |
BATE |
498 |
£ 1.5705 |
028Q01216 |
|
11:52:37 |
BATE |
972 |
£ 1.5715 |
028Q0121K |
|
11:52:37 |
XLON |
1,310 |
£ 1.5715 |
313636371358179 |
|
11:52:37 |
BATE |
68 |
£ 1.5715 |
028Q0121J |
|
11:52:42 |
XLON |
484 |
£ 1.5715 |
313636371358184 |
|
11:52:42 |
XLON |
547 |
£ 1.5715 |
313636371358185 |
|
11:52:48 |
BATE |
36 |
£ 1.5705 |
028Q0122D |
|
11:53:36 |
XLON |
1,203 |
£ 1.5710 |
313636371358300 |
|
11:53:36 |
XLON |
296 |
£ 1.5710 |
313636371358301 |
|
11:54:14 |
XLON |
207 |
£ 1.5730 |
313636371358385 |
|
11:54:37 |
XLON |
2,300 |
£ 1.5730 |
313636371358458 |
|
11:54:42 |
XLON |
1,200 |
£ 1.5730 |
313636371358463 |
|
11:54:42 |
XLON |
2 |
£ 1.5730 |
313636371358464 |
|
11:55:37 |
BATE |
982 |
£ 1.5730 |
028Q012DK |
|
11:55:37 |
XLON |
1,500 |
£ 1.5730 |
313636371358599 |
|
11:56:05 |
TRQX |
1,100 |
£ 1.5735 |
313636300046245 |
|
11:56:05 |
TRQX |
884 |
£ 1.5735 |
313636300046246 |
|
12:04:36 |
XLON |
496 |
£ 1.5760 |
313636371359957 |
|
12:04:36 |
XLON |
1,570 |
£ 1.5760 |
313636371359958 |
|
12:06:18 |
XLON |
634 |
£ 1.5770 |
313636371360283 |
|
12:17:35 |
XLON |
2,522 |
£ 1.5780 |
313636371361880 |
|
12:17:36 |
XLON |
3,606 |
£ 1.5780 |
313636371361882 |
|
12:17:36 |
XLON |
1,084 |
£ 1.5780 |
313636371361881 |
|
12:18:18 |
XLON |
496 |
£ 1.5775 |
313636371361947 |
|
12:18:18 |
XLON |
2,385 |
£ 1.5775 |
313636371361948 |
|
12:18:18 |
XLON |
1,500 |
£ 1.5775 |
313636371361949 |
|
12:18:18 |
XLON |
1,381 |
£ 1.5775 |
313636371361950 |
|
12:18:18 |
XLON |
1,500 |
£ 1.5775 |
313636371361951 |
|
12:18:18 |
XLON |
1,619 |
£ 1.5775 |
313636371361952 |
|
12:18:18 |
XLON |
1,500 |
£ 1.5775 |
313636371361953 |
|
12:18:18 |
XLON |
2,403 |
£ 1.5775 |
313636371361954 |
|
12:19:23 |
XLON |
1,500 |
£ 1.5775 |
313636371362119 |
|
12:20:01 |
XLON |
1,500 |
£ 1.5775 |
313636371362165 |
|
12:20:46 |
XLON |
1,500 |
£ 1.5775 |
313636371362390 |
|
12:21:06 |
XLON |
2,576 |
£ 1.5770 |
313636371362486 |
|
12:21:06 |
XLON |
675 |
£ 1.5770 |
313636371362487 |
|
12:21:06 |
XLON |
1,841 |
£ 1.5770 |
313636371362488 |
|
12:21:06 |
XLON |
1,694 |
£ 1.5770 |
313636371362489 |
|
12:21:08 |
XLON |
1,500 |
£ 1.5770 |
313636371362497 |
|
12:21:11 |
XLON |
1,500 |
£ 1.5770 |
313636371362504 |
|
12:23:32 |
XLON |
2,722 |
£ 1.5775 |
313636371362977 |
|
12:23:32 |
XLON |
1,500 |
£ 1.5775 |
313636371362978 |
|
12:23:32 |
XLON |
1,994 |
£ 1.5775 |
313636371362979 |
|
12:23:36 |
XLON |
52 |
£ 1.5775 |
313636371362993 |
|
12:23:36 |
XLON |
1,645 |
£ 1.5775 |
313636371362994 |
|
12:23:38 |
XLON |
695 |
£ 1.5775 |
313636371362995 |
|
12:23:38 |
XLON |
975 |
£ 1.5775 |
313636371362996 |
|
12:24:36 |
BATE |
1,011 |
£ 1.5770 |
028Q01611 |
|
12:24:36 |
TRQX |
1,229 |
£ 1.5770 |
313636300050787 |
|
12:24:36 |
XLON |
112 |
£ 1.5775 |
313636371363081 |
|
12:24:36 |
XLON |
1,500 |
£ 1.5775 |
313636371363082 |
|
12:24:36 |
XLON |
631 |
£ 1.5775 |
313636371363083 |
|
12:24:41 |
XLON |
727 |
£ 1.5775 |
313636371363084 |
|
12:24:41 |
XLON |
2 |
£ 1.5775 |
313636371363085 |
|
12:24:42 |
XLON |
683 |
£ 1.5775 |
313636371363096 |
|
12:24:42 |
XLON |
387 |
£ 1.5775 |
313636371363097 |
|
12:25:00 |
XLON |
1,389 |
£ 1.5760 |
313636371363126 |
|
12:25:00 |
XLON |
2,728 |
£ 1.5760 |
313636371363132 |
|
12:25:00 |
XLON |
1,201 |
£ 1.5760 |
313636371363133 |
|
12:26:45 |
XLON |
1,491 |
£ 1.5755 |
313636371363399 |
|
12:30:55 |
CHIX |
920 |
£ 1.5760 |
128Q01QA6 |
|
12:31:19 |
CHIX |
1,019 |
£ 1.5750 |
128Q01QC5 |
|
12:31:19 |
XLON |
1,500 |
£ 1.5750 |
313636371363885 |
|
12:31:54 |
XLON |
1,500 |
£ 1.5750 |
313636371363923 |
|
12:31:54 |
TRQX |
632 |
£ 1.5745 |
313636300052056 |
|
12:32:10 |
TRQX |
1,628 |
£ 1.5740 |
313636300052091 |
|
12:32:39 |
XLON |
2 |
£ 1.5740 |
313636371364051 |
|
12:32:44 |
XLON |
373 |
£ 1.5740 |
313636371364079 |
|
12:32:44 |
XLON |
1,614 |
£ 1.5740 |
313636371364080 |
|
12:32:44 |
XLON |
1,832 |
£ 1.5740 |
313636371364081 |
|
12:32:44 |
XLON |
1,255 |
£ 1.5740 |
313636371364082 |
|
12:33:34 |
XLON |
391 |
£ 1.5740 |
313636371364220 |
|
12:35:34 |
XLON |
2 |
£ 1.5740 |
313636371364485 |
|
12:35:34 |
XLON |
1,122 |
£ 1.5740 |
313636371364486 |
|
12:35:56 |
XLON |
3 |
£ 1.5740 |
313636371364548 |
|
12:35:56 |
XLON |
1,122 |
£ 1.5740 |
313636371364549 |
|
12:35:56 |
XLON |
2,139 |
£ 1.5740 |
313636371364550 |
|
12:35:56 |
XLON |
634 |
£ 1.5740 |
313636371364551 |
|
12:36:33 |
XLON |
950 |
£ 1.5740 |
313636371364624 |
|
12:40:02 |
XLON |
1,500 |
£ 1.5730 |
313636371365214 |
|
12:41:06 |
XLON |
1,500 |
£ 1.5725 |
313636371365346 |
|
12:42:29 |
XLON |
1,167 |
£ 1.5725 |
313636371365557 |
|
12:44:28 |
XLON |
1,491 |
£ 1.5730 |
313636371365844 |
|
12:44:53 |
XLON |
942 |
£ 1.5735 |
313636371365897 |
|
12:46:35 |
XLON |
3,422 |
£ 1.5735 |
313636371366242 |
|
12:48:31 |
XLON |
1,348 |
£ 1.5740 |
313636371366474 |
|
12:48:31 |
XLON |
685 |
£ 1.5740 |
313636371366475 |
|
12:48:31 |
XLON |
2,033 |
£ 1.5740 |
313636371366476 |
|
12:48:31 |
TRQX |
695 |
£ 1.5735 |
313636300054691 |
|
12:49:46 |
XLON |
3 |
£ 1.5740 |
313636371366632 |
|
12:50:40 |
CHIX |
1,298 |
£ 1.5745 |
128Q01TFV |
|
12:51:14 |
XLON |
1,500 |
£ 1.5745 |
313636371366927 |
|
12:51:14 |
XLON |
1,095 |
£ 1.5745 |
313636371366928 |
|
12:51:17 |
XLON |
1,125 |
£ 1.5745 |
313636371366929 |
|
12:52:50 |
XLON |
1,500 |
£ 1.5745 |
313636371367072 |
|
12:52:50 |
XLON |
1,478 |
£ 1.5745 |
313636371367073 |
|
12:53:32 |
CHIX |
926 |
£ 1.5745 |
128Q01TY4 |
|
12:53:32 |
XLON |
1,215 |
£ 1.5745 |
313636371367162 |
|
12:55:09 |
XLON |
953 |
£ 1.5750 |
313636371367448 |
|
12:55:09 |
XLON |
3,475 |
£ 1.5750 |
313636371367449 |
|
12:55:11 |
XLON |
2,400 |
£ 1.5750 |
313636371367459 |
|
12:56:23 |
XLON |
2 |
£ 1.5750 |
313636371367714 |
|
12:56:23 |
XLON |
1,601 |
£ 1.5750 |
313636371367715 |
|
12:56:23 |
XLON |
3,230 |
£ 1.5745 |
313636371367716 |
|
12:56:23 |
XLON |
1,499 |
£ 1.5745 |
313636371367719 |
|
12:56:23 |
XLON |
1,547 |
£ 1.5745 |
313636371367720 |
|
12:56:47 |
XLON |
2 |
£ 1.5745 |
313636371367758 |
|
12:56:47 |
XLON |
937 |
£ 1.5745 |
313636371367759 |
|
12:57:22 |
XLON |
1,500 |
£ 1.5745 |
313636371367914 |
|
12:57:42 |
XLON |
1,311 |
£ 1.5740 |
313636371367992 |
|
12:57:42 |
XLON |
3,189 |
£ 1.5740 |
313636371367995 |
|
12:57:43 |
CHIX |
258 |
£ 1.5740 |
128Q01UQU |
|
12:57:43 |
CHIX |
464 |
£ 1.5745 |
128Q01UQV |
|
12:57:53 |
XLON |
633 |
£ 1.5735 |
313636371368019 |
|
12:58:03 |
CHIX |
47 |
£ 1.5725 |
128Q01UTD |
|
12:58:03 |
CHIX |
164 |
£ 1.5725 |
128Q01UTE |
|
12:58:03 |
CHIX |
24 |
£ 1.5725 |
128Q01UTF |
|
12:58:03 |
CHIX |
116 |
£ 1.5725 |
128Q01UTG |
|
12:59:00 |
XLON |
1,500 |
£ 1.5725 |
313636371368293 |
|
12:59:51 |
XLON |
748 |
£ 1.5725 |
313636371368483 |
|
12:59:51 |
XLON |
1,500 |
£ 1.5730 |
313636371368484 |
|
12:59:51 |
XLON |
694 |
£ 1.5730 |
313636371368485 |
|
12:59:51 |
XLON |
765 |
£ 1.5725 |
313636371368486 |
|
12:59:51 |
CHIX |
1,022 |
£ 1.5730 |
128Q01V6D |
|
13:00:06 |
XLON |
2,122 |
£ 1.5725 |
313636371368508 |
|
13:00:06 |
BATE |
730 |
£ 1.5730 |
028Q01ACY |
|
13:00:06 |
BATE |
382 |
£ 1.5730 |
028Q01ACZ |
|
13:01:47 |
XLON |
947 |
£ 1.5730 |
313636371368766 |
|
13:01:47 |
XLON |
524 |
£ 1.5730 |
313636371368767 |
|
13:03:51 |
XLON |
2,300 |
£ 1.5725 |
313636371369658 |
|
13:03:51 |
XLON |
1,755 |
£ 1.5725 |
313636371369659 |
|
13:09:07 |
CHIX |
1,413 |
£ 1.5725 |
128Q01X1C |
|
13:09:07 |
BATE |
1,784 |
£ 1.5725 |
028Q01BOP |
|
13:09:07 |
XLON |
1,894 |
£ 1.5725 |
313636371370852 |
|
13:09:08 |
XLON |
1,500 |
£ 1.5725 |
313636371370857 |
|
13:09:08 |
CHIX |
1,352 |
£ 1.5725 |
128Q01X1H |
|
13:09:08 |
BATE |
3,090 |
£ 1.5725 |
028Q01BOV |
|
13:09:09 |
XLON |
3 |
£ 1.5725 |
313636371370868 |
|
13:09:09 |
XLON |
3,305 |
£ 1.5725 |
313636371370865 |
|
13:09:09 |
XLON |
1,707 |
£ 1.5725 |
313636371370870 |
|
13:09:37 |
XLON |
944 |
£ 1.5725 |
313636371370984 |
|
13:09:37 |
BATE |
1,443 |
£ 1.5720 |
028Q01BQX |
|
13:09:37 |
TRQX |
1,151 |
£ 1.5720 |
313636300057955 |
|
13:09:37 |
TRQX |
1,456 |
£ 1.5720 |
313636300057956 |
|
13:10:11 |
XLON |
1,500 |
£ 1.5720 |
313636371371079 |
|
13:10:27 |
XLON |
951 |
£ 1.5720 |
313636371371140 |
|
13:13:38 |
XLON |
2,504 |
£ 1.5720 |
313636371371830 |
|
13:13:38 |
XLON |
1,767 |
£ 1.5720 |
313636371371831 |
|
13:13:39 |
XLON |
2,000 |
£ 1.5720 |
313636371371838 |
|
13:13:39 |
XLON |
22 |
£ 1.5720 |
313636371371839 |
|
13:14:18 |
XLON |
509 |
£ 1.5730 |
313636371371996 |
|
13:15:51 |
XLON |
974 |
£ 1.5730 |
313636371372371 |
|
13:15:51 |
XLON |
1,122 |
£ 1.5730 |
313636371372372 |
|
13:15:53 |
XLON |
1,270 |
£ 1.5730 |
313636371372392 |
|
13:16:31 |
XLON |
1,500 |
£ 1.5730 |
313636371372503 |
|
13:16:31 |
XLON |
18 |
£ 1.5730 |
313636371372504 |
|
13:16:41 |
XLON |
748 |
£ 1.5725 |
313636371372706 |
|
13:16:41 |
XLON |
2,597 |
£ 1.5725 |
313636371372707 |
|
13:18:02 |
XLON |
1,078 |
£ 1.5725 |
313636371373100 |
|
13:19:03 |
XLON |
1,500 |
£ 1.5720 |
313636371373304 |
|
13:19:03 |
XLON |
347 |
£ 1.5720 |
313636371373305 |
|
13:20:03 |
XLON |
1,500 |
£ 1.5715 |
313636371373587 |
|
13:21:55 |
XLON |
1,500 |
£ 1.5725 |
313636371374064 |
|
13:22:25 |
XLON |
2 |
£ 1.5725 |
313636371374169 |
|
13:23:09 |
XLON |
1,500 |
£ 1.5725 |
313636371374381 |
|
13:23:09 |
XLON |
1,339 |
£ 1.5725 |
313636371374382 |
|
13:23:19 |
XLON |
4,435 |
£ 1.5720 |
313636371374441 |
|
13:23:19 |
XLON |
1,500 |
£ 1.5725 |
313636371374442 |
|
13:23:19 |
XLON |
791 |
£ 1.5725 |
313636371374443 |
|
13:23:19 |
XLON |
935 |
£ 1.5725 |
313636371374444 |
|
13:25:21 |
XLON |
1,273 |
£ 1.5710 |
313636371375145 |
|
13:25:21 |
XLON |
201 |
£ 1.5710 |
313636371375157 |
|
13:25:21 |
XLON |
1,702 |
£ 1.5710 |
313636371375158 |
|
13:27:07 |
XLON |
751 |
£ 1.5715 |
313636371375735 |
|
13:27:07 |
XLON |
191 |
£ 1.5715 |
313636371375736 |
|
13:27:23 |
XLON |
2,313 |
£ 1.5715 |
313636371375771 |
|
13:28:06 |
CHIX |
543 |
£ 1.5715 |
128Q020SG |
|
13:28:06 |
CHIX |
600 |
£ 1.5715 |
128Q020SH |
|
13:29:22 |
XLON |
2 |
£ 1.5710 |
313636371376196 |
|
13:30:03 |
XLON |
2,056 |
£ 1.5705 |
313636371376411 |
|
13:30:03 |
XLON |
1,128 |
£ 1.5705 |
313636371376412 |
|
13:30:03 |
XLON |
2,097 |
£ 1.5705 |
313636371376415 |
|
13:30:03 |
TRQX |
1,157 |
£ 1.5705 |
313636300061637 |
|
13:30:03 |
XLON |
2,304 |
£ 1.5705 |
313636371376416 |
|
13:30:05 |
XLON |
2,097 |
£ 1.5700 |
313636371376436 |
|
13:32:56 |
XLON |
1,500 |
£ 1.5710 |
313636371377244 |
|
13:32:56 |
XLON |
1,450 |
£ 1.5710 |
313636371377245 |
|
13:32:56 |
XLON |
1,237 |
£ 1.5710 |
313636371377247 |
|
13:33:39 |
XLON |
953 |
£ 1.5710 |
313636371377423 |
|
13:34:01 |
XLON |
642 |
£ 1.5710 |
313636371377510 |
|
13:34:01 |
XLON |
294 |
£ 1.5710 |
313636371377511 |
|
13:34:23 |
XLON |
954 |
£ 1.5710 |
313636371377615 |
|
13:34:43 |
XLON |
3,549 |
£ 1.5705 |
313636371377680 |
|
13:34:43 |
CHIX |
658 |
£ 1.5700 |
128Q022IC |
|
13:34:43 |
CHIX |
674 |
£ 1.5700 |
128Q022ID |
|
13:35:43 |
XLON |
1,795 |
£ 1.5705 |
313636371377848 |
|
13:36:59 |
XLON |
651 |
£ 1.5710 |
313636371378242 |
|
13:37:09 |
XLON |
1,500 |
£ 1.5710 |
313636371378319 |
|
13:37:26 |
XLON |
629 |
£ 1.5710 |
313636371378386 |
|
13:38:02 |
XLON |
42 |
£ 1.5715 |
313636371378532 |
|
13:38:02 |
XLON |
840 |
£ 1.5715 |
313636371378533 |
|
13:38:02 |
XLON |
1,626 |
£ 1.5715 |
313636371378534 |
|
13:38:21 |
XLON |
898 |
£ 1.5715 |
313636371378603 |
|
13:38:46 |
XLON |
1,933 |
£ 1.5715 |
313636371378657 |
|
13:38:46 |
XLON |
1,500 |
£ 1.5715 |
313636371378658 |
|
13:38:46 |
XLON |
463 |
£ 1.5715 |
313636371378659 |
|
13:40:28 |
XLON |
1,500 |
£ 1.5715 |
313636371378952 |
|
13:40:38 |
XLON |
1,523 |
£ 1.5710 |
313636371378993 |
|
13:41:00 |
XLON |
1,613 |
£ 1.5705 |
313636371379064 |
|
13:41:00 |
XLON |
1,624 |
£ 1.5705 |
313636371379065 |
|
13:42:03 |
XLON |
997 |
£ 1.5705 |
313636371379288 |
|
13:43:07 |
XLON |
935 |
£ 1.5705 |
313636371379428 |
|
13:43:42 |
XLON |
942 |
£ 1.5705 |
313636371379518 |
|
13:43:44 |
XLON |
928 |
£ 1.5705 |
313636371379527 |
|
13:44:05 |
XLON |
639 |
£ 1.5705 |
313636371379599 |
|
13:44:47 |
XLON |
934 |
£ 1.5720 |
313636371379752 |
|
13:45:05 |
XLON |
416 |
£ 1.5720 |
313636371379830 |
|
13:45:05 |
XLON |
620 |
£ 1.5720 |
313636371379831 |
|
13:45:47 |
XLON |
1,500 |
£ 1.5720 |
313636371379973 |
|
13:45:55 |
XLON |
1,410 |
£ 1.5720 |
313636371379998 |
|
13:46:27 |
XLON |
1,150 |
£ 1.5730 |
313636371380138 |
|
13:46:27 |
XLON |
1,238 |
£ 1.5730 |
313636371380139 |
|
13:48:18 |
XLON |
158 |
£ 1.5725 |
313636371380477 |
|
13:49:19 |
XLON |
129 |
£ 1.5725 |
313636371380697 |
|
13:51:30 |
XLON |
1,500 |
£ 1.5720 |
313636371381148 |
|
13:51:30 |
XLON |
2,140 |
£ 1.5720 |
313636371381149 |
|
13:51:30 |
XLON |
272 |
£ 1.5720 |
313636371381150 |
|
13:51:30 |
XLON |
1,500 |
£ 1.5715 |
313636371381155 |
|
13:51:30 |
XLON |
1,865 |
£ 1.5720 |
313636371381141 |
|
13:51:30 |
XLON |
2,433 |
£ 1.5720 |
313636371381142 |
|
13:51:37 |
XLON |
1,500 |
£ 1.5715 |
313636371381194 |
|
13:51:37 |
XLON |
294 |
£ 1.5715 |
313636371381195 |
|
13:51:38 |
CHIX |
256 |
£ 1.5715 |
128Q02681 |
|
13:51:41 |
CHIX |
3 |
£ 1.5715 |
128Q0268O |
|
13:51:59 |
XLON |
960 |
£ 1.5715 |
313636371381308 |
|
13:52:21 |
XLON |
46 |
£ 1.5715 |
313636371381421 |
|
13:52:21 |
XLON |
878 |
£ 1.5715 |
313636371381422 |
|
13:52:28 |
CHIX |
200 |
£ 1.5715 |
128Q026CS |
|
13:53:50 |
XLON |
3,695 |
£ 1.5710 |
313636371381774 |
|
13:53:50 |
XLON |
1,500 |
£ 1.5715 |
313636371381775 |
|
13:53:50 |
XLON |
2,000 |
£ 1.5715 |
313636371381776 |
|
13:53:50 |
XLON |
309 |
£ 1.5715 |
313636371381777 |
|
13:53:56 |
CHIX |
650 |
£ 1.5710 |
128Q026PQ |
|
13:54:43 |
CHIX |
258 |
£ 1.5710 |
128Q026W2 |
|
13:54:43 |
CHIX |
1,203 |
£ 1.5710 |
128Q026W4 |
|
13:55:54 |
XLON |
1,048 |
£ 1.5715 |
313636371382235 |
|
13:56:07 |
XLON |
935 |
£ 1.5715 |
313636371382280 |
|
13:56:32 |
XLON |
941 |
£ 1.5715 |
313636371382358 |
|
13:56:57 |
XLON |
941 |
£ 1.5715 |
313636371382453 |
|
13:57:22 |
XLON |
942 |
£ 1.5715 |
313636371382565 |
|
13:58:17 |
XLON |
1,500 |
£ 1.5715 |
313636371382725 |
|
13:58:17 |
XLON |
913 |
£ 1.5715 |
313636371382726 |
|
13:58:19 |
XLON |
3,283 |
£ 1.5710 |
313636371382737 |
|
13:59:34 |
CHIX |
2 |
£ 1.5705 |
128Q0282I |
|
13:59:34 |
CHIX |
263 |
£ 1.5705 |
128Q0282J |
|
13:59:34 |
CHIX |
1,208 |
£ 1.5705 |
128Q0282K |
|
14:01:21 |
XLON |
1,092 |
£ 1.5700 |
313636371383682 |
|
14:01:21 |
XLON |
2,200 |
£ 1.5700 |
313636371383683 |
|
14:01:21 |
XLON |
484 |
£ 1.5700 |
313636371383684 |
|
14:01:21 |
XLON |
659 |
£ 1.5700 |
313636371383689 |
|
14:01:21 |
XLON |
1,695 |
£ 1.5700 |
313636371383690 |
|
14:01:21 |
XLON |
405 |
£ 1.5700 |
313636371383691 |
|
14:01:56 |
XLON |
1,055 |
£ 1.5695 |
313636371383828 |
|
14:01:56 |
CHIX |
291 |
£ 1.5695 |
128Q028NG |
|
14:01:56 |
CHIX |
725 |
£ 1.5695 |
128Q028NH |
|
14:03:15 |
XLON |
2,091 |
£ 1.5695 |
313636371384141 |
|
14:03:57 |
XLON |
2,221 |
£ 1.5685 |
313636371384266 |
|
14:05:26 |
XLON |
1,500 |
£ 1.5685 |
313636371384672 |
|
14:05:26 |
XLON |
534 |
£ 1.5685 |
313636371384673 |
|
14:06:41 |
XLON |
1,050 |
£ 1.5685 |
313636371385035 |
|
14:06:49 |
CHIX |
464 |
£ 1.5685 |
128Q02A17 |
|
14:06:49 |
CHIX |
613 |
£ 1.5685 |
128Q02A18 |
|
14:07:48 |
XLON |
3,680 |
£ 1.5675 |
313636371385519 |
|
14:08:41 |
XLON |
1,500 |
£ 1.5675 |
313636371385763 |
|
14:08:41 |
XLON |
479 |
£ 1.5675 |
313636371385764 |
|
14:09:03 |
XLON |
959 |
£ 1.5675 |
313636371385876 |
|
14:09:25 |
XLON |
66 |
£ 1.5675 |
313636371386057 |
|
14:09:25 |
XLON |
2 |
£ 1.5675 |
313636371386058 |
|
14:09:25 |
XLON |
892 |
£ 1.5675 |
313636371386059 |
|
14:09:47 |
XLON |
481 |
£ 1.5675 |
313636371386136 |
|
14:09:47 |
XLON |
480 |
£ 1.5675 |
313636371386137 |
|
14:10:34 |
XLON |
872 |
£ 1.5680 |
313636371386388 |
|
14:10:34 |
XLON |
1,619 |
£ 1.5680 |
313636371386389 |
|
14:10:34 |
XLON |
1,256 |
£ 1.5680 |
313636371386390 |
|
14:10:34 |
XLON |
2,194 |
£ 1.5680 |
313636371386393 |
|
14:11:21 |
XLON |
984 |
£ 1.5675 |
313636371386533 |
|
14:12:21 |
XLON |
1,165 |
£ 1.5670 |
313636371386697 |
|
14:13:39 |
XLON |
1,500 |
£ 1.5670 |
313636371387126 |
|
14:13:51 |
XLON |
1,638 |
£ 1.5670 |
313636371387226 |
|
14:13:51 |
XLON |
1,500 |
£ 1.5670 |
313636371387227 |
|
14:13:51 |
XLON |
875 |
£ 1.5670 |
313636371387228 |
|
14:14:26 |
CHIX |
246 |
£ 1.5670 |
128Q02C6J |
|
14:14:26 |
CHIX |
1,071 |
£ 1.5670 |
128Q02C6K |
|
14:15:03 |
XLON |
1,087 |
£ 1.5665 |
313636371387697 |
|
14:17:56 |
XLON |
2,157 |
£ 1.5680 |
313636371388628 |
|
14:17:56 |
XLON |
645 |
£ 1.5680 |
313636371388629 |
|
14:20:21 |
XLON |
1,500 |
£ 1.5680 |
313636371389334 |
|
14:20:21 |
XLON |
1,223 |
£ 1.5680 |
313636371389335 |
|
14:20:23 |
XLON |
1,268 |
£ 1.5680 |
313636371389338 |
|
14:20:24 |
XLON |
1,327 |
£ 1.5680 |
313636371389340 |
|
14:20:25 |
XLON |
1,296 |
£ 1.5680 |
313636371389341 |
|
14:22:01 |
XLON |
245 |
£ 1.5690 |
313636371389882 |
|
14:22:01 |
XLON |
2,200 |
£ 1.5690 |
313636371389883 |
|
14:22:01 |
XLON |
765 |
£ 1.5690 |
313636371389884 |
|
14:22:01 |
XLON |
1,200 |
£ 1.5690 |
313636371389886 |
|
14:22:01 |
XLON |
155 |
£ 1.5690 |
313636371389887 |
|
14:22:01 |
XLON |
469 |
£ 1.5690 |
313636371389888 |
|
14:22:01 |
XLON |
581 |
£ 1.5690 |
313636371389889 |
|
14:22:01 |
XLON |
300 |
£ 1.5690 |
313636371389890 |
|
14:22:01 |
XLON |
757 |
£ 1.5690 |
313636371389891 |
|
14:22:01 |
XLON |
146 |
£ 1.5690 |
313636371389892 |
|
14:22:02 |
CHIX |
955 |
£ 1.5700 |
128Q02EGF |
|
14:23:25 |
XLON |
942 |
£ 1.5700 |
313636371390326 |
|
14:23:25 |
XLON |
480 |
£ 1.5700 |
313636371390327 |
|
14:23:25 |
XLON |
1,020 |
£ 1.5700 |
313636371390328 |
|
14:23:25 |
XLON |
1,394 |
£ 1.5700 |
313636371390329 |
|
14:23:25 |
XLON |
1,704 |
£ 1.5700 |
313636371390332 |
|
14:23:26 |
XLON |
1,544 |
£ 1.5700 |
313636371390334 |
|
14:24:47 |
XLON |
1,666 |
£ 1.5695 |
313636371390734 |
|
14:24:47 |
XLON |
1,500 |
£ 1.5695 |
313636371390738 |
|
14:24:47 |
XLON |
2,257 |
£ 1.5695 |
313636371390739 |
|
14:27:06 |
XLON |
959 |
£ 1.5700 |
313636371391404 |
|
14:27:06 |
XLON |
984 |
£ 1.5700 |
313636371391407 |
|
14:27:16 |
XLON |
2,045 |
£ 1.5700 |
313636371391437 |
|
14:27:16 |
XLON |
1,500 |
£ 1.5700 |
313636371391438 |
|
14:28:16 |
XLON |
1,097 |
£ 1.5700 |
313636371391690 |
|
14:28:16 |
XLON |
645 |
£ 1.5700 |
313636371391691 |
|
14:28:16 |
XLON |
2 |
£ 1.5700 |
313636371391692 |
|
14:28:16 |
XLON |
631 |
£ 1.5700 |
313636371391693 |
|
14:28:16 |
XLON |
764 |
£ 1.5700 |
313636371391694 |
|
14:29:16 |
XLON |
445 |
£ 1.5700 |
313636371391952 |
|
14:29:16 |
XLON |
637 |
£ 1.5700 |
313636371391953 |
|
14:29:16 |
XLON |
582 |
£ 1.5700 |
313636371391954 |
|
14:29:58 |
XLON |
958 |
£ 1.5700 |
313636371392207 |
|
14:30:03 |
XLON |
1,234 |
£ 1.5695 |
313636371392437 |
|
14:30:30 |
XLON |
1,500 |
£ 1.5695 |
313636371392982 |
|
14:30:45 |
XLON |
981 |
£ 1.5695 |
313636371393314 |
|
14:31:09 |
XLON |
1,321 |
£ 1.5705 |
313636371393619 |
|
14:31:22 |
XLON |
976 |
£ 1.5700 |
313636371393750 |
|
14:31:42 |
XLON |
209 |
£ 1.5705 |
313636371393966 |
|
14:31:42 |
XLON |
954 |
£ 1.5705 |
313636371393967 |
|
14:32:11 |
XLON |
1,500 |
£ 1.5705 |
313636371394289 |
|
14:32:23 |
XLON |
736 |
£ 1.5705 |
313636371394401 |
|
14:33:06 |
XLON |
1,500 |
£ 1.5715 |
313636371394737 |
|
14:33:06 |
XLON |
576 |
£ 1.5715 |
313636371394738 |
|
14:33:17 |
XLON |
711 |
£ 1.5710 |
313636371394845 |
|
14:33:29 |
XLON |
3,482 |
£ 1.5705 |
313636371394939 |
|
14:33:29 |
XLON |
1,940 |
£ 1.5705 |
313636371394942 |
|
14:33:30 |
CHIX |
1,557 |
£ 1.5705 |
128Q02J0G |
|
14:36:02 |
XLON |
2 |
£ 1.5710 |
313636371396314 |
|
14:36:13 |
XLON |
2 |
£ 1.5710 |
313636371396374 |
|
14:36:13 |
XLON |
1,476 |
£ 1.5710 |
313636371396375 |
|
14:36:38 |
XLON |
1,500 |
£ 1.5710 |
313636371396636 |
|
14:36:38 |
XLON |
969 |
£ 1.5710 |
313636371396637 |
|
14:36:38 |
CHIX |
1,152 |
£ 1.5710 |
128Q02KUS |
|
14:36:38 |
XLON |
4,529 |
£ 1.5710 |
313636371396632 |
|
14:36:38 |
CHIX |
1,040 |
£ 1.5710 |
128Q02KUW |
|
14:37:36 |
XLON |
1,548 |
£ 1.5700 |
313636371397123 |
|
14:37:36 |
XLON |
365 |
£ 1.5705 |
313636371397124 |
|
14:37:36 |
XLON |
1,284 |
£ 1.5700 |
313636371397121 |
|
14:37:36 |
XLON |
3,175 |
£ 1.5700 |
313636371397122 |
|
14:38:24 |
BATE |
1,327 |
£ 1.5700 |
028Q01RTB |
|
14:38:24 |
BATE |
59 |
£ 1.5700 |
028Q01RTC |
|
14:39:13 |
XLON |
617 |
£ 1.5700 |
313636371397798 |
|
14:39:13 |
XLON |
368 |
£ 1.5700 |
313636371397799 |
|
14:39:34 |
XLON |
1,500 |
£ 1.5695 |
313636371397912 |
|
14:39:37 |
XLON |
580 |
£ 1.5690 |
313636371397954 |
|
14:39:37 |
XLON |
977 |
£ 1.5690 |
313636371397955 |
|
14:39:37 |
XLON |
401 |
£ 1.5690 |
313636371397956 |
|
14:40:23 |
XLON |
625 |
£ 1.5690 |
313636371398296 |
|
14:40:23 |
XLON |
432 |
£ 1.5690 |
313636371398297 |
|
14:40:39 |
XLON |
953 |
£ 1.5690 |
313636371398415 |
|
14:40:46 |
BATE |
934 |
£ 1.5685 |
028Q01SD4 |
|
14:42:16 |
XLON |
1,500 |
£ 1.5685 |
313636371399226 |
|
14:42:18 |
XLON |
879 |
£ 1.5685 |
313636371399246 |
|
14:42:18 |
XLON |
870 |
£ 1.5685 |
313636371399247 |
|
14:42:42 |
XLON |
1,500 |
£ 1.5685 |
313636371399425 |
|
14:42:42 |
XLON |
1,239 |
£ 1.5685 |
313636371399426 |
|
14:42:49 |
XLON |
764 |
£ 1.5685 |
313636371399500 |
|
14:42:49 |
XLON |
614 |
£ 1.5685 |
313636371399501 |
|
14:42:49 |
XLON |
117 |
£ 1.5685 |
313636371399502 |
|
14:43:01 |
XLON |
964 |
£ 1.5685 |
313636371399617 |
|
14:43:01 |
XLON |
10 |
£ 1.5685 |
313636371399618 |
|
14:43:32 |
XLON |
1,146 |
£ 1.5700 |
313636371400035 |
|
14:44:02 |
XLON |
1,122 |
£ 1.5700 |
313636371400301 |
|
14:44:25 |
XLON |
1,500 |
£ 1.5700 |
313636371400462 |
|
14:44:30 |
XLON |
1,066 |
£ 1.5700 |
313636371400481 |
|
14:44:30 |
XLON |
406 |
£ 1.5700 |
313636371400482 |
|
14:44:30 |
CHIX |
1,284 |
£ 1.5695 |
128Q02OCW |
|
14:44:31 |
CHIX |
314 |
£ 1.5695 |
128Q02OD7 |
|
14:44:36 |
XLON |
3,041 |
£ 1.5690 |
313636371400536 |
|
14:45:00 |
XLON |
1,007 |
£ 1.5685 |
313636371400748 |
|
14:45:02 |
XLON |
1,196 |
£ 1.5690 |
313636371400774 |
|
14:45:21 |
TRQX |
448 |
£ 1.5690 |
313636300079999 |
|
14:45:31 |
XLON |
1,500 |
£ 1.5690 |
313636371400957 |
|
14:48:01 |
CHIX |
1,265 |
£ 1.5710 |
128Q02PNH |
|
14:48:01 |
XLON |
4,047 |
£ 1.5710 |
313636371401792 |
|
14:48:18 |
XLON |
1,500 |
£ 1.5710 |
313636371401901 |
|
14:48:18 |
XLON |
1,316 |
£ 1.5710 |
313636371401902 |
|
14:48:49 |
XLON |
1,110 |
£ 1.5720 |
313636371402107 |
|
14:49:00 |
XLON |
1,233 |
£ 1.5720 |
313636371402156 |
|
14:49:02 |
XLON |
1,592 |
£ 1.5720 |
313636371402178 |
|
14:49:14 |
XLON |
1,238 |
£ 1.5720 |
313636371402245 |
|
14:49:54 |
XLON |
839 |
£ 1.5715 |
313636371402424 |
|
14:49:58 |
XLON |
3 |
£ 1.5715 |
313636371402465 |
|
14:49:58 |
XLON |
1,434 |
£ 1.5715 |
313636371402466 |
|
14:50:16 |
XLON |
975 |
£ 1.5720 |
313636371402630 |
|
14:50:16 |
XLON |
1,120 |
£ 1.5720 |
313636371402631 |
|
14:50:16 |
XLON |
950 |
£ 1.5720 |
313636371402632 |
|
14:50:50 |
XLON |
893 |
£ 1.5715 |
313636371402848 |
|
14:50:50 |
XLON |
1,193 |
£ 1.5715 |
313636371402849 |
|
14:51:17 |
XLON |
613 |
£ 1.5715 |
313636371403015 |
|
14:51:22 |
XLON |
648 |
£ 1.5715 |
313636371403049 |
|
14:52:18 |
XLON |
2,422 |
£ 1.5725 |
313636371403386 |
|
14:53:04 |
XLON |
1,215 |
£ 1.5720 |
313636371403684 |
|
14:53:04 |
XLON |
4,190 |
£ 1.5720 |
313636371403681 |
|
14:53:04 |
TRQX |
871 |
£ 1.5725 |
313636300082896 |
|
14:54:04 |
XLON |
1,700 |
£ 1.5725 |
313636371403979 |
|
14:55:26 |
XLON |
571 |
£ 1.5735 |
313636371404551 |
|
14:55:26 |
XLON |
1,822 |
£ 1.5735 |
313636371404552 |
|
14:55:26 |
XLON |
82 |
£ 1.5735 |
313636371404553 |
|
14:55:26 |
XLON |
651 |
£ 1.5735 |
313636371404554 |
|
14:55:27 |
XLON |
1,242 |
£ 1.5735 |
313636371404559 |
|
14:55:27 |
XLON |
1,246 |
£ 1.5740 |
313636371404560 |
|
14:55:27 |
XLON |
710 |
£ 1.5740 |
313636371404561 |
|
14:55:28 |
XLON |
1,198 |
£ 1.5740 |
313636371404563 |
|
14:55:39 |
XLON |
616 |
£ 1.5735 |
313636371404652 |
|
14:55:44 |
XLON |
1,295 |
£ 1.5735 |
313636371404674 |
|
14:55:44 |
XLON |
30 |
£ 1.5735 |
313636371404675 |
|
14:55:54 |
XLON |
4,012 |
£ 1.5735 |
313636371404729 |
|
14:55:54 |
TRQX |
1,805 |
£ 1.5730 |
313636300083897 |
|
14:55:54 |
TRQX |
249 |
£ 1.5730 |
313636300083898 |
|
14:57:43 |
XLON |
1,500 |
£ 1.5730 |
313636371405539 |
|
14:57:48 |
XLON |
1,500 |
£ 1.5730 |
313636371405587 |
|
14:57:48 |
XLON |
1,311 |
£ 1.5730 |
313636371405588 |
|
14:58:18 |
XLON |
1,500 |
£ 1.5730 |
313636371405818 |
|
14:58:23 |
XLON |
487 |
£ 1.5730 |
313636371405852 |
|
14:58:23 |
XLON |
440 |
£ 1.5730 |
313636371405853 |
|
14:58:37 |
XLON |
973 |
£ 1.5730 |
313636371405882 |
|
14:58:51 |
XLON |
147 |
£ 1.5730 |
313636371405958 |
|
14:58:51 |
XLON |
827 |
£ 1.5730 |
313636371405959 |
|
14:59:05 |
XLON |
827 |
£ 1.5730 |
313636371406035 |
|
14:59:05 |
XLON |
147 |
£ 1.5730 |
313636371406036 |
|
14:59:12 |
XLON |
925 |
£ 1.5730 |
313636371406051 |
|
14:59:26 |
XLON |
33 |
£ 1.5730 |
313636371406132 |
|
14:59:26 |
XLON |
1 |
£ 1.5730 |
313636371406133 |
|
14:59:26 |
XLON |
811 |
£ 1.5730 |
313636371406134 |
|
14:59:26 |
XLON |
129 |
£ 1.5730 |
313636371406135 |
|
14:59:40 |
XLON |
340 |
£ 1.5730 |
313636371406181 |
|
14:59:40 |
XLON |
635 |
£ 1.5730 |
313636371406182 |
|
15:00:00 |
XLON |
947 |
£ 1.5740 |
313636371406334 |
|
15:00:11 |
XLON |
1,922 |
£ 1.5735 |
313636371406428 |
|
15:00:11 |
XLON |
2,645 |
£ 1.5735 |
313636371406429 |
|
15:00:47 |
XLON |
1,610 |
£ 1.5725 |
313636371406627 |
|
15:00:47 |
XLON |
133 |
£ 1.5725 |
313636371406628 |
|
15:00:59 |
TRQX |
784 |
£ 1.5720 |
313636300086136 |
|
15:00:59 |
TRQX |
701 |
£ 1.5720 |
313636300086137 |
|
15:01:17 |
XLON |
1,022 |
£ 1.5720 |
313636371406856 |
|
15:01:22 |
BATE |
157 |
£ 1.5720 |
028Q01XXB |
|
15:01:29 |
TRQX |
1,678 |
£ 1.5715 |
313636300086300 |
|
15:01:29 |
BATE |
939 |
£ 1.5715 |
028Q01XXS |
|
15:01:29 |
BATE |
883 |
£ 1.5720 |
028Q01XXT |
|
15:01:29 |
BATE |
330 |
£ 1.5720 |
028Q01XXU |
|
15:04:53 |
CHIX |
1,793 |
£ 1.5750 |
128Q02WM8 |
|
15:04:53 |
XLON |
1,970 |
£ 1.5750 |
313636371408246 |
|
15:04:53 |
XLON |
1,970 |
£ 1.5750 |
313636371408249 |
|
15:05:14 |
XLON |
1,500 |
£ 1.5745 |
313636371408387 |
|
15:05:14 |
XLON |
599 |
£ 1.5745 |
313636371408388 |
|
15:05:14 |
XLON |
920 |
£ 1.5745 |
313636371408389 |
|
15:05:14 |
XLON |
3,208 |
£ 1.5750 |
313636371408390 |
|
15:05:14 |
XLON |
1,900 |
£ 1.5750 |
313636371408391 |
|
15:05:19 |
XLON |
1,500 |
£ 1.5745 |
313636371408413 |
|
15:05:19 |
XLON |
2,532 |
£ 1.5745 |
313636371408414 |
|
15:05:26 |
XLON |
935 |
£ 1.5745 |
313636371408444 |
|
15:05:39 |
XLON |
614 |
£ 1.5745 |
313636371408489 |
|
15:05:39 |
XLON |
352 |
£ 1.5745 |
313636371408490 |
|
15:05:52 |
XLON |
967 |
£ 1.5745 |
313636371408557 |
|
15:05:56 |
XLON |
3,611 |
£ 1.5740 |
313636371408582 |
|
15:06:46 |
XLON |
1,043 |
£ 1.5735 |
313636371408862 |
|
15:06:46 |
XLON |
2,912 |
£ 1.5735 |
313636371408866 |
|
15:06:46 |
XLON |
310 |
£ 1.5735 |
313636371408867 |
|
15:07:50 |
XLON |
346 |
£ 1.5735 |
313636371409342 |
|
15:07:50 |
XLON |
298 |
£ 1.5735 |
313636371409343 |
|
15:07:50 |
XLON |
298 |
£ 1.5735 |
313636371409344 |
|
15:08:45 |
XLON |
1,500 |
£ 1.5735 |
313636371409676 |
|
15:08:45 |
XLON |
1,800 |
£ 1.5735 |
313636371409677 |
|
15:08:45 |
XLON |
665 |
£ 1.5735 |
313636371409678 |
|
15:08:45 |
XLON |
4,215 |
£ 1.5735 |
313636371409670 |
|
15:09:18 |
XLON |
560 |
£ 1.5725 |
313636371410015 |
|
15:09:18 |
XLON |
447 |
£ 1.5725 |
313636371410016 |
|
15:10:10 |
XLON |
798 |
£ 1.5725 |
313636371410453 |
|
15:10:10 |
XLON |
188 |
£ 1.5725 |
313636371410454 |
|
15:10:14 |
XLON |
1,500 |
£ 1.5725 |
313636371410493 |
|
15:10:44 |
XLON |
948 |
£ 1.5725 |
313636371410661 |
|
15:10:48 |
CHIX |
1,163 |
£ 1.5720 |
128Q02YZP |
|
15:10:58 |
XLON |
975 |
£ 1.5720 |
313636371410755 |
|
15:11:20 |
XLON |
1,500 |
£ 1.5720 |
313636371410867 |
|
15:11:20 |
XLON |
2,193 |
£ 1.5720 |
313636371410868 |
|
15:12:01 |
XLON |
895 |
£ 1.5720 |
313636371411062 |
|
15:12:01 |
XLON |
71 |
£ 1.5720 |
313636371411063 |
|
15:12:54 |
XLON |
1,429 |
£ 1.5720 |
313636371411371 |
|
15:13:23 |
XLON |
749 |
£ 1.5720 |
313636371411501 |
|
15:13:23 |
XLON |
1,006 |
£ 1.5720 |
313636371411502 |
|
15:13:23 |
XLON |
1,489 |
£ 1.5720 |
313636371411503 |
|
15:14:16 |
XLON |
1,662 |
£ 1.5720 |
313636371411852 |
|
15:14:16 |
XLON |
2,009 |
£ 1.5725 |
313636371411853 |
|
15:14:16 |
XLON |
614 |
£ 1.5725 |
313636371411854 |
|
15:14:16 |
XLON |
998 |
£ 1.5725 |
313636371411855 |
|
15:14:16 |
XLON |
1,200 |
£ 1.5725 |
313636371411856 |
|
15:14:16 |
XLON |
2,388 |
£ 1.5720 |
313636371411857 |
|
15:15:00 |
BATE |
1,057 |
£ 1.5720 |
028Q0216S |
|
15:15:00 |
XLON |
1,033 |
£ 1.5720 |
313636371412079 |
|
15:15:00 |
BATE |
1,057 |
£ 1.5720 |
028Q02171 |
|
15:15:00 |
XLON |
1,500 |
£ 1.5720 |
313636371412087 |
|
15:15:00 |
XLON |
853 |
£ 1.5720 |
313636371412088 |
|
15:15:00 |
XLON |
226 |
£ 1.5720 |
313636371412089 |
|
15:15:00 |
TRQX |
1,142 |
£ 1.5720 |
313636300090910 |
|
15:16:04 |
XLON |
986 |
£ 1.5720 |
313636371412378 |
|
15:16:17 |
XLON |
983 |
£ 1.5720 |
313636371412426 |
|
15:16:30 |
XLON |
984 |
£ 1.5720 |
313636371412531 |
|
15:16:43 |
XLON |
321 |
£ 1.5720 |
313636371412638 |
|
15:16:43 |
XLON |
612 |
£ 1.5720 |
313636371412639 |
|
15:16:43 |
XLON |
2 |
£ 1.5720 |
313636371412640 |
|
15:16:44 |
XLON |
2,445 |
£ 1.5715 |
313636371412666 |
|
15:16:45 |
XLON |
1,959 |
£ 1.5715 |
313636371412691 |
|
15:17:22 |
XLON |
1,580 |
£ 1.5700 |
313636371412981 |
|
15:18:03 |
XLON |
1,500 |
£ 1.5695 |
313636371413215 |
|
15:18:44 |
XLON |
1,500 |
£ 1.5695 |
313636371413534 |
|
15:20:14 |
XLON |
1,500 |
£ 1.5700 |
313636371414168 |
|
15:20:14 |
XLON |
3,540 |
£ 1.5700 |
313636371414169 |
|
15:20:19 |
XLON |
1,815 |
£ 1.5700 |
313636371414184 |
|
15:21:01 |
XLON |
229 |
£ 1.5710 |
313636371414446 |
|
15:21:01 |
XLON |
274 |
£ 1.5710 |
313636371414447 |
|
15:21:01 |
XLON |
702 |
£ 1.5710 |
313636371414448 |
|
15:21:08 |
XLON |
1,500 |
£ 1.5710 |
313636371414508 |
|
15:21:08 |
XLON |
1,434 |
£ 1.5710 |
313636371414509 |
|
15:22:01 |
XLON |
1,500 |
£ 1.5720 |
313636371414757 |
|
15:22:01 |
XLON |
1,398 |
£ 1.5720 |
313636371414758 |
|
15:22:01 |
XLON |
1,500 |
£ 1.5720 |
313636371414774 |
|
15:22:21 |
XLON |
993 |
£ 1.5720 |
313636371414858 |
|
15:22:30 |
TRQX |
1,012 |
£ 1.5715 |
313636300093453 |
|
15:22:30 |
TRQX |
685 |
£ 1.5715 |
313636300093454 |
|
15:22:42 |
XLON |
1,500 |
£ 1.5710 |
313636371414990 |
|
15:22:51 |
XLON |
945 |
£ 1.5710 |
313636371415127 |
|
15:23:01 |
XLON |
1,500 |
£ 1.5710 |
313636371415155 |
|
15:23:11 |
CHIX |
158 |
£ 1.5715 |
128Q03423 |
|
15:23:11 |
CHIX |
774 |
£ 1.5715 |
128Q03424 |
|
15:24:44 |
CHIX |
853 |
£ 1.5705 |
128Q034NE |
|
15:24:44 |
CHIX |
2,057 |
£ 1.5705 |
128Q034NF |
|
15:24:44 |
XLON |
1,500 |
£ 1.5710 |
313636371415699 |
|
15:24:44 |
XLON |
599 |
£ 1.5710 |
313636371415700 |
|
15:24:44 |
XLON |
1,668 |
£ 1.5710 |
313636371415701 |
|
15:24:46 |
XLON |
1,500 |
£ 1.5710 |
313636371415706 |
|
15:25:40 |
XLON |
1,073 |
£ 1.5710 |
313636371416208 |
|
15:25:40 |
XLON |
1,823 |
£ 1.5710 |
313636371416209 |
|
15:25:40 |
XLON |
443 |
£ 1.5710 |
313636371416210 |
|
15:25:40 |
XLON |
948 |
£ 1.5710 |
313636371416211 |
|
15:25:40 |
XLON |
1,500 |
£ 1.5710 |
313636371416212 |
|
15:25:40 |
XLON |
2,812 |
£ 1.5710 |
313636371416213 |
|
15:26:31 |
XLON |
1,317 |
£ 1.5690 |
313636371416624 |
|
15:26:31 |
XLON |
1,809 |
£ 1.5690 |
313636371416625 |
|
15:27:25 |
XLON |
740 |
£ 1.5690 |
313636371416924 |
|
15:27:58 |
XLON |
1,251 |
£ 1.5690 |
313636371417080 |
|
15:27:58 |
XLON |
1,485 |
£ 1.5690 |
313636371417081 |
|
15:28:11 |
XLON |
996 |
£ 1.5690 |
313636371417147 |
|
15:28:20 |
XLON |
1,166 |
£ 1.5690 |
313636371417192 |
|
15:28:41 |
XLON |
1,908 |
£ 1.5680 |
313636371417305 |
|
15:28:41 |
XLON |
582 |
£ 1.5690 |
313636371417302 |
|
15:28:41 |
XLON |
391 |
£ 1.5690 |
313636371417303 |
|
15:29:05 |
XLON |
853 |
£ 1.5675 |
313636371417421 |
|
15:29:05 |
XLON |
2 |
£ 1.5675 |
313636371417422 |
|
15:29:05 |
XLON |
92 |
£ 1.5675 |
313636371417423 |
|
15:29:15 |
XLON |
3,201 |
£ 1.5670 |
313636371417481 |
|
15:29:15 |
XLON |
950 |
£ 1.5670 |
313636371417494 |
|
15:30:08 |
XLON |
1,038 |
£ 1.5645 |
313636371418124 |
|
15:30:08 |
XLON |
25 |
£ 1.5645 |
313636371418125 |
|
15:30:15 |
XLON |
1,148 |
£ 1.5645 |
313636371418280 |
|
15:30:15 |
XLON |
661 |
£ 1.5645 |
313636371418281 |
|
15:30:18 |
XLON |
202 |
£ 1.5645 |
313636371418321 |
|
15:30:20 |
XLON |
32 |
£ 1.5645 |
313636371418361 |
|
15:30:20 |
XLON |
1,003 |
£ 1.5645 |
313636371418363 |
|
15:31:10 |
XLON |
9 |
£ 1.5650 |
313636371418844 |
|
15:31:10 |
XLON |
810 |
£ 1.5650 |
313636371418845 |
|
15:31:10 |
XLON |
238 |
£ 1.5650 |
313636371418846 |
|
15:31:20 |
CHIX |
140 |
£ 1.5645 |
128Q037RN |
|
15:31:20 |
CHIX |
1,023 |
£ 1.5645 |
128Q037RO |
|
15:32:02 |
XLON |
1,500 |
£ 1.5650 |
313636371419484 |
|
15:32:29 |
XLON |
1,500 |
£ 1.5650 |
313636371419678 |
|
15:32:29 |
XLON |
2,297 |
£ 1.5650 |
313636371419679 |
|
15:32:39 |
XLON |
971 |
£ 1.5650 |
313636371419753 |
|
15:33:02 |
XLON |
992 |
£ 1.5665 |
313636371419897 |
|
15:33:07 |
XLON |
927 |
£ 1.5660 |
313636371419999 |
|
15:33:07 |
XLON |
2,268 |
£ 1.5660 |
313636371420006 |
|
15:33:21 |
XLON |
1,767 |
£ 1.5655 |
313636371420122 |
|
15:33:21 |
XLON |
982 |
£ 1.5655 |
313636371420123 |
|
15:33:23 |
CHIX |
983 |
£ 1.5655 |
128Q038OK |
|
15:34:11 |
XLON |
1,463 |
£ 1.5655 |
313636371420715 |
|
15:35:01 |
XLON |
1,229 |
£ 1.5645 |
313636371421336 |
|
15:35:13 |
XLON |
375 |
£ 1.5655 |
313636371421550 |
|
15:35:13 |
XLON |
598 |
£ 1.5655 |
313636371421551 |
|
15:35:25 |
XLON |
152 |
£ 1.5655 |
313636371421793 |
|
15:35:25 |
XLON |
783 |
£ 1.5655 |
313636371421794 |
|
15:35:37 |
XLON |
9 |
£ 1.5655 |
313636371421924 |
|
15:35:37 |
XLON |
866 |
£ 1.5655 |
313636371421925 |
|
15:35:37 |
XLON |
60 |
£ 1.5655 |
313636371421926 |
|
15:35:49 |
XLON |
625 |
£ 1.5655 |
313636371422014 |
|
15:35:49 |
XLON |
310 |
£ 1.5655 |
313636371422015 |
|
15:36:01 |
XLON |
411 |
£ 1.5655 |
313636371422077 |
|
15:36:01 |
XLON |
524 |
£ 1.5655 |
313636371422078 |
|
15:36:13 |
XLON |
232 |
£ 1.5655 |
313636371422170 |
|
15:36:13 |
XLON |
704 |
£ 1.5655 |
313636371422171 |
|
15:36:25 |
XLON |
69 |
£ 1.5655 |
313636371422361 |
|
15:36:25 |
XLON |
642 |
£ 1.5655 |
313636371422362 |
|
15:36:25 |
XLON |
224 |
£ 1.5655 |
313636371422363 |
|
15:36:30 |
XLON |
1,440 |
£ 1.5655 |
313636371422427 |
|
15:36:31 |
XLON |
1,500 |
£ 1.5665 |
313636371422441 |
|
15:36:31 |
XLON |
4 |
£ 1.5665 |
313636371422442 |
|
15:36:37 |
XLON |
2,901 |
£ 1.5655 |
313636371422507 |
|
15:36:52 |
BATE |
1,053 |
£ 1.5660 |
028Q026WS |
|
15:36:52 |
XLON |
1,105 |
£ 1.5650 |
313636371422598 |
|
15:37:34 |
XLON |
1,004 |
£ 1.5645 |
313636371422915 |
|
15:37:48 |
XLON |
1,366 |
£ 1.5640 |
313636371423053 |
|
15:37:48 |
XLON |
1,366 |
£ 1.5640 |
313636371423054 |
|
15:38:28 |
XLON |
1,402 |
£ 1.5640 |
313636371423293 |
|
15:38:51 |
BATE |
1,163 |
£ 1.5635 |
028Q027I3 |
|
15:38:51 |
XLON |
1,704 |
£ 1.5635 |
313636371423544 |
|
15:38:51 |
XLON |
1,500 |
£ 1.5635 |
313636371423546 |
|
15:38:51 |
XLON |
203 |
£ 1.5635 |
313636371423547 |
|
15:39:47 |
XLON |
35 |
£ 1.5650 |
313636371423886 |
|
15:39:47 |
XLON |
928 |
£ 1.5650 |
313636371423887 |
|
15:39:59 |
XLON |
209 |
£ 1.5650 |
313636371423979 |
|
15:39:59 |
XLON |
722 |
£ 1.5650 |
313636371423980 |
|
15:40:13 |
XLON |
82 |
£ 1.5650 |
313636371424068 |
|
15:40:13 |
XLON |
892 |
£ 1.5650 |
313636371424069 |
|
15:40:21 |
XLON |
183 |
£ 1.5650 |
313636371424117 |
|
15:40:21 |
XLON |
776 |
£ 1.5650 |
313636371424118 |
|
15:40:34 |
XLON |
802 |
£ 1.5655 |
313636371424259 |
|
15:40:34 |
XLON |
961 |
£ 1.5655 |
313636371424260 |
|
15:40:34 |
XLON |
2 |
£ 1.5650 |
313636371424255 |
|
15:40:34 |
XLON |
663 |
£ 1.5650 |
313636371424256 |
|
15:41:51 |
XLON |
11 |
£ 1.5660 |
313636371424841 |
|
15:41:51 |
CHIX |
876 |
£ 1.5660 |
128Q03CHG |
|
15:41:51 |
CHIX |
875 |
£ 1.5660 |
128Q03CHK |
|
15:41:56 |
XLON |
1,500 |
£ 1.5660 |
313636371424877 |
|
15:41:58 |
XLON |
1,139 |
£ 1.5660 |
313636371424903 |
|
15:41:58 |
XLON |
620 |
£ 1.5660 |
313636371424904 |
|
15:41:58 |
XLON |
1,500 |
£ 1.5660 |
313636371424910 |
|
15:42:12 |
XLON |
954 |
£ 1.5660 |
313636371425076 |
|
15:43:19 |
CHIX |
1,668 |
£ 1.5665 |
128Q03D4J |
|
15:43:19 |
BATE |
2,001 |
£ 1.5665 |
028Q028TL |
|
15:43:19 |
XLON |
1,500 |
£ 1.5665 |
313636371425509 |
|
15:43:19 |
XLON |
764 |
£ 1.5665 |
313636371425510 |
|
15:43:19 |
BATE |
1,363 |
£ 1.5665 |
028Q028TO |
|
15:43:32 |
XLON |
1,500 |
£ 1.5665 |
313636371425661 |
|
15:43:32 |
XLON |
1,994 |
£ 1.5665 |
313636371425662 |
|
15:43:32 |
XLON |
138 |
£ 1.5665 |
313636371425663 |
|
15:43:53 |
XLON |
1,500 |
£ 1.5665 |
313636371425762 |
|
15:44:04 |
XLON |
868 |
£ 1.5665 |
313636371425806 |
|
15:44:04 |
XLON |
82 |
£ 1.5665 |
313636371425807 |
|
15:45:01 |
CHIX |
600 |
£ 1.5660 |
128Q03DP9 |
|
15:45:01 |
CHIX |
600 |
£ 1.5665 |
128Q03DPA |
|
15:45:01 |
XLON |
806 |
£ 1.5660 |
313636371426133 |
|
15:45:01 |
XLON |
1,500 |
£ 1.5660 |
313636371426134 |
|
15:45:01 |
XLON |
1,511 |
£ 1.5660 |
313636371426135 |
|
15:45:01 |
CHIX |
1,208 |
£ 1.5665 |
128Q03DP6 |
|
15:45:01 |
XLON |
1,046 |
£ 1.5665 |
313636371426125 |
|
15:45:01 |
XLON |
1,124 |
£ 1.5660 |
313636371426130 |
|
15:45:48 |
XLON |
607 |
£ 1.5665 |
313636371426547 |
|
15:45:48 |
XLON |
641 |
£ 1.5665 |
313636371426548 |
|
15:45:48 |
XLON |
880 |
£ 1.5665 |
313636371426549 |
|
15:46:00 |
XLON |
988 |
£ 1.5665 |
313636371426577 |
|
15:46:12 |
XLON |
987 |
£ 1.5665 |
313636371426680 |
|
15:46:12 |
TRQX |
193 |
£ 1.5665 |
313636300102203 |
|
15:46:12 |
TRQX |
733 |
£ 1.5665 |
313636300102204 |
|
15:46:17 |
XLON |
4,336 |
£ 1.5660 |
313636371426725 |
|
15:46:35 |
XLON |
929 |
£ 1.5645 |
313636371427092 |
|
15:47:24 |
XLON |
995 |
£ 1.5645 |
313636371427494 |
|
15:47:34 |
XLON |
189 |
£ 1.5650 |
313636371427601 |
|
15:47:34 |
XLON |
859 |
£ 1.5650 |
313636371427602 |
|
15:47:34 |
XLON |
235 |
£ 1.5650 |
313636371427605 |
|
15:47:34 |
XLON |
912 |
£ 1.5650 |
313636371427606 |
|
15:47:50 |
XLON |
263 |
£ 1.5650 |
313636371427705 |
|
15:47:52 |
XLON |
300 |
£ 1.5655 |
313636371427739 |
|
15:47:53 |
XLON |
792 |
£ 1.5655 |
313636371427757 |
|
15:48:20 |
XLON |
640 |
£ 1.5655 |
313636371427960 |
|
15:48:20 |
XLON |
340 |
£ 1.5655 |
313636371427961 |
|
15:48:54 |
XLON |
1,200 |
£ 1.5660 |
313636371428132 |
|
15:48:54 |
XLON |
1,500 |
£ 1.5660 |
313636371428133 |
|
15:49:09 |
XLON |
307 |
£ 1.5665 |
313636371428225 |
|
15:49:09 |
XLON |
2 |
£ 1.5665 |
313636371428226 |
|
15:49:13 |
XLON |
978 |
£ 1.5665 |
313636371428251 |
|
15:49:23 |
CHIX |
2,007 |
£ 1.5665 |
128Q03FWT |
|
15:51:12 |
XLON |
1,500 |
£ 1.5660 |
313636371429036 |
|
15:52:35 |
XLON |
4,589 |
£ 1.5665 |
313636371429580 |
|
15:52:35 |
BATE |
1,071 |
£ 1.5665 |
028Q02BD0 |
|
15:52:35 |
BATE |
234 |
£ 1.5665 |
028Q02BD1 |
|
15:52:35 |
BATE |
43 |
£ 1.5665 |
028Q02BD2 |
|
15:52:35 |
BATE |
23 |
£ 1.5665 |
028Q02BD3 |
|
15:52:35 |
XLON |
1,500 |
£ 1.5665 |
313636371429582 |
|
15:52:35 |
XLON |
638 |
£ 1.5665 |
313636371429583 |
|
15:52:49 |
XLON |
1,501 |
£ 1.5670 |
313636371429641 |
|
15:52:49 |
XLON |
1,328 |
£ 1.5670 |
313636371429642 |
|
15:52:49 |
XLON |
1,400 |
£ 1.5670 |
313636371429643 |
|
15:53:46 |
BATE |
812 |
£ 1.5665 |
028Q02BO4 |
|
15:53:46 |
TRQX |
1,293 |
£ 1.5665 |
313636300104942 |
|
15:53:46 |
XLON |
1,646 |
£ 1.5665 |
313636371430037 |
|
15:53:46 |
XLON |
1,500 |
£ 1.5670 |
313636371430038 |
|
15:53:46 |
XLON |
2,300 |
£ 1.5670 |
313636371430039 |
|
15:53:46 |
XLON |
888 |
£ 1.5670 |
313636371430040 |
|
15:53:46 |
XLON |
1,048 |
£ 1.5670 |
313636371430041 |
|
15:53:46 |
XLON |
3,239 |
£ 1.5670 |
313636371430042 |
|
15:53:46 |
XLON |
1,019 |
£ 1.5665 |
313636371430043 |
|
15:54:20 |
XLON |
1,212 |
£ 1.5665 |
313636371430281 |
|
15:54:24 |
XLON |
1,005 |
£ 1.5665 |
313636371430306 |
|
15:55:04 |
XLON |
607 |
£ 1.5660 |
313636371430567 |
|
15:56:54 |
XLON |
453 |
£ 1.5665 |
313636371431472 |
|
15:56:54 |
XLON |
1,998 |
£ 1.5665 |
313636371431474 |
|
15:56:54 |
XLON |
1,795 |
£ 1.5665 |
313636371431475 |
|
15:56:54 |
TRQX |
996 |
£ 1.5660 |
313636300105889 |
|
15:56:54 |
XLON |
1,500 |
£ 1.5665 |
313636371431485 |
|
15:56:54 |
XLON |
951 |
£ 1.5665 |
313636371431486 |
|
15:56:54 |
XLON |
709 |
£ 1.5665 |
313636371431516 |
|
15:56:54 |
XLON |
635 |
£ 1.5665 |
313636371431517 |
|
15:56:54 |
XLON |
156 |
£ 1.5665 |
313636371431518 |
|
15:56:55 |
CHIX |
408 |
£ 1.5665 |
128Q03IRK |
|
15:57:00 |
XLON |
1,016 |
£ 1.5660 |
313636371431594 |
|
15:57:00 |
XLON |
741 |
£ 1.5660 |
313636371431595 |
|
15:57:01 |
XLON |
1,500 |
£ 1.5660 |
313636371431596 |
|
15:57:01 |
XLON |
311 |
£ 1.5660 |
313636371431597 |
|
15:57:55 |
XLON |
956 |
£ 1.5655 |
313636371431988 |
|
15:57:55 |
XLON |
93 |
£ 1.5655 |
313636371431989 |
|
15:58:19 |
XLON |
959 |
£ 1.5650 |
313636371432164 |
|
15:58:33 |
XLON |
226 |
£ 1.5650 |
313636371432220 |
|
15:58:33 |
XLON |
622 |
£ 1.5650 |
313636371432221 |
|
15:58:33 |
XLON |
101 |
£ 1.5650 |
313636371432222 |
|
15:58:47 |
XLON |
819 |
£ 1.5650 |
313636371432359 |
|
15:58:47 |
XLON |
129 |
£ 1.5650 |
313636371432360 |
|
15:58:56 |
XLON |
773 |
£ 1.5650 |
313636371432410 |
|
15:58:56 |
XLON |
156 |
£ 1.5650 |
313636371432411 |
|
15:59:06 |
XLON |
2,232 |
£ 1.5645 |
313636371432504 |
|
15:59:06 |
XLON |
1,500 |
£ 1.5645 |
313636371432508 |
|
15:59:06 |
XLON |
617 |
£ 1.5645 |
313636371432509 |
|
15:59:53 |
XLON |
1,122 |
£ 1.5640 |
313636371432845 |
|
15:59:54 |
CHIX |
1,092 |
£ 1.5640 |
128Q03JTX |
|
15:59:59 |
XLON |
353 |
£ 1.5635 |
313636371432872 |
|
15:59:59 |
XLON |
370 |
£ 1.5635 |
313636371432873 |
|
15:59:59 |
XLON |
277 |
£ 1.5635 |
313636371432874 |
|
15:59:59 |
XLON |
353 |
£ 1.5635 |
313636371432875 |
|
15:59:59 |
XLON |
370 |
£ 1.5635 |
313636371432876 |
|
15:59:59 |
XLON |
1,443 |
£ 1.5635 |
313636371432877 |
|
16:00:46 |
XLON |
413 |
£ 1.5640 |
313636371433410 |
|
16:00:46 |
XLON |
587 |
£ 1.5640 |
313636371433411 |
|
16:00:50 |
XLON |
2,099 |
£ 1.5645 |
313636371433461 |
|
16:00:50 |
XLON |
429 |
£ 1.5645 |
313636371433462 |
|
16:01:44 |
XLON |
950 |
£ 1.5645 |
313636371433898 |
|
16:01:44 |
CHIX |
1,571 |
£ 1.5640 |
128Q03KOT |
|
16:01:59 |
XLON |
987 |
£ 1.5635 |
313636371433972 |
|
16:03:02 |
XLON |
463 |
£ 1.5635 |
313636371434409 |
|
16:04:01 |
XLON |
1,344 |
£ 1.5640 |
313636371434900 |
|
16:04:01 |
XLON |
106 |
£ 1.5640 |
313636371434905 |
|
16:04:01 |
XLON |
817 |
£ 1.5640 |
313636371434906 |
|
16:04:01 |
XLON |
1,490 |
£ 1.5640 |
313636371434907 |
|
16:04:01 |
XLON |
619 |
£ 1.5640 |
313636371434908 |
|
16:04:01 |
XLON |
298 |
£ 1.5640 |
313636371434909 |
|
16:04:02 |
XLON |
1,052 |
£ 1.5640 |
313636371434924 |
|
16:04:02 |
XLON |
54 |
£ 1.5640 |
313636371434925 |
|
16:04:02 |
XLON |
1,626 |
£ 1.5640 |
313636371434926 |
|
16:04:33 |
XLON |
2,200 |
£ 1.5640 |
313636371435135 |
|
16:04:33 |
XLON |
2,169 |
£ 1.5640 |
313636371435136 |
|
16:04:33 |
XLON |
1,800 |
£ 1.5635 |
313636371435146 |
|
16:04:33 |
XLON |
1,500 |
£ 1.5640 |
313636371435147 |
|
16:04:33 |
XLON |
1,099 |
£ 1.5640 |
313636371435148 |
|
16:05:22 |
XLON |
2 |
£ 1.5635 |
313636371435648 |
|
16:05:22 |
XLON |
237 |
£ 1.5635 |
313636371435649 |
|
16:05:22 |
XLON |
817 |
£ 1.5635 |
313636371435650 |
|
16:05:40 |
XLON |
1,154 |
£ 1.5630 |
313636371435870 |
|
16:06:12 |
XLON |
102 |
£ 1.5630 |
313636371436119 |
|
16:06:19 |
XLON |
408 |
£ 1.5635 |
313636371436174 |
|
16:06:19 |
XLON |
748 |
£ 1.5635 |
313636371436175 |
|
16:06:19 |
XLON |
1,035 |
£ 1.5635 |
313636371436176 |
|
16:06:23 |
XLON |
238 |
£ 1.5635 |
313636371436221 |
|
16:06:23 |
XLON |
1,016 |
£ 1.5635 |
313636371436222 |
|
16:06:41 |
XLON |
961 |
£ 1.5625 |
313636371436405 |
|
16:06:53 |
XLON |
644 |
£ 1.5625 |
313636371436467 |
|
16:06:53 |
XLON |
2 |
£ 1.5625 |
313636371436468 |
|
16:06:53 |
XLON |
315 |
£ 1.5625 |
313636371436469 |
|
16:07:05 |
XLON |
371 |
£ 1.5625 |
313636371436600 |
|
16:07:05 |
XLON |
590 |
£ 1.5625 |
313636371436601 |
|
16:07:18 |
XLON |
936 |
£ 1.5625 |
313636371436673 |
|
16:07:23 |
XLON |
7 |
£ 1.5625 |
313636371436703 |
|
16:07:23 |
XLON |
618 |
£ 1.5625 |
313636371436704 |
|
16:07:23 |
XLON |
3 |
£ 1.5625 |
313636371436705 |
|
16:07:23 |
XLON |
796 |
£ 1.5625 |
313636371436706 |
|
16:07:47 |
XLON |
988 |
£ 1.5625 |
313636371436943 |
|
16:07:58 |
XLON |
261 |
£ 1.5625 |
313636371436990 |
|
16:07:58 |
XLON |
714 |
£ 1.5625 |
313636371436991 |
|
16:08:10 |
XLON |
689 |
£ 1.5625 |
313636371437139 |
|
16:08:10 |
XLON |
272 |
£ 1.5625 |
313636371437140 |
|
16:08:22 |
XLON |
573 |
£ 1.5625 |
313636371437261 |
|
16:08:22 |
XLON |
388 |
£ 1.5625 |
313636371437262 |
|
16:08:23 |
XLON |
248 |
£ 1.5625 |
313636371437285 |
|
16:08:23 |
XLON |
662 |
£ 1.5625 |
313636371437286 |
|
16:08:23 |
XLON |
380 |
£ 1.5625 |
313636371437287 |
|
16:08:49 |
XLON |
2,912 |
£ 1.5625 |
313636371437433 |
|
16:08:49 |
XLON |
1,500 |
£ 1.5625 |
313636371437434 |
|
16:08:49 |
XLON |
565 |
£ 1.5625 |
313636371437435 |
|
16:08:49 |
XLON |
415 |
£ 1.5625 |
313636371437436 |
|
16:09:37 |
XLON |
151 |
£ 1.5625 |
313636371437898 |
|
16:09:37 |
XLON |
649 |
£ 1.5625 |
313636371437899 |
|
16:09:37 |
XLON |
364 |
£ 1.5625 |
313636371437900 |
|
16:10:14 |
XLON |
705 |
£ 1.5620 |
313636371438229 |
|
16:10:14 |
XLON |
2 |
£ 1.5620 |
313636371438230 |
|
16:10:14 |
XLON |
239 |
£ 1.5620 |
313636371438231 |
|
16:10:24 |
XLON |
1,002 |
£ 1.5615 |
313636371438358 |
|
16:11:00 |
XLON |
1,500 |
£ 1.5620 |
313636371438720 |
|
16:11:00 |
XLON |
809 |
£ 1.5620 |
313636371438721 |
|
16:11:13 |
XLON |
700 |
£ 1.5620 |
313636371438823 |
|
16:11:13 |
XLON |
252 |
£ 1.5620 |
313636371438824 |
|
16:11:38 |
XLON |
1,500 |
£ 1.5620 |
313636371439139 |
|
16:11:39 |
CHIX |
250 |
£ 1.5620 |
128Q03PAP |
|
16:11:44 |
CHIX |
1,211 |
£ 1.5620 |
128Q03PCB |
|
16:11:54 |
XLON |
967 |
£ 1.5620 |
313636371439294 |
|
16:12:08 |
XLON |
540 |
£ 1.5620 |
313636371439372 |
|
16:12:08 |
XLON |
395 |
£ 1.5620 |
313636371439373 |
|
16:13:18 |
XLON |
3,386 |
£ 1.5630 |
313636371440048 |
|
16:13:20 |
XLON |
1,236 |
£ 1.5630 |
313636371440092 |
|
16:13:23 |
CHIX |
769 |
£ 1.5630 |
128Q03Q7H |
|
16:13:32 |
XLON |
944 |
£ 1.5630 |
313636371440187 |
|
16:14:37 |
XLON |
508 |
£ 1.5635 |
313636371440762 |
|
16:15:25 |
XLON |
1,834 |
£ 1.5635 |
313636371441225 |
|
16:15:25 |
XLON |
1,500 |
£ 1.5635 |
313636371441228 |
|
16:15:25 |
XLON |
134 |
£ 1.5635 |
313636371441229 |
|
16:15:25 |
XLON |
128 |
£ 1.5635 |
313636371441230 |
|
16:15:25 |
XLON |
400 |
£ 1.5635 |
313636371441231 |
|
16:15:27 |
XLON |
2 |
£ 1.5635 |
313636371441254 |
|
16:15:28 |
XLON |
1,500 |
£ 1.5635 |
313636371441264 |
|
16:15:28 |
XLON |
810 |
£ 1.5635 |
313636371441265 |
|
16:15:28 |
XLON |
1,080 |
£ 1.5635 |
313636371441266 |
|
16:15:28 |
XLON |
1,635 |
£ 1.5635 |
313636371441267 |
|
16:16:07 |
XLON |
621 |
£ 1.5635 |
313636371441751 |
|
16:16:07 |
XLON |
354 |
£ 1.5635 |
313636371441752 |
|
16:16:21 |
XLON |
338 |
£ 1.5635 |
313636371441830 |
|
16:16:21 |
XLON |
598 |
£ 1.5635 |
313636371441831 |
|
16:16:29 |
XLON |
14 |
£ 1.5635 |
313636371441883 |
|
16:16:29 |
XLON |
436 |
£ 1.5635 |
313636371441884 |
|
16:16:29 |
XLON |
436 |
£ 1.5635 |
313636371441885 |
|
16:16:29 |
XLON |
540 |
£ 1.5635 |
313636371441886 |
|
16:16:29 |
XLON |
213 |
£ 1.5635 |
313636371441887 |
|
16:17:00 |
XLON |
16 |
£ 1.5635 |
313636371442104 |
|
16:17:00 |
XLON |
436 |
£ 1.5635 |
313636371442105 |
|
16:17:00 |
XLON |
13 |
£ 1.5635 |
313636371442106 |
|
16:17:00 |
XLON |
436 |
£ 1.5635 |
313636371442107 |
|
16:17:56 |
BATE |
778 |
£ 1.5635 |
028Q02IZJ |
|
16:17:56 |
BATE |
460 |
£ 1.5635 |
028Q02IZK |
|
16:17:56 |
XLON |
1,500 |
£ 1.5635 |
313636371442617 |
|
16:17:56 |
XLON |
1,972 |
£ 1.5635 |
313636371442618 |
|
16:17:56 |
XLON |
661 |
£ 1.5635 |
313636371442619 |
|
16:17:56 |
XLON |
632 |
£ 1.5635 |
313636371442620 |
|
16:20:38 |
XLON |
1,500 |
£ 1.5645 |
313636371444687 |
|
16:20:38 |
XLON |
1,700 |
£ 1.5645 |
313636371444688 |
|
16:20:38 |
XLON |
661 |
£ 1.5645 |
313636371444689 |
|
16:20:38 |
XLON |
3,657 |
£ 1.5645 |
313636371444690 |
|
16:21:22 |
XLON |
322 |
£ 1.5645 |
313636371445395 |
|
16:21:22 |
XLON |
1,503 |
£ 1.5645 |
313636371445396 |
|
16:21:22 |
XLON |
1,500 |
£ 1.5645 |
313636371445402 |
|
16:21:22 |
XLON |
657 |
£ 1.5645 |
313636371445403 |
|
16:21:32 |
XLON |
649 |
£ 1.5645 |
313636371445529 |
|
16:21:32 |
XLON |
333 |
£ 1.5645 |
313636371445530 |
|
16:21:47 |
XLON |
590 |
£ 1.5645 |
313636371445743 |
|
16:21:47 |
XLON |
2 |
£ 1.5645 |
313636371445744 |
|
16:21:47 |
XLON |
364 |
£ 1.5645 |
313636371445745 |
|
16:22:02 |
XLON |
957 |
£ 1.5645 |
313636371445832 |
|
16:22:17 |
XLON |
743 |
£ 1.5645 |
313636371446024 |
|
16:22:17 |
XLON |
213 |
£ 1.5645 |
313636371446025 |
|
16:22:26 |
XLON |
439 |
£ 1.5645 |
313636371446159 |
|
16:22:26 |
XLON |
500 |
£ 1.5645 |
313636371446160 |
|
16:22:41 |
XLON |
956 |
£ 1.5645 |
313636371446272 |
|
16:22:56 |
XLON |
356 |
£ 1.5645 |
313636371446409 |
|
16:22:56 |
XLON |
600 |
£ 1.5645 |
313636371446410 |
|
16:23:11 |
XLON |
43 |
£ 1.5645 |
313636371446502 |
|
16:23:11 |
XLON |
914 |
£ 1.5645 |
313636371446503 |
|
16:24:42 |
TRQX |
281 |
£ 1.5645 |
313636300116827 |
|
16:25:31 |
XLON |
263 |
£ 1.5650 |
313636371447847 |
|
16:25:31 |
XLON |
881 |
£ 1.5650 |
313636371447848 |
|
16:25:31 |
XLON |
2,224 |
£ 1.5650 |
313636371447849 |
|
16:25:31 |
XLON |
3,328 |
£ 1.5650 |
313636371447850 |
|
16:25:31 |
XLON |
870 |
£ 1.5650 |
313636371447851 |
|
16:25:31 |
XLON |
131 |
£ 1.5650 |
313636371447852 |
|
16:25:37 |
XLON |
2 |
£ 1.5650 |
313636371447963 |
|
16:25:38 |
XLON |
1,137 |
£ 1.5650 |
313636371447993 |
|
16:25:49 |
XLON |
615 |
£ 1.5650 |
313636371448117 |
|
16:25:49 |
XLON |
328 |
£ 1.5650 |
313636371448118 |
|
16:25:49 |
XLON |
1,372 |
£ 1.5645 |
313636371448127 |
|
16:25:49 |
TRQX |
850 |
£ 1.5645 |
313636300117339 |
|
16:25:50 |
TRQX |
1,097 |
£ 1.5645 |
313636300117365 |
|
16:26:19 |
XLON |
652 |
£ 1.5645 |
313636371448484 |
|
16:26:19 |
XLON |
272 |
£ 1.5645 |
313636371448485 |
|
16:26:32 |
XLON |
943 |
£ 1.5645 |
313636371448554 |
|
16:26:38 |
TRQX |
140 |
£ 1.5640 |
313636300117644 |
|
16:26:45 |
XLON |
412 |
£ 1.5645 |
313636371448627 |
|
16:26:45 |
XLON |
531 |
£ 1.5645 |
313636371448628 |
|
16:26:54 |
XLON |
25 |
£ 1.5645 |
313636371448704 |
|
16:26:54 |
XLON |
853 |
£ 1.5645 |
313636371448705 |
|
16:26:54 |
XLON |
52 |
£ 1.5645 |
313636371448706 |
|
16:27:07 |
XLON |
573 |
£ 1.5645 |
313636371448835 |
|
16:27:07 |
XLON |
97 |
£ 1.5645 |
313636371448836 |
|
16:27:07 |
XLON |
2 |
£ 1.5645 |
313636371448837 |
|
16:27:07 |
XLON |
73 |
£ 1.5645 |
313636371448838 |
|
16:27:17 |
XLON |
756 |
£ 1.5645 |
313636371448881 |
|
16:27:17 |
XLON |
167 |
£ 1.5645 |
313636371448882 |
|
16:27:28 |
XLON |
490 |
£ 1.5645 |
313636371449148 |
|
16:27:28 |
XLON |
1,143 |
£ 1.5645 |
313636371449149 |
|
16:27:39 |
XLON |
50 |
£ 1.5645 |
313636371449296 |
|
16:27:39 |
XLON |
876 |
£ 1.5645 |
313636371449297 |
|
16:27:50 |
XLON |
1,500 |
£ 1.5650 |
313636371449419 |
|
16:27:50 |
XLON |
1,023 |
£ 1.5650 |
313636371449420 |
|
16:28:13 |
XLON |
1,062 |
£ 1.5650 |
313636371449564 |
|
16:28:31 |
XLON |
1,587 |
£ 1.5650 |
313636371449678 |
|
16:28:49 |
XLON |
1,559 |
£ 1.5650 |
313636371449763 |
|
16:29:07 |
XLON |
1,619 |
£ 1.5650 |
313636371449920 |
|
16:29:43 |
TRQX |
37 |
£ 1.5655 |
313636300118923 |
|
16:29:47 |
BATE |
324 |
£ 1.5655 |
028Q02NKX |
|
16:29:47 |
BATE |
610 |
£ 1.5655 |
028Q02NL1 |
|
16:29:47 |
BATE |
617 |
£ 1.5655 |
028Q02NL4 |
|
16:29:47 |
BATE |
366 |
£ 1.5655 |
028Q02NL7 |
|
16:29:47 |
BATE |
124 |
£ 1.5655 |
028Q02NL9 |
|
16:29:47 |
TRQX |
391 |
£ 1.5655 |
313636300118973 |
|
16:29:53 |
XLON |
2 |
£ 1.5655 |
313636371450371 |
|
16:29:55 |
XLON |
872 |
£ 1.5660 |
313636371450417 |
|
16:29:58 |
XLON |
1,222 |
£ 1.5660 |
313636371450533 |
|
16:29:58 |
XLON |
174 |
£ 1.5660 |
313636371450534 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 556,226 (ISIN: GB00BDCXV269)
Date of purchases: 11 May 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 11 May 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 31.1007 |
556,226 |
ZAR 31.0000 |
ZAR 31.2000 |
Individual Transactions:
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share |
Transaction Reference Number |
|
09:54:00 |
XJSE |
1,387 |
ZAR 31.1800 |
XJSE-2EO30BBJSJJB9 |
|
09:54:00 |
XJSE |
1,610 |
ZAR 31.1800 |
XJSE-3AO30BBJSDKGV |
|
10:00:26 |
XJSE |
1,180 |
ZAR 31.2000 |
XJSE-3AO30BBJTPE0F |
|
10:00:31 |
XJSE |
3,523 |
ZAR 31.1800 |
XJSE-3AO30BBJTPUFC |
|
10:00:31 |
XJSE |
613 |
ZAR 31.1800 |
XJSE-3AO30BBJTPUFE |
|
10:00:35 |
XJSE |
3,161 |
ZAR 31.1700 |
XJSE-3CO30BBJVCJU2 |
|
10:05:54 |
XJSE |
3,361 |
ZAR 31.1500 |
XJSE-2EO30BBJV3VT9 |
|
10:06:24 |
XJSE |
1,891 |
ZAR 31.1300 |
XJSE-2EO30BBJV7196 |
|
10:08:03 |
XJSE |
1,472 |
ZAR 31.1300 |
XJSE-44O30BBIV75C7 |
|
10:08:03 |
XJSE |
1,732 |
ZAR 31.1300 |
XJSE-3CO30BBK15Q1S |
|
10:13:45 |
XJSE |
677 |
ZAR 31.1300 |
XJSE-3CO30BBK2D3JL |
|
10:14:00 |
XJSE |
699 |
ZAR 31.1300 |
XJSE-2EO30BBK0LD2P |
|
10:14:00 |
XJSE |
1,116 |
ZAR 31.1300 |
XJSE-2EO30BBK0LD2V |
|
10:14:27 |
XJSE |
1,518 |
ZAR 31.1000 |
XJSE-3AO30BBK0JVF2 |
|
10:14:49 |
XJSE |
1,951 |
ZAR 31.1000 |
XJSE-3CO30BBK2K8BF |
|
10:17:45 |
XJSE |
251 |
ZAR 31.1200 |
XJSE-2EO30BBK1DE24 |
|
10:19:33 |
XJSE |
1,262 |
ZAR 31.1400 |
XJSE-2EO30BBK1O1AC |
|
10:21:08 |
XJSE |
1,114 |
ZAR 31.1500 |
XJSE-3AO30BBK1TEUD |
|
10:21:14 |
XJSE |
1,748 |
ZAR 31.1500 |
XJSE-2EO30BBK21P07 |
|
10:21:14 |
XJSE |
2,317 |
ZAR 31.1500 |
XJSE-3CO30BBK3VU5V |
|
10:24:52 |
XJSE |
4,232 |
ZAR 31.1500 |
XJSE-3CO30BBK4MMGE |
|
10:25:38 |
XJSE |
1,536 |
ZAR 31.1500 |
XJSE-42O30BBJ0HREL |
|
10:28:25 |
XJSE |
273 |
ZAR 31.1500 |
XJSE-3CO30BBK5CL55 |
|
10:28:25 |
XJSE |
2,879 |
ZAR 31.1500 |
XJSE-3CO30BBK5CL5C |
|
10:28:37 |
XJSE |
1,268 |
ZAR 31.1200 |
XJSE-42O30BBJ0JEJT |
|
10:28:37 |
XJSE |
1,189 |
ZAR 31.1200 |
XJSE-42O30BBJ0JEJV |
|
10:32:21 |
XJSE |
1,579 |
ZAR 31.1200 |
XJSE-3AO30BBK4064D |
|
10:33:50 |
XJSE |
3,244 |
ZAR 31.1000 |
XJSE-2EO30BBK4C0O7 |
|
10:34:54 |
XJSE |
1,897 |
ZAR 31.0900 |
XJSE-3CO30BBK6R08D |
|
10:39:43 |
XJSE |
1,115 |
ZAR 31.1500 |
XJSE-3AO30BBK5GL34 |
|
10:39:48 |
XJSE |
470 |
ZAR 31.1400 |
XJSE-3AO30BBK5H3DJ |
|
10:39:48 |
XJSE |
1,115 |
ZAR 31.1400 |
XJSE-3AO30BBK5H3DT |
|
10:41:27 |
XJSE |
5 |
ZAR 31.1500 |
XJSE-3AO30BBK5SAM0 |
|
10:41:27 |
XJSE |
240 |
ZAR 31.1500 |
XJSE-3AO30BBK5SAM2 |
|
10:41:27 |
XJSE |
872 |
ZAR 31.1500 |
XJSE-3AO30BBK5SAM4 |
|
10:42:20 |
XJSE |
97 |
ZAR 31.1500 |
XJSE-3CO30BBK8LFIO |
|
10:42:20 |
XJSE |
1,016 |
ZAR 31.1500 |
XJSE-3CO30BBK8LFIQ |
|
10:43:16 |
XJSE |
1,116 |
ZAR 31.1500 |
XJSE-2EO30BBK6C503 |
|
10:44:03 |
XJSE |
1,252 |
ZAR 31.1300 |
XJSE-3CO30BBK90SG5 |
|
10:44:35 |
XJSE |
2,000 |
ZAR 31.1300 |
XJSE-3CO30BBK94JCN |
|
10:44:35 |
XJSE |
522 |
ZAR 31.1300 |
XJSE-3CO30BBK94JCP |
|
10:45:54 |
XJSE |
2,500 |
ZAR 31.0900 |
XJSE-44O30BBIVUE7P |
|
10:46:28 |
XJSE |
1,147 |
ZAR 31.0900 |
XJSE-3AO30BBK6SCJH |
|
10:48:55 |
XJSE |
1,109 |
ZAR 31.0900 |
XJSE-3AO30BBK7EFL0 |
|
10:48:55 |
XJSE |
1,378 |
ZAR 31.0900 |
XJSE-3AO30BBK7EFLM |
|
10:53:06 |
XJSE |
836 |
ZAR 31.1000 |
XJSE-2EO30BBK8H4HV |
|
10:53:06 |
XJSE |
26 |
ZAR 31.1000 |
XJSE-2EO30BBK8H4I1 |
|
10:53:06 |
XJSE |
528 |
ZAR 31.1000 |
XJSE-2EO30BBK8H4I3 |
|
10:54:42 |
XJSE |
741 |
ZAR 31.1300 |
XJSE-3CO30BBKBFE9S |
|
10:54:42 |
XJSE |
198 |
ZAR 31.1300 |
XJSE-3CO30BBKBFEB4 |
|
10:54:42 |
XJSE |
1,850 |
ZAR 31.1300 |
XJSE-3CO30BBKBFEBA |
|
10:55:53 |
XJSE |
973 |
ZAR 31.1200 |
XJSE-44O30BBJ04PPK |
|
10:55:53 |
XJSE |
804 |
ZAR 31.1200 |
XJSE-44O30BBJ04PPM |
|
10:55:53 |
XJSE |
2,078 |
ZAR 31.1100 |
XJSE-44O30BBJ04PVU |
|
11:01:25 |
XJSE |
2,865 |
ZAR 31.1200 |
XJSE-2EO30BBKA9JH4 |
|
11:03:50 |
XJSE |
1,220 |
ZAR 31.0800 |
XJSE-3AO30BBKAL5AO |
|
11:03:50 |
XJSE |
1,469 |
ZAR 31.0800 |
XJSE-3CO30BBKDE62T |
|
11:05:59 |
XJSE |
1,110 |
ZAR 31.0600 |
XJSE-2EO30BBKB6MOA |
|
11:06:00 |
XJSE |
411 |
ZAR 31.0600 |
XJSE-3CO30BBKDT0SE |
|
11:06:00 |
XJSE |
11 |
ZAR 31.0600 |
XJSE-3CO30BBKDT7US |
|
11:06:01 |
XJSE |
133 |
ZAR 31.0600 |
XJSE-3CO30BBKDTDK3 |
|
11:06:02 |
XJSE |
462 |
ZAR 31.0600 |
XJSE-3CO30BBKDTHBQ |
|
11:06:02 |
XJSE |
341 |
ZAR 31.0600 |
XJSE-3CO30BBKDTHBS |
|
11:10:40 |
XJSE |
1,465 |
ZAR 31.0300 |
XJSE-3CO30BBKEURCM |
|
11:11:25 |
XJSE |
434 |
ZAR 31.0200 |
XJSE-2GO30BBJ5HJQ0 |
|
11:11:25 |
XJSE |
577 |
ZAR 31.0200 |
XJSE-2GO30BBJ5HJQ2 |
|
11:12:17 |
XJSE |
2,440 |
ZAR 31.0200 |
XJSE-2GO30BBJ5IOC9 |
|
11:12:17 |
XJSE |
1,223 |
ZAR 31.0200 |
XJSE-3CO30BBKFADJ4 |
|
11:18:33 |
XJSE |
1,569 |
ZAR 31.0500 |
XJSE-44O30BBJ0ICID |
|
11:19:34 |
XJSE |
46 |
ZAR 31.0600 |
XJSE-3AO30BBKDQEPL |
|
11:19:34 |
XJSE |
37 |
ZAR 31.0600 |
XJSE-3AO30BBKDQEPN |
|
11:19:34 |
XJSE |
1,736 |
ZAR 31.0600 |
XJSE-3AO30BBKDQEPP |
|
11:22:35 |
XJSE |
2,390 |
ZAR 31.0600 |
XJSE-42O30BBJ1IJFB |
|
11:24:34 |
XJSE |
272 |
ZAR 31.0600 |
XJSE-2EO30BBKEUK3O |
|
11:24:34 |
XJSE |
5 |
ZAR 31.0600 |
XJSE-2EO30BBKEUK4C |
|
11:24:34 |
XJSE |
991 |
ZAR 31.0600 |
XJSE-2EO30BBKEUK4E |
|
11:25:29 |
XJSE |
1,871 |
ZAR 31.0400 |
XJSE-3CO30BBKI9879 |
|
11:29:39 |
XJSE |
1,393 |
ZAR 31.0500 |
XJSE-2EO30BBKG06M9 |
|
11:30:55 |
XJSE |
525 |
ZAR 31.0500 |
XJSE-2EO30BBKG812F |
|
11:30:55 |
XJSE |
582 |
ZAR 31.0500 |
XJSE-2EO30BBKG812H |
|
11:31:29 |
XJSE |
100 |
ZAR 31.0600 |
XJSE-2GO30BBJ68QQO |
|
11:33:49 |
XJSE |
2,302 |
ZAR 31.0600 |
XJSE-44O30BBJ0PMAD |
|
11:33:49 |
XJSE |
784 |
ZAR 31.0600 |
XJSE-2EO30BBKGPTQ1 |
|
11:33:49 |
XJSE |
1,956 |
ZAR 31.0600 |
XJSE-2EO30BBKGPTQ3 |
|
11:35:46 |
XJSE |
1,535 |
ZAR 31.0600 |
XJSE-2GO30BBJ6DL71 |
|
11:37:17 |
XJSE |
1,245 |
ZAR 31.0600 |
XJSE-2EO30BBKHF3SR |
|
11:38:36 |
XJSE |
3,188 |
ZAR 31.0600 |
XJSE-3CO30BBKL37F1 |
|
11:39:18 |
XJSE |
1,467 |
ZAR 31.0600 |
XJSE-3CO30BBKL7D9E |
|
11:39:19 |
XJSE |
2,240 |
ZAR 31.0600 |
XJSE-42O30BBJ1R3EV |
|
11:39:19 |
XJSE |
2,692 |
ZAR 31.0600 |
XJSE-42O30BBJ1R3F1 |
|
11:39:19 |
XJSE |
1,573 |
ZAR 31.0600 |
XJSE-42O30BBJ1R3F8 |
|
11:39:19 |
XJSE |
1,152 |
ZAR 31.0600 |
XJSE-42O30BBJ1R3FA |
|
11:39:19 |
XJSE |
1,331 |
ZAR 31.0600 |
XJSE-3AO30BBKHEE9D |
|
11:39:19 |
XJSE |
1,573 |
ZAR 31.0600 |
XJSE-3AO30BBKHEE9F |
|
11:39:19 |
XJSE |
2,604 |
ZAR 31.0600 |
XJSE-3AO30BBKHEE9H |
|
11:39:19 |
XJSE |
37 |
ZAR 31.0600 |
XJSE-3AO30BBKHEE9O |
|
11:39:20 |
XJSE |
398 |
ZAR 31.0600 |
XJSE-2GO30BBJ6HJQR |
|
11:39:20 |
XJSE |
1,802 |
ZAR 31.0600 |
XJSE-2GO30BBJ6HJQT |
|
11:39:34 |
XJSE |
1,504 |
ZAR 31.0600 |
XJSE-3CO30BBKL95PB |
|
11:39:34 |
XJSE |
392 |
ZAR 31.0600 |
XJSE-3CO30BBKL95PD |
|
11:39:37 |
XJSE |
1,068 |
ZAR 31.0600 |
XJSE-2GO30BBJ6HTSV |
|
11:39:37 |
XJSE |
2,206 |
ZAR 31.0600 |
XJSE-2GO30BBJ6HTT1 |
|
11:39:38 |
XJSE |
1,281 |
ZAR 31.0600 |
XJSE-2EO30BBKHRL5C |
|
11:39:38 |
XJSE |
237 |
ZAR 31.0600 |
XJSE-2EO30BBKHRL5E |
|
11:39:40 |
XJSE |
1,132 |
ZAR 31.0600 |
XJSE-2GO30BBJ6HVIE |
|
11:39:46 |
XJSE |
4,970 |
ZAR 31.0700 |
XJSE-44O30BBJ0S9VE |
|
11:39:46 |
XJSE |
726 |
ZAR 31.0700 |
XJSE-44O30BBJ0S9VG |
|
11:43:34 |
XJSE |
3,189 |
ZAR 31.0600 |
XJSE-3AO30BBKI5HCC |
|
11:43:34 |
XJSE |
1,380 |
ZAR 31.0600 |
XJSE-44O30BBJ0TVB5 |
|
11:45:28 |
XJSE |
4,045 |
ZAR 31.0600 |
XJSE-3AO30BBKIGN9F |
|
11:45:28 |
XJSE |
203 |
ZAR 31.0600 |
XJSE-3AO30BBKIGN9H |
|
11:45:28 |
XJSE |
1,319 |
ZAR 31.0600 |
XJSE-3CO30BBKMEHLC |
|
11:45:28 |
XJSE |
447 |
ZAR 31.0600 |
XJSE-3CO30BBKMEHMP |
|
11:46:18 |
XJSE |
512 |
ZAR 31.0300 |
XJSE-2EO30BBKJ2KJG |
|
11:46:18 |
XJSE |
1,392 |
ZAR 31.0300 |
XJSE-2EO30BBKJ2O1S |
|
11:46:18 |
XJSE |
1,347 |
ZAR 31.0300 |
XJSE-2EO30BBKJ2O1U |
|
11:47:46 |
XJSE |
1,457 |
ZAR 31.0100 |
XJSE-3CO30BBKMQD4B |
|
11:50:29 |
XJSE |
2,799 |
ZAR 31.0100 |
XJSE-2EO30BBKJOD5L |
|
11:52:37 |
XJSE |
1,119 |
ZAR 31.0000 |
XJSE-3CO30BBKNLURM |
|
11:52:37 |
XJSE |
388 |
ZAR 31.0000 |
XJSE-3CO30BBKNLURO |
|
11:52:58 |
XJSE |
1,119 |
ZAR 31.0000 |
XJSE-2EO30BBKK5VDH |
|
11:53:46 |
XJSE |
1,117 |
ZAR 31.0000 |
XJSE-2GO30BBJ70VN9 |
|
11:53:59 |
XJSE |
1,125 |
ZAR 31.0500 |
XJSE-42O30BBJ21QLE |
|
11:55:37 |
XJSE |
2,563 |
ZAR 31.0700 |
XJSE-2GO30BBJ72Q8G |
|
11:55:39 |
XJSE |
1,267 |
ZAR 31.0700 |
XJSE-3CO30BBKO66P8 |
|
12:01:16 |
XJSE |
12 |
ZAR 31.0600 |
XJSE-3AO30BBKL1BEG |
|
12:01:17 |
XJSE |
1,234 |
ZAR 31.0600 |
XJSE-3AO30BBKL1COA |
|
12:03:23 |
XJSE |
1,746 |
ZAR 31.0900 |
XJSE-3CO30BBKPI2CM |
|
12:04:31 |
XJSE |
836 |
ZAR 31.1200 |
XJSE-3CO30BBKPPNEJ |
|
12:05:26 |
XJSE |
79 |
ZAR 31.1100 |
XJSE-3CO30BBKQ05M8 |
|
12:05:26 |
XJSE |
2,116 |
ZAR 31.1100 |
XJSE-3CO30BBKQ06E2 |
|
12:07:57 |
XJSE |
24 |
ZAR 31.1100 |
XJSE-3CO30BBKQJBEC |
|
12:07:58 |
XJSE |
1,661 |
ZAR 31.1100 |
XJSE-3CO30BBKQJBNC |
|
12:08:33 |
XJSE |
1,053 |
ZAR 31.1200 |
XJSE-2EO30BBKN38TB |
|
12:08:45 |
XJSE |
1,102 |
ZAR 31.1200 |
XJSE-2EO30BBKN47RC |
|
12:08:45 |
XJSE |
63 |
ZAR 31.1200 |
XJSE-2EO30BBKN47RE |
|
12:08:45 |
XJSE |
1,907 |
ZAR 31.1200 |
XJSE-2EO30BBKN4885 |
|
12:10:02 |
XJSE |
1,906 |
ZAR 31.1400 |
XJSE-3AO30BBKMPDRD |
|
12:12:01 |
XJSE |
150 |
ZAR 31.1200 |
XJSE-2EO30BBKNUR18 |
|
12:12:01 |
XJSE |
699 |
ZAR 31.1200 |
XJSE-2EO30BBKNUSLG |
|
12:14:16 |
XJSE |
4,453 |
ZAR 31.1500 |
XJSE-3AO30BBKNPDVH |
|
12:14:16 |
XJSE |
312 |
ZAR 31.1400 |
XJSE-3CO30BBKS3Q7D |
|
12:14:19 |
XJSE |
214 |
ZAR 31.1400 |
XJSE-3CO30BBKS4BA9 |
|
12:15:04 |
XJSE |
11 |
ZAR 31.1400 |
XJSE-3CO30BBKSADU3 |
|
12:16:45 |
XJSE |
3,050 |
ZAR 31.1600 |
XJSE-42O30BBJ2CGJ7 |
|
12:18:18 |
XJSE |
2,255 |
ZAR 31.1600 |
XJSE-3AO30BBKONKPO |
|
12:18:53 |
XJSE |
1,323 |
ZAR 31.1700 |
XJSE-3CO30BBKT57PT |
|
12:21:06 |
XJSE |
927 |
ZAR 31.1500 |
XJSE-44O30BBJ1FBI0 |
|
12:21:06 |
XJSE |
3,416 |
ZAR 31.1500 |
XJSE-44O30BBJ1FBI2 |
|
12:26:45 |
XJSE |
82 |
ZAR 31.1500 |
XJSE-2GO30BBJ85MA9 |
|
12:26:45 |
XJSE |
4,006 |
ZAR 31.1500 |
XJSE-2GO30BBJ85MAB |
|
12:26:46 |
XJSE |
2,162 |
ZAR 31.1500 |
XJSE-3CO30BBKUNHUE |
|
12:31:54 |
XJSE |
1,344 |
ZAR 31.1100 |
XJSE-3AO30BBKR6ALS |
|
12:40:00 |
XJSE |
2,127 |
ZAR 31.0900 |
XJSE-3AO30BBKSQ3F0 |
|
12:42:29 |
XJSE |
1,682 |
ZAR 31.0600 |
XJSE-3AO30BBKT7RRM |
|
12:45:44 |
XJSE |
1,783 |
ZAR 31.0900 |
XJSE-44O30BBJ1R65V |
|
12:52:13 |
XJSE |
1,265 |
ZAR 31.1000 |
XJSE-3AO30BBKUSD2B |
|
12:52:50 |
XJSE |
1,529 |
ZAR 31.0900 |
XJSE-44O30BBJ1UAE0 |
|
12:52:50 |
XJSE |
1,360 |
ZAR 31.0900 |
XJSE-3CO30BBL3LBV4 |
|
12:52:50 |
XJSE |
66 |
ZAR 31.0900 |
XJSE-3CO30BBL3LBV6 |
|
12:58:03 |
XJSE |
1,000 |
ZAR 31.0700 |
XJSE-2GO30BBJ9C52H |
|
12:58:03 |
XJSE |
1,000 |
ZAR 31.0700 |
XJSE-2GO30BBJ9C54O |
|
12:58:03 |
XJSE |
1,074 |
ZAR 31.0700 |
XJSE-2GO30BBJ9C566 |
|
12:58:05 |
XJSE |
2,412 |
ZAR 31.0700 |
XJSE-2GO30BBJ9C6NS |
|
13:00:06 |
XJSE |
642 |
ZAR 31.0700 |
XJSE-2EO30BBL1DJHC |
|
13:00:06 |
XJSE |
538 |
ZAR 31.0700 |
XJSE-2EO30BBL1DJHO |
|
13:00:08 |
XJSE |
75 |
ZAR 31.0700 |
XJSE-2GO30BBJ9FU2J |
|
13:02:44 |
XJSE |
1,612 |
ZAR 31.0700 |
XJSE-2GO30BBJ9JMPM |
|
13:02:50 |
XJSE |
993 |
ZAR 31.0700 |
XJSE-2GO30BBJ9JS2F |
|
13:02:51 |
XJSE |
963 |
ZAR 31.0700 |
XJSE-2GO30BBJ9JTF3 |
|
13:09:08 |
XJSE |
1,449 |
ZAR 31.0700 |
XJSE-2EO30BBL34F15 |
|
13:09:08 |
XJSE |
2,640 |
ZAR 31.0700 |
XJSE-2EO30BBL34F1B |
|
13:11:04 |
XJSE |
1,193 |
ZAR 31.0700 |
XJSE-42O30BBJ38NMA |
|
13:13:39 |
XJSE |
792 |
ZAR 31.0600 |
XJSE-44O30BBJ29HEG |
|
13:13:39 |
XJSE |
1,895 |
ZAR 31.0600 |
XJSE-44O30BBJ29HEI |
|
13:13:48 |
XJSE |
2,617 |
ZAR 31.0700 |
XJSE-3AO30BBL2OM6F |
|
13:13:48 |
XJSE |
635 |
ZAR 31.0700 |
XJSE-3AO30BBL2OM6H |
|
13:14:08 |
XJSE |
591 |
ZAR 31.0700 |
XJSE-2EO30BBL40THU |
|
13:14:08 |
XJSE |
802 |
ZAR 31.0700 |
XJSE-2EO30BBL40TI4 |
|
13:21:58 |
XJSE |
382 |
ZAR 31.1100 |
XJSE-3AO30BBL4B013 |
|
13:23:19 |
XJSE |
1,235 |
ZAR 31.1000 |
XJSE-2GO30BBJAJFA6 |
|
13:23:45 |
XJSE |
2,000 |
ZAR 31.1000 |
XJSE-3AO30BBL4N6E0 |
|
13:23:48 |
XJSE |
867 |
ZAR 31.1000 |
XJSE-3AO30BBL4NHIT |
|
13:24:09 |
XJSE |
1,289 |
ZAR 31.1000 |
XJSE-3AO30BBL4PQ35 |
|
13:25:09 |
XJSE |
1,431 |
ZAR 31.0900 |
XJSE-2EO30BBL69HED |
|
13:30:05 |
XJSE |
667 |
ZAR 31.0800 |
XJSE-2EO30BBL7D559 |
|
13:31:06 |
XJSE |
1,123 |
ZAR 31.1100 |
XJSE-3AO30BBL66N2I |
|
13:31:44 |
XJSE |
1,120 |
ZAR 31.1100 |
XJSE-2GO30BBJB1CDD |
|
13:32:04 |
XJSE |
1,123 |
ZAR 31.1100 |
XJSE-3CO30BBLBRQNA |
|
13:35:06 |
XJSE |
4,463 |
ZAR 31.1200 |
XJSE-2GO30BBJB7188 |
|
13:35:41 |
XJSE |
1,882 |
ZAR 31.1200 |
XJSE-3AO30BBL77CQE |
|
13:36:59 |
XJSE |
1,104 |
ZAR 31.1300 |
XJSE-2GO30BBJBA5Q7 |
|
13:37:42 |
XJSE |
1,119 |
ZAR 31.1300 |
XJSE-2EO30BBL949QM |
|
13:38:25 |
XJSE |
1,120 |
ZAR 31.1300 |
XJSE-3CO30BBLDCNDH |
|
13:40:28 |
XJSE |
4,224 |
ZAR 31.1200 |
XJSE-2EO30BBL9OC0A |
|
13:41:55 |
XJSE |
1,119 |
ZAR 31.1200 |
XJSE-3AO30BBL8HNBK |
|
13:42:34 |
XJSE |
881 |
ZAR 31.1200 |
XJSE-3AO30BBL8M919 |
|
13:42:34 |
XJSE |
228 |
ZAR 31.1200 |
XJSE-3AO30BBL8M91B |
|
13:43:13 |
XJSE |
1,110 |
ZAR 31.1200 |
XJSE-2GO30BBJBITRN |
|
13:43:52 |
XJSE |
1,111 |
ZAR 31.1200 |
XJSE-3CO30BBLEMHVC |
|
13:44:31 |
XJSE |
1,112 |
ZAR 31.1200 |
XJSE-3CO30BBLERCDL |
|
13:46:24 |
XJSE |
4,212 |
ZAR 31.1400 |
XJSE-3AO30BBL9KECC |
|
13:46:25 |
XJSE |
1,500 |
ZAR 31.1400 |
XJSE-3CO30BBLFC6UB |
|
13:46:25 |
XJSE |
1,500 |
ZAR 31.1400 |
XJSE-3CO30BBLFC6UD |
|
13:46:25 |
XJSE |
251 |
ZAR 31.1400 |
XJSE-3CO30BBLFC6UF |
|
13:50:47 |
XJSE |
1,105 |
ZAR 31.1400 |
XJSE-42O30BBJ42L7V |
|
13:51:37 |
XJSE |
1,823 |
ZAR 31.1300 |
XJSE-3AO30BBLASOR1 |
|
13:51:37 |
XJSE |
627 |
ZAR 31.1300 |
XJSE-3AO30BBLASORM |
|
13:55:22 |
XJSE |
1,214 |
ZAR 31.1200 |
XJSE-3AO30BBLBLUGN |
|
13:55:28 |
XJSE |
637 |
ZAR 31.1200 |
XJSE-3AO30BBLBMHUF |
|
13:56:19 |
XJSE |
6 |
ZAR 31.1200 |
XJSE-3AO30BBLBS5UK |
|
13:56:23 |
XJSE |
12 |
ZAR 31.1200 |
XJSE-3AO30BBLBSGO5 |
|
13:59:32 |
XJSE |
1,383 |
ZAR 31.1300 |
XJSE-3AO30BBLCILBG |
|
14:00:17 |
XJSE |
1,103 |
ZAR 31.1300 |
XJSE-3AO30BBLCO05R |
|
14:00:47 |
XJSE |
1,045 |
ZAR 31.1400 |
XJSE-3AO30BBLCR7AE |
|
14:02:12 |
XJSE |
7,082 |
ZAR 31.1400 |
XJSE-44O30BBJ37HHS |
|
14:02:12 |
XJSE |
1,321 |
ZAR 31.1400 |
XJSE-44O30BBJ37HHU |
|
14:02:15 |
XJSE |
3,510 |
ZAR 31.1400 |
XJSE-3CO30BBLJ1252 |
|
14:03:17 |
XJSE |
2,809 |
ZAR 31.1200 |
XJSE-3CO30BBLJ8322 |
|
14:03:17 |
XJSE |
1,505 |
ZAR 31.1200 |
XJSE-3CO30BBLJ832I |
|
14:03:50 |
XJSE |
1,722 |
ZAR 31.1000 |
XJSE-3AO30BBLDIE4F |
|
14:03:50 |
XJSE |
1,305 |
ZAR 31.1000 |
XJSE-3AO30BBLDIE4H |
|
14:09:29 |
XJSE |
1,692 |
ZAR 31.1000 |
XJSE-2EO30BBLGJ1AT |
|
14:09:32 |
XJSE |
1,656 |
ZAR 31.1000 |
XJSE-2EO30BBLGJHB8 |
|
14:11:35 |
XJSE |
157 |
ZAR 31.0800 |
XJSE-42O30BBJ4FRHV |
|
14:12:21 |
XJSE |
3,191 |
ZAR 31.1000 |
XJSE-2EO30BBLHANS6 |
|
14:12:21 |
XJSE |
2,238 |
ZAR 31.1000 |
XJSE-2EO30BBLHANSA |
|
14:12:32 |
XJSE |
1,105 |
ZAR 31.1100 |
XJSE-3AO30BBLFUIUT |
|
14:17:55 |
XJSE |
7,869 |
ZAR 31.1100 |
XJSE-2EO30BBLIQLJM |
|
14:20:20 |
XJSE |
1,522 |
ZAR 31.1200 |
XJSE-42O30BBJ4LN1H |
|
14:27:16 |
XJSE |
1,412 |
ZAR 31.1600 |
XJSE-3CO30BBLPIMDD |
|
14:27:16 |
XJSE |
58 |
ZAR 31.1600 |
XJSE-3CO30BBLPIMDF |
|
14:31:19 |
XJSE |
52 |
ZAR 31.1200 |
XJSE-3CO30BBLQQ4A8 |
|
14:31:19 |
XJSE |
207 |
ZAR 31.1200 |
XJSE-44O30BBJ3R55H |
|
14:31:19 |
XJSE |
1,356 |
ZAR 31.1200 |
XJSE-3CO30BBLQQ3SR |
|
14:32:18 |
XJSE |
1,076 |
ZAR 31.1200 |
XJSE-44O30BBJ3S7TH |
|
14:33:29 |
XJSE |
5,068 |
ZAR 31.1200 |
XJSE-3AO30BBLLGC72 |
|
14:33:30 |
XJSE |
2,464 |
ZAR 31.1100 |
XJSE-44O30BBJ3TA8T |
|
14:33:30 |
XJSE |
845 |
ZAR 31.1100 |
XJSE-44O30BBJ3TAFJ |
|
14:33:30 |
XJSE |
2,103 |
ZAR 31.1100 |
XJSE-44O30BBJ3TAJN |
|
14:33:30 |
XJSE |
664 |
ZAR 31.1100 |
XJSE-44O30BBJ3TAJP |
|
14:33:31 |
XJSE |
1,772 |
ZAR 31.1100 |
XJSE-2EO30BBLN9K57 |
|
14:33:31 |
XJSE |
90 |
ZAR 31.1100 |
XJSE-2EO30BBLN9K59 |
|
14:33:58 |
XJSE |
1,126 |
ZAR 31.1100 |
XJSE-2GO30BBJE8OPF |
|
14:34:10 |
XJSE |
1,206 |
ZAR 31.1300 |
XJSE-2EO30BBLNGB0F |
|
14:34:11 |
XJSE |
589 |
ZAR 31.1300 |
XJSE-2EO30BBLNGELU |
|
14:36:42 |
XJSE |
4,769 |
ZAR 31.1300 |
XJSE-3AO30BBLMGJGL |
|
14:37:22 |
XJSE |
3,858 |
ZAR 31.1300 |
XJSE-2GO30BBJEHMJ6 |
|
14:37:35 |
XJSE |
1,685 |
ZAR 31.1300 |
XJSE-3CO30BBLSTS4M |
|
14:37:35 |
XJSE |
2,235 |
ZAR 31.1300 |
XJSE-3CO30BBLSTS51 |
|
14:37:36 |
XJSE |
1,210 |
ZAR 31.1100 |
XJSE-42O30BBJ53IGQ |
|
14:37:46 |
XJSE |
475 |
ZAR 31.1100 |
XJSE-42O30BBJ53MSJ |
|
14:38:03 |
XJSE |
1,205 |
ZAR 31.1100 |
XJSE-44O30BBJ41R6V |
|
14:38:03 |
XJSE |
3,225 |
ZAR 31.1100 |
XJSE-44O30BBJ41R71 |
|
14:38:06 |
XJSE |
1,500 |
ZAR 31.1100 |
XJSE-2GO30BBJEJGGN |
|
14:38:06 |
XJSE |
1,500 |
ZAR 31.1100 |
XJSE-2GO30BBJEJGGP |
|
14:38:06 |
XJSE |
1,957 |
ZAR 31.1100 |
XJSE-2GO30BBJEJGGR |
|
14:38:32 |
XJSE |
1,111 |
ZAR 31.1100 |
XJSE-3CO30BBLT7M1S |
|
14:39:01 |
XJSE |
1,128 |
ZAR 31.1100 |
XJSE-44O30BBJ42I3K |
|
14:39:19 |
XJSE |
506 |
ZAR 31.1100 |
XJSE-3AO30BBLN9SC5 |
|
14:39:19 |
XJSE |
625 |
ZAR 31.1100 |
XJSE-3AO30BBLN9SCD |
|
14:39:40 |
XJSE |
1,943 |
ZAR 31.0900 |
XJSE-3CO30BBLTIAVE |
|
14:39:40 |
XJSE |
1,807 |
ZAR 31.0900 |
XJSE-3AO30BBLNCI8S |
|
14:41:29 |
XJSE |
1,113 |
ZAR 31.0900 |
XJSE-3CO30BBLU41PK |
|
14:45:00 |
XJSE |
447 |
ZAR 31.0700 |
XJSE-3AO30BBLP09PO |
|
14:45:00 |
XJSE |
1,500 |
ZAR 31.0700 |
XJSE-3AO30BBLP0B1Q |
|
14:45:00 |
XJSE |
3,019 |
ZAR 31.0700 |
XJSE-3AO30BBLP0B23 |
|
14:45:00 |
XJSE |
1,500 |
ZAR 31.0700 |
XJSE-2EO30BBLQOM7J |
|
14:45:00 |
XJSE |
1,500 |
ZAR 31.0700 |
XJSE-2EO30BBLQOM9H |
|
14:45:00 |
XJSE |
643 |
ZAR 31.0700 |
XJSE-2EO30BBLQOMCP |
|
14:49:17 |
XJSE |
1,955 |
ZAR 31.1100 |
XJSE-2GO30BBJFBLKB |
|
14:49:22 |
XJSE |
1,253 |
ZAR 31.1100 |
XJSE-3AO30BBLQ6AJV |
|
14:49:22 |
XJSE |
1,774 |
ZAR 31.1100 |
XJSE-3AO30BBLQ6AK1 |
|
14:49:44 |
XJSE |
649 |
ZAR 31.1200 |
XJSE-3AO30BBLQ9DE8 |
|
14:49:44 |
XJSE |
2,003 |
ZAR 31.1200 |
XJSE-3AO30BBLQ9DEA |
|
14:49:57 |
XJSE |
1,500 |
ZAR 31.1200 |
XJSE-2GO30BBJFD8IO |
|
14:49:57 |
XJSE |
98 |
ZAR 31.1200 |
XJSE-2GO30BBJFD8IQ |
|
14:50:26 |
XJSE |
1,132 |
ZAR 31.1200 |
XJSE-3CO30BBM0S8CV |
|
14:51:47 |
XJSE |
1,988 |
ZAR 31.1300 |
XJSE-2EO30BBLSPQ16 |
|
14:51:47 |
XJSE |
955 |
ZAR 31.1300 |
XJSE-2EO30BBLSPQ18 |
|
14:55:01 |
XJSE |
2,671 |
ZAR 31.1400 |
XJSE-44O30BBJ4HPQL |
|
14:55:01 |
XJSE |
1,974 |
ZAR 31.1400 |
XJSE-44O30BBJ4HPQN |
|
14:55:06 |
XJSE |
1,524 |
ZAR 31.1400 |
XJSE-3AO30BBLRQR4B |
|
14:55:27 |
XJSE |
2,104 |
ZAR 31.1600 |
XJSE-3AO30BBLRUKKH |
|
14:55:52 |
XJSE |
188 |
ZAR 31.1600 |
XJSE-3AO30BBLS25AS |
|
14:55:52 |
XJSE |
1,324 |
ZAR 31.1600 |
XJSE-3AO30BBLS25B4 |
|
14:55:52 |
XJSE |
63 |
ZAR 31.1600 |
XJSE-3AO30BBLS25BM |
|
14:55:54 |
XJSE |
2,108 |
ZAR 31.1400 |
XJSE-3AO30BBLS2G46 |
|
14:55:55 |
XJSE |
1,305 |
ZAR 31.1400 |
XJSE-3AO30BBLS2HF2 |
|
14:55:55 |
XJSE |
374 |
ZAR 31.1400 |
XJSE-3AO30BBLS2HF8 |
|
14:58:15 |
XJSE |
1,389 |
ZAR 31.1600 |
XJSE-3AO30BBLSQ5FA |
|
14:58:40 |
XJSE |
1,111 |
ZAR 31.1600 |
XJSE-3AO30BBLSU1M1 |
|
14:59:08 |
XJSE |
1,112 |
ZAR 31.1600 |
XJSE-2EO30BBLV3KDL |
|
14:59:36 |
XJSE |
1,112 |
ZAR 31.1600 |
XJSE-2EO30BBLV8QO1 |
|
14:59:43 |
XJSE |
1,113 |
ZAR 31.1600 |
XJSE-2EO30BBLVA0H0 |
|
15:00:41 |
XJSE |
3,260 |
ZAR 31.1500 |
XJSE-3AO30BBLTIPMM |
|
15:01:24 |
XJSE |
1,141 |
ZAR 31.1500 |
XJSE-3CO30BBM4E5FR |
|
15:02:13 |
XJSE |
1,143 |
ZAR 31.1500 |
XJSE-2GO30BBJGEVN1 |
|
15:02:38 |
XJSE |
1,141 |
ZAR 31.1500 |
XJSE-3CO30BBM4RCCE |
|
15:03:03 |
XJSE |
1,141 |
ZAR 31.1500 |
XJSE-2EO30BBM0B7GB |
|
15:03:28 |
XJSE |
1,141 |
ZAR 31.1500 |
XJSE-2GO30BBJGI1E3 |
|
15:03:53 |
XJSE |
757 |
ZAR 31.1500 |
XJSE-3AO30BBLUF2OA |
|
15:03:53 |
XJSE |
385 |
ZAR 31.1500 |
XJSE-3AO30BBLUF2PA |
|
15:04:11 |
XJSE |
1,115 |
ZAR 31.1500 |
XJSE-3AO30BBLUI1G0 |
|
15:04:11 |
XJSE |
19 |
ZAR 31.1500 |
XJSE-3AO30BBLUI1G8 |
|
15:05:56 |
XJSE |
708 |
ZAR 31.1500 |
XJSE-3CO30BBM5S4NH |
|
15:05:56 |
XJSE |
1,427 |
ZAR 31.1500 |
XJSE-3CO30BBM5S4NV |
|
15:05:56 |
XJSE |
2,023 |
ZAR 31.1500 |
XJSE-3AO30BBLV0GIL |
|
15:05:57 |
XJSE |
386 |
ZAR 31.1500 |
XJSE-3AO30BBLV0J78 |
|
15:05:57 |
XJSE |
3,635 |
ZAR 31.1500 |
XJSE-3AO30BBLV0K1A |
|
15:07:45 |
XJSE |
1,104 |
ZAR 31.1500 |
XJSE-3CO30BBM6C3L8 |
|
15:09:20 |
XJSE |
2,900 |
ZAR 31.1100 |
XJSE-2EO30BBM20GTN |
|
15:09:25 |
XJSE |
2,079 |
ZAR 31.1100 |
XJSE-3CO30BBM6Q82I |
|
15:09:25 |
XJSE |
707 |
ZAR 31.1100 |
XJSE-2GO30BBJH1B5P |
|
15:09:25 |
XJSE |
1,804 |
ZAR 31.1100 |
XJSE-2GO30BBJH1B5R |
|
15:09:27 |
XJSE |
1,381 |
ZAR 31.1100 |
XJSE-2GO30BBJH1EPR |
|
15:11:09 |
XJSE |
1,112 |
ZAR 31.1100 |
XJSE-2GO30BBJH6FLH |
|
15:11:33 |
XJSE |
1,140 |
ZAR 31.1100 |
XJSE-2EO30BBM2JRUS |
|
15:11:57 |
XJSE |
1,026 |
ZAR 31.1100 |
XJSE-2GO30BBJH8M61 |
|
15:11:57 |
XJSE |
114 |
ZAR 31.1100 |
XJSE-2GO30BBJH8M6K |
|
15:12:12 |
XJSE |
1,127 |
ZAR 31.1100 |
XJSE-2EO30BBM2P55K |
|
15:12:36 |
XJSE |
1,140 |
ZAR 31.1100 |
XJSE-2GO30BBJHAA99 |
|
15:13:00 |
XJSE |
1,140 |
ZAR 31.1100 |
XJSE-2EO30BBM2VO7Q |
|
15:13:24 |
XJSE |
1,115 |
ZAR 31.1100 |
XJSE-2GO30BBJHCBFV |
|
15:13:47 |
XJSE |
1,046 |
ZAR 31.1100 |
XJSE-44O30BBJ55116 |
|
15:13:47 |
XJSE |
72 |
ZAR 31.1100 |
XJSE-44O30BBJ55118 |
|
15:13:59 |
XJSE |
1,121 |
ZAR 31.1100 |
XJSE-2GO30BBJHDRVU |
|
15:14:23 |
XJSE |
1,140 |
ZAR 31.1100 |
XJSE-3AO30BBM16TLA |
|
15:14:47 |
XJSE |
556 |
ZAR 31.1100 |
XJSE-2EO30BBM3C70K |
|
15:14:47 |
XJSE |
585 |
ZAR 31.1100 |
XJSE-2EO30BBM3C70M |
|
15:15:11 |
XJSE |
1,141 |
ZAR 31.1100 |
XJSE-2EO30BBM3FA1F |
|
15:15:16 |
XJSE |
2,502 |
ZAR 31.1100 |
XJSE-42O30BBJ667BK |
|
15:16:09 |
XJSE |
1,052 |
ZAR 31.1000 |
XJSE-3CO30BBM8J10O |
|
15:16:09 |
XJSE |
935 |
ZAR 31.1000 |
XJSE-3CO30BBM8J110 |
|
15:16:45 |
XJSE |
1,405 |
ZAR 31.0900 |
XJSE-3AO30BBM1OOF3 |
|
15:16:45 |
XJSE |
2,117 |
ZAR 31.0900 |
XJSE-42O30BBJ67I3J |
|
15:17:05 |
XJSE |
1,166 |
ZAR 31.0800 |
XJSE-44O30BBJ58G7E |
|
15:21:30 |
XJSE |
1,535 |
ZAR 31.1000 |
XJSE-44O30BBJ5CE1F |
|
15:22:30 |
XJSE |
185 |
ZAR 31.1000 |
XJSE-44O30BBJ5D3CF |
|
15:22:41 |
XJSE |
410 |
ZAR 31.1000 |
XJSE-2GO30BBJI35JV |
|
15:22:41 |
XJSE |
1,496 |
ZAR 31.1000 |
XJSE-2GO30BBJI35K1 |
|
15:22:41 |
XJSE |
597 |
ZAR 31.1000 |
XJSE-2GO30BBJI36BI |
|
15:22:41 |
XJSE |
1,984 |
ZAR 31.1000 |
XJSE-2GO30BBJI37LD |
|
15:22:41 |
XJSE |
1,200 |
ZAR 31.1000 |
XJSE-3AO30BBM386SV |
|
15:22:41 |
XJSE |
2,211 |
ZAR 31.1000 |
XJSE-3AO30BBM386T5 |
|
15:22:43 |
XJSE |
1,804 |
ZAR 31.1000 |
XJSE-3CO30BBMABPLA |
|
15:22:43 |
XJSE |
394 |
ZAR 31.1000 |
XJSE-3CO30BBMABPLC |
|
15:23:03 |
XJSE |
1,102 |
ZAR 31.1000 |
XJSE-3CO30BBMAEBKD |
|
15:23:55 |
XJSE |
1,070 |
ZAR 31.1000 |
XJSE-3CO30BBMALPCQ |
|
15:23:55 |
XJSE |
1,175 |
ZAR 31.1000 |
XJSE-3CO30BBMALPDE |
|
15:25:55 |
XJSE |
5,273 |
ZAR 31.0600 |
XJSE-44O30BBJ5G04U |
|
15:28:51 |
XJSE |
131 |
ZAR 31.0600 |
XJSE-2GO30BBJIGM1K |
|
15:28:51 |
XJSE |
3,856 |
ZAR 31.0600 |
XJSE-2GO30BBJIGM1M |
|
15:28:55 |
XJSE |
1,334 |
ZAR 31.0600 |
XJSE-44O30BBJ5I47R |
|
15:28:55 |
XJSE |
2,000 |
ZAR 31.0600 |
XJSE-44O30BBJ5I47T |
|
15:29:04 |
XJSE |
1,454 |
ZAR 31.0600 |
XJSE-2GO30BBJIH366 |
|
15:29:47 |
XJSE |
1,283 |
ZAR 31.0500 |
XJSE-2GO30BBJIIHQ0 |
|
15:29:47 |
XJSE |
122 |
ZAR 31.0500 |
XJSE-2GO30BBJIIHQH |
|
15:29:51 |
XJSE |
1,132 |
ZAR 31.0500 |
XJSE-2EO30BBM76STH |
|
15:30:20 |
XJSE |
1,123 |
ZAR 31.0300 |
XJSE-2EO30BBM7CQRR |
|
15:30:32 |
XJSE |
1,115 |
ZAR 31.0200 |
XJSE-3CO30BBMCIQ91 |
|
15:30:58 |
XJSE |
1,126 |
ZAR 31.0200 |
XJSE-3CO30BBMCOQI8 |
|
15:31:40 |
XJSE |
1,116 |
ZAR 31.0300 |
XJSE-3CO30BBMD41VP |
|
15:31:55 |
XJSE |
1,111 |
ZAR 31.0300 |
XJSE-2EO30BBM840FN |
|
15:32:34 |
XJSE |
1,059 |
ZAR 31.0400 |
XJSE-3AO30BBM65O5K |
|
15:32:34 |
XJSE |
56 |
ZAR 31.0400 |
XJSE-3AO30BBM65O5T |
|
15:32:34 |
XJSE |
2,446 |
ZAR 31.0400 |
XJSE-42O30BBJ6KMOT |
|
15:33:35 |
XJSE |
1,667 |
ZAR 31.0500 |
XJSE-3AO30BBM6L8D5 |
|
15:33:35 |
XJSE |
680 |
ZAR 31.0500 |
XJSE-3AO30BBM6L8D7 |
|
15:35:01 |
XJSE |
3,142 |
ZAR 31.0200 |
XJSE-3CO30BBMENLJ7 |
|
15:36:39 |
XJSE |
1,433 |
ZAR 31.0400 |
XJSE-2EO30BBMACM9E |
|
15:36:39 |
XJSE |
2,871 |
ZAR 31.0400 |
XJSE-2EO30BBMACM9V |
|
15:38:51 |
XJSE |
2,901 |
ZAR 31.0200 |
XJSE-2EO30BBMBDNHF |
|
15:38:51 |
XJSE |
406 |
ZAR 31.0200 |
XJSE-2EO30BBMBDNIA |
|
15:38:52 |
XJSE |
3,658 |
ZAR 31.0200 |
XJSE-3AO30BBM92136 |
|
15:38:52 |
XJSE |
458 |
ZAR 31.0200 |
XJSE-3AO30BBM9216K |
|
15:43:33 |
XJSE |
3,000 |
ZAR 31.1000 |
XJSE-3CO30BBMIM6E0 |
|
15:45:01 |
XJSE |
3,984 |
ZAR 31.0900 |
XJSE-3CO30BBMJ84ND |
|
15:45:01 |
XJSE |
428 |
ZAR 31.0900 |
XJSE-3CO30BBMJ84NF |
|
15:45:01 |
XJSE |
556 |
ZAR 31.0900 |
XJSE-3CO30BBMJ84NH |
|
15:45:01 |
XJSE |
3,657 |
ZAR 31.0800 |
XJSE-3AO30BBMBFC9R |
|
15:45:10 |
XJSE |
755 |
ZAR 31.0800 |
XJSE-3AO30BBMBHGTK |
|
15:45:10 |
XJSE |
2,245 |
ZAR 31.0800 |
XJSE-42O30BBJ6URJS |
|
15:45:40 |
XJSE |
1,130 |
ZAR 31.0800 |
XJSE-2GO30BBJJNBQ6 |
|
15:45:48 |
XJSE |
246 |
ZAR 31.0800 |
XJSE-3CO30BBMJJ4EG |
|
15:45:48 |
XJSE |
893 |
ZAR 31.0800 |
XJSE-3CO30BBMJJ4F3 |
|
15:46:09 |
XJSE |
1,142 |
ZAR 31.0800 |
XJSE-2EO30BBMEDV1J |
|
15:46:17 |
XJSE |
657 |
ZAR 31.0800 |
XJSE-3CO30BBMJPJII |
|
15:46:17 |
XJSE |
451 |
ZAR 31.0800 |
XJSE-3CO30BBMJPJIU |
|
15:46:35 |
XJSE |
195 |
ZAR 31.0600 |
XJSE-3AO30BBMC4GF5 |
|
15:46:35 |
XJSE |
1,112 |
ZAR 31.0600 |
XJSE-3AO30BBMC4GG2 |
|
15:46:35 |
XJSE |
278 |
ZAR 31.0600 |
XJSE-3AO30BBMC4GJC |
|
15:46:36 |
XJSE |
1,760 |
ZAR 31.0600 |
XJSE-42O30BBJ70E08 |
|
15:47:00 |
XJSE |
89 |
ZAR 31.0600 |
XJSE-2EO30BBMEPQG6 |
|
15:47:00 |
XJSE |
1,096 |
ZAR 31.0600 |
XJSE-2EO30BBMEPQGT |
|
15:47:50 |
XJSE |
2,174 |
ZAR 31.0600 |
XJSE-42O30BBJ71MG6 |
|
15:47:50 |
XJSE |
39 |
ZAR 31.0600 |
XJSE-42O30BBJ71MN4 |
|
15:48:24 |
XJSE |
381 |
ZAR 31.0600 |
XJSE-2EO30BBMFCAF2 |
|
15:48:24 |
XJSE |
917 |
ZAR 31.0600 |
XJSE-2EO30BBMFCAFM |
|
15:48:54 |
XJSE |
229 |
ZAR 31.0600 |
XJSE-3CO30BBMKSMNU |
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.
Latest directors dealings
- 1 hour ago Rome Resources
- 2 hours ago Bezant Resources
- 2 hours ago Cranswick
- 2 days ago IntegraFin Holding
- 2 days ago Spirent Communications