Transaction in Own Shares

RNS Number : 1415Y

Quilter PLC

07 September 2020

 

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:   4 September 2020

Aggregate number of ordinary shares purchased:   947,950

Lowest price paid per share  £ 1.3720

Highest price paid per share  £ 1.4000

Average price paid per share  £ 1.3847

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 19,188,797 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £27,727,989.78.

Johannesburg Stock Exchange - Summary

Date of purchase:   4 September 2020

Aggregate number of ordinary shares purchased:  614,733

Lowest price paid per share  ZAR 30.1600

Highest price paid per share  ZAR 30.8800

Average price paid per share  ZAR 30.4888

The Company intends to cancel the purchased shares.

Since 25 June 2020, the Company has purchased 15,847,615 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 503,877,802.63 (2).

Following the above transactions, the Company has 1,823,997,092 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.

(1) All references herein to Goldman Sachs International are to it acting through one or more of its affiliates or any broker-dealer

(2) Approximate sterling equivalent £22,870,390.96.

London Stock Exchange - Schedule of Purchases

Shares purchased:   947,950 (ISIN: GB00BDCXV269)

Date of purchases:  4 September 2020

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 4 September 2020 is set out below.

Aggregate Information:

Venue	Volume-weighted average price	Aggregated  volume	Lowest price per share	Highest price per share
London Stock Exchange	£ 1.3847	947,950	£ 1.3720	£ 1.4000

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:33:59	XLON	1,177	£ 1.3880	159636015556184
08:34:25	XLON	1,188	£ 1.3870	159636015556316
08:36:42	XLON	2,897	£ 1.3890	159636015556876
08:36:50	XLON	1,468	£ 1.3885	159636015556903
08:38:10	XLON	1,641	£ 1.3860	159636015557226
08:38:10	XLON	1,284	£ 1.3860	159636015557228
08:38:10	XLON	923	£ 1.3860	159636015557227
08:38:10	XLON	1,259	£ 1.3860	159636015557231
08:41:08	XLON	1,590	£ 1.3900	159636015558154
08:42:00	XLON	1,428	£ 1.3885	159636015558337
08:43:33	XLON	4,339	£ 1.3900	159636015558778
08:44:07	XLON	1,588	£ 1.3890	159636015558887
08:46:30	XLON	1,161	£ 1.3885	159636015559546
08:48:15	XLON	447	£ 1.3865	159636015559948
08:48:15	XLON	1,141	£ 1.3865	159636015559947
08:48:15	XLON	1,058	£ 1.3865	159636015559949
08:48:15	XLON	1,394	£ 1.3865	159636015559950
08:51:30	XLON	3,236	£ 1.3905	159636015560513
08:56:35	XLON	805	£ 1.3915	159636015561479
08:56:35	XLON	1,641	£ 1.3915	159636015561480
08:56:35	XLON	830	£ 1.3915	159636015561481
08:59:13	XLON	1,639	£ 1.3910	159636015561925
08:59:13	XLON	1,154	£ 1.3900	159636015561931
08:59:13	XLON	971	£ 1.3900	159636015561932
08:59:41	XLON	1,273	£ 1.3905	159636015562031
08:59:50	XLON	330	£ 1.3900	159636015562047
08:59:50	XLON	1,211	£ 1.3900	159636015562048
08:59:50	XLON	34	£ 1.3900	159636015562051
08:59:50	XLON	1,193	£ 1.3900	159636015562052
09:02:04	XLON	656	£ 1.3910	159636015562710
09:02:04	XLON	897	£ 1.3910	159636015562711
09:02:28	XLON	3,683	£ 1.3905	159636015562821
09:10:12	XLON	874	£ 1.3900	159636015564208
09:10:12	XLON	566	£ 1.3900	159636015564210
09:10:12	XLON	275	£ 1.3900	159636015564209
09:10:12	XLON	286	£ 1.3900	159636015564211
09:10:12	XLON	428	£ 1.3900	159636015564212
09:10:13	XLON	1,328	£ 1.3900	159636015564213
09:10:13	XLON	1,161	£ 1.3900	159636015564214
09:11:25	XLON	2,709	£ 1.3895	159636015564442
09:12:09	XLON	1,193	£ 1.3890	159636015564523
09:12:09	XLON	1,378	£ 1.3890	159636015564526
09:13:58	XLON	1,471	£ 1.3900	159636015564939
09:14:04	XLON	909	£ 1.3900	159636015564959
09:18:57	XLON	3,282	£ 1.3925	159636015565895
09:18:57	XLON	524	£ 1.3925	159636015565896
09:18:57	XLON	81	£ 1.3925	159636015565901
09:18:57	XLON	1,070	£ 1.3925	159636015565902
09:18:57	XLON	869	£ 1.3925	159636015565903
09:19:04	XLON	838	£ 1.3915	159636015565912
09:19:19	XLON	1,583	£ 1.3920	159636015566077
09:25:08	XLON	1,261	£ 1.3905	159636015567135
09:25:08	XLON	1,864	£ 1.3900	159636015567136
09:28:10	XLON	845	£ 1.3880	159636015567724
09:28:10	XLON	429	£ 1.3880	159636015567725
09:28:10	XLON	1,905	£ 1.3880	159636015567727
09:28:10	XLON	173	£ 1.3880	159636015567726
09:28:10	XLON	416	£ 1.3880	159636015567728
09:29:21	XLON	407	£ 1.3885	159636015567885
09:29:21	XLON	1,329	£ 1.3885	159636015567886
09:33:10	XLON	301	£ 1.3900	159636015568636
09:33:10	XLON	1,340	£ 1.3900	159636015568635
09:33:10	XLON	1,179	£ 1.3900	159636015568637
09:33:10	XLON	1,467	£ 1.3900	159636015568640
09:37:03	XLON	2,211	£ 1.3900	159636015569366
09:42:13	XLON	387	£ 1.3915	159636015570217
09:42:13	XLON	603	£ 1.3915	159636015570218
09:44:37	XLON	2,369	£ 1.3900	159636015570665
09:47:29	XLON	1,424	£ 1.3895	159636015571319
09:49:16	XLON	1,239	£ 1.3895	159636015571484
09:49:21	XLON	64	£ 1.3890	159636015571496
09:54:53	XLON	933	£ 1.3890	159636015572364
09:54:53	XLON	479	£ 1.3890	159636015572365
09:54:53	XLON	1,299	£ 1.3890	159636015572366
09:54:53	XLON	202	£ 1.3890	159636015572367
09:54:54	XLON	1,418	£ 1.3885	159636015572400
09:56:30	XLON	5	£ 1.3880	159636015572771
09:57:02	XLON	1,783	£ 1.3880	159636015572897
09:57:20	XLON	1,601	£ 1.3870	159636015573022
09:59:42	XLON	1,302	£ 1.3900	159636015573441
09:59:44	XLON	127	£ 1.3900	159636015573442
09:59:44	XLON	1,302	£ 1.3900	159636015573443
10:00:01	XLON	738	£ 1.3890	159636015573529
10:02:05	XLON	530	£ 1.3900	159636015573907
10:02:05	XLON	2,381	£ 1.3900	159636015573909
10:02:05	XLON	645	£ 1.3900	159636015573908
10:02:07	XLON	1,400	£ 1.3900	159636015573922
10:03:03	XLON	796	£ 1.3905	159636015574132
10:03:03	XLON	1,664	£ 1.3905	159636015574133
10:07:25	XLON	2,956	£ 1.3910	159636015574781
10:10:28	XLON	1,555	£ 1.3905	159636015575280
10:10:28	XLON	798	£ 1.3900	159636015575286
10:10:28	XLON	274	£ 1.3900	159636015575287
10:10:29	XLON	1,508	£ 1.3895	159636015575326
10:17:38	XLON	5	£ 1.3920	159636015576310
10:17:47	XLON	5,133	£ 1.3920	159636015576337
10:18:06	XLON	29	£ 1.3915	159636015576390
10:18:06	XLON	1,641	£ 1.3915	159636015576391
10:18:06	XLON	1,641	£ 1.3915	159636015576392
10:18:06	XLON	1,778	£ 1.3915	159636015576393
10:18:06	XLON	183	£ 1.3915	159636015576394
10:21:27	XLON	827	£ 1.3935	159636015577024
10:21:27	XLON	1,119	£ 1.3935	159636015577025
10:21:36	XLON	859	£ 1.3930	159636015577033
10:29:05	XLON	1,885	£ 1.3940	159636015578382
10:29:05	XLON	272	£ 1.3940	159636015578383
10:39:15	XLON	391	£ 1.3930	159636015580189
10:45:31	XLON	1,475	£ 1.3935	159636015581094
10:45:32	XLON	1,721	£ 1.3935	159636015581096
10:45:51	XLON	878	£ 1.3925	159636015581124
10:48:59	XLON	642	£ 1.3940	159636015581634
10:48:59	XLON	1,336	£ 1.3940	159636015581635
10:59:07	XLON	1,431	£ 1.3950	159636015583398
10:59:07	XLON	1,103	£ 1.3950	159636015583399
10:59:07	XLON	2,136	£ 1.3950	159636015583406
11:03:57	XLON	1,039	£ 1.3945	159636015584310
11:06:42	XLON	1,641	£ 1.3940	159636015584649
11:06:42	XLON	1,641	£ 1.3940	159636015584650
11:06:42	XLON	1,932	£ 1.3940	159636015584651
11:06:45	XLON	638	£ 1.3935	159636015584680
11:06:45	XLON	2,470	£ 1.3935	159636015584681
11:09:49	XLON	1,683	£ 1.3930	159636015585207
11:11:50	XLON	2,535	£ 1.3920	159636015585612
11:14:50	XLON	411	£ 1.3910	159636015586164
11:14:50	XLON	3,327	£ 1.3910	159636015586165
11:15:15	XLON	440	£ 1.3895	159636015586268
11:15:23	XLON	810	£ 1.3895	159636015586308
11:15:23	XLON	1,500	£ 1.3895	159636015586309
11:15:23	XLON	1,386	£ 1.3895	159636015586311
11:15:30	XLON	1,882	£ 1.3875	159636015586376
11:15:38	XLON	1,835	£ 1.3875	159636015586441
11:16:19	XLON	2,500	£ 1.3865	159636015586665
11:19:23	XLON	1,460	£ 1.3875	159636015587211
11:19:23	XLON	2,500	£ 1.3875	159636015587212
11:19:26	XLON	2,500	£ 1.3885	159636015587221
11:19:45	XLON	4,630	£ 1.3880	159636015587238
11:19:45	XLON	3,375	£ 1.3880	159636015587239
11:20:09	XLON	2,800	£ 1.3890	159636015587328
11:21:38	XLON	1,267	£ 1.3890	159636015587557
11:24:04	XLON	925	£ 1.3895	159636015587902
11:24:04	XLON	1,641	£ 1.3895	159636015587903
11:24:04	XLON	963	£ 1.3895	159636015587904
11:24:04	XLON	1,439	£ 1.3895	159636015587907
11:24:04	XLON	1,778	£ 1.3895	159636015587908
11:24:04	XLON	314	£ 1.3895	159636015587909
11:24:04	XLON	2,311	£ 1.3895	159636015587970
11:24:04	XLON	2,991	£ 1.3895	159636015587976
11:24:04	XLON	2,521	£ 1.3895	159636015587983
11:24:04	XLON	1,985	£ 1.3895	159636015587989
11:24:04	XLON	766	£ 1.3895	159636015587990
11:24:12	XLON	126	£ 1.3905	159636015588045
11:24:38	XLON	694	£ 1.3915	159636015588117
11:24:43	XLON	1,683	£ 1.3915	159636015588123
11:26:33	XLON	1,493	£ 1.3915	159636015588334
11:29:27	XLON	1,467	£ 1.3915	159636015588855
11:29:27	XLON	2,048	£ 1.3915	159636015588854
11:29:28	XLON	1,478	£ 1.3910	159636015588875
11:29:28	XLON	238	£ 1.3910	159636015588876
11:30:54	XLON	482	£ 1.3910	159636015589146
11:37:18	XLON	1,263	£ 1.3915	159636015590089
11:37:20	XLON	1,218	£ 1.3915	159636015590106
11:45:51	XLON	1,800	£ 1.3930	159636015591751
11:45:51	XLON	172	£ 1.3930	159636015591752
11:45:58	XLON	1,852	£ 1.3930	159636015591799
11:51:55	XLON	1,778	£ 1.3930	159636015592599
11:51:55	XLON	253	£ 1.3930	159636015592600
12:02:48	XLON	3,365	£ 1.3935	159636015596942
12:03:04	XLON	1,397	£ 1.3930	159636015597093
12:09:05	XLON	792	£ 1.3900	159636015598200
12:09:05	XLON	3,105	£ 1.3900	159636015598201
12:09:05	XLON	1,534	£ 1.3900	159636015598202
12:09:08	XLON	534	£ 1.3895	159636015598226
12:09:18	XLON	1	£ 1.3895	159636015598273
12:09:21	XLON	1,349	£ 1.3895	159636015598297
12:10:38	XLON	1,442	£ 1.3890	159636015598557
12:10:38	XLON	1,643	£ 1.3890	159636015598556
12:22:21	XLON	1,192	£ 1.3895	159636015601240
12:22:21	XLON	1,335	£ 1.3895	159636015601239
12:22:21	XLON	1,313	£ 1.3895	159636015601238
12:22:30	XLON	1,175	£ 1.3895	159636015601274
12:22:33	XLON	401	£ 1.3890	159636015601300
12:28:32	XLON	1,411	£ 1.3900	159636015602453
12:28:32	XLON	258	£ 1.3900	159636015602454
12:31:07	XLON	1,366	£ 1.3895	159636015602933
12:32:32	XLON	2	£ 1.3870	159636015603410
12:32:33	XLON	310	£ 1.3870	159636015603412
12:32:33	XLON	1,225	£ 1.3870	159636015603411
12:32:34	XLON	1,511	£ 1.3870	159636015603414
12:37:15	XLON	878	£ 1.3855	159636015604304
12:39:53	XLON	2,608	£ 1.3860	159636015604686
12:39:53	XLON	522	£ 1.3860	159636015604687
12:39:54	XLON	1,336	£ 1.3855	159636015604696
12:39:54	XLON	156	£ 1.3855	159636015604697
12:39:54	XLON	1,125	£ 1.3855	159636015604698
12:39:57	XLON	1,275	£ 1.3850	159636015604714
12:39:57	XLON	1,161	£ 1.3850	159636015604717
12:40:15	XLON	629	£ 1.3850	159636015604819
12:40:15	XLON	1,263	£ 1.3850	159636015604818
12:40:15	XLON	1,058	£ 1.3850	159636015604820
12:46:23	XLON	861	£ 1.3850	159636015605851
12:46:23	XLON	163	£ 1.3850	159636015605853
12:46:23	XLON	1,478	£ 1.3850	159636015605852
12:46:23	XLON	1,641	£ 1.3850	159636015605854
12:46:23	XLON	306	£ 1.3850	159636015605855
12:47:43	XLON	1,239	£ 1.3860	159636015606075
12:47:43	XLON	1,239	£ 1.3860	159636015606076
12:47:44	XLON	22	£ 1.3860	159636015606081
12:47:44	XLON	1,208	£ 1.3860	159636015606082
12:47:44	XLON	1,948	£ 1.3860	159636015606083
12:50:10	XLON	347	£ 1.3865	159636015606532
12:50:10	XLON	1,239	£ 1.3865	159636015606533
12:50:14	XLON	2,169	£ 1.3865	159636015606544
12:50:14	XLON	2,940	£ 1.3865	159636015606545
12:50:14	XLON	2,461	£ 1.3865	159636015606546
12:50:14	XLON	2,093	£ 1.3865	159636015606549
12:51:50	XLON	2,151	£ 1.3865	159636015606915
12:51:50	XLON	349	£ 1.3865	159636015606916
12:51:50	XLON	2,500	£ 1.3865	159636015606918
12:51:54	XLON	674	£ 1.3855	159636015606931
12:55:32	XLON	992	£ 1.3855	159636015607670
12:56:18	XLON	1,875	£ 1.3865	159636015607809
12:56:21	XLON	1,896	£ 1.3855	159636015607815
12:56:21	XLON	3,520	£ 1.3855	159636015607816
12:56:21	XLON	3,995	£ 1.3855	159636015607819
12:56:45	XLON	525	£ 1.3860	159636015607845
12:56:48	XLON	757	£ 1.3860	159636015607857
12:57:04	XLON	1,273	£ 1.3860	159636015607880
12:58:45	XLON	694	£ 1.3855	159636015608108
13:00:15	XLON	1,260	£ 1.3855	159636015608400
13:00:15	XLON	1,435	£ 1.3855	159636015608402
13:00:15	XLON	5	£ 1.3855	159636015608403
13:00:18	XLON	1,250	£ 1.3855	159636015608408
13:00:18	XLON	1,426	£ 1.3855	159636015608407
13:00:21	XLON	1,696	£ 1.3855	159636015608415
13:02:30	XLON	270	£ 1.3855	159636015608904
13:02:30	XLON	977	£ 1.3855	159636015608905
13:02:30	XLON	111	£ 1.3855	159636015608906
13:02:32	XLON	1,197	£ 1.3855	159636015608912
13:02:45	XLON	677	£ 1.3850	159636015608938
13:07:18	XLON	2,500	£ 1.3885	159636015609973
13:07:28	XLON	1,572	£ 1.3885	159636015610016
13:08:11	XLON	1,473	£ 1.3880	159636015610083
13:08:11	XLON	3,477	£ 1.3880	159636015610085
13:08:57	XLON	906	£ 1.3890	159636015610219
13:08:57	XLON	447	£ 1.3890	159636015610220
13:09:52	XLON	2,066	£ 1.3890	159636015610413
13:10:24	XLON	2,500	£ 1.3890	159636015610533
13:10:51	XLON	1,234	£ 1.3900	159636015610601
13:11:11	XLON	2,670	£ 1.3900	159636015610681
13:11:11	XLON	3,136	£ 1.3900	159636015610682
13:12:31	XLON	2,053	£ 1.3900	159636015610915
13:12:31	XLON	2,492	£ 1.3900	159636015610913
13:13:28	XLON	275	£ 1.3900	159636015611053
13:13:28	XLON	2,946	£ 1.3900	159636015611055
13:13:28	XLON	1,581	£ 1.3900	159636015611054
13:13:28	XLON	1,459	£ 1.3900	159636015611058
13:13:28	XLON	1,364	£ 1.3900	159636015611059
13:16:07	XLON	830	£ 1.3915	159636015611525
13:16:07	XLON	1,641	£ 1.3915	159636015611526
13:16:07	XLON	98	£ 1.3915	159636015611527
13:17:53	XLON	1,163	£ 1.3925	159636015611903
13:19:08	XLON	1,275	£ 1.3930	159636015612073
13:22:40	XLON	2,657	£ 1.3930	159636015612665
13:22:40	XLON	1,214	£ 1.3920	159636015612682
13:24:15	XLON	2,911	£ 1.3920	159636015613137
13:25:20	XLON	1,543	£ 1.3905	159636015613269
13:25:21	XLON	1,270	£ 1.3900	159636015613271
13:25:21	XLON	1,451	£ 1.3900	159636015613272
13:30:24	XLON	782	£ 1.3905	159636015614633
13:30:24	XLON	596	£ 1.3905	159636015614634
13:30:24	XLON	112	£ 1.3900	159636015614641
13:31:01	XLON	1,622	£ 1.3905	159636015614951
13:31:02	XLON	1,739	£ 1.3900	159636015614999
13:31:02	XLON	962	£ 1.3900	159636015615000
13:33:52	XLON	4,077	£ 1.3915	159636015616017
13:33:52	XLON	2,140	£ 1.3910	159636015616021
13:36:59	XLON	2,205	£ 1.3910	159636015616592
13:38:14	XLON	1,345	£ 1.3915	159636015616807
13:38:14	XLON	1,437	£ 1.3915	159636015616808
13:40:44	XLON	1,378	£ 1.3910	159636015617222
13:45:09	XLON	152	£ 1.3940	159636015618179
13:45:09	XLON	1,641	£ 1.3940	159636015618180
13:45:09	XLON	963	£ 1.3940	159636015618181
13:47:35	XLON	2,700	£ 1.3950	159636015618708
13:47:35	XLON	351	£ 1.3950	159636015618709
13:54:30	XLON	1,369	£ 1.3950	159636015620156
13:56:13	XLON	1,220	£ 1.3950	159636015620571
13:56:13	XLON	379	£ 1.3950	159636015620580
13:56:18	XLON	919	£ 1.3950	159636015620611
13:56:21	XLON	19	£ 1.3950	159636015620632
13:56:21	XLON	1,357	£ 1.3950	159636015620633
13:57:16	XLON	1,602	£ 1.3940	159636015620895
14:05:37	XLON	1,752	£ 1.3965	159636015622561
14:11:36	XLON	2,745	£ 1.3980	159636015623724
14:11:36	XLON	1,386	£ 1.3980	159636015623726
14:16:00	XLON	1,056	£ 1.4000	159636015624771
14:16:00	XLON	706	£ 1.4000	159636015624772
14:16:00	XLON	1,462	£ 1.4000	159636015624775
14:17:47	XLON	1,372	£ 1.4000	159636015625140
14:31:00	XLON	1,410	£ 1.4000	159636015628693
14:31:06	XLON	1,172	£ 1.3995	159636015628739
14:31:11	XLON	36	£ 1.3985	159636015628826
14:31:11	XLON	1,205	£ 1.3990	159636015628827
14:40:00	XLON	1,206	£ 1.4000	159636015631846
14:43:16	XLON	1,561	£ 1.3995	159636015633048
14:45:27	XLON	1,268	£ 1.4000	159636015633776
14:45:27	XLON	1,230	£ 1.4000	159636015633777
14:45:27	XLON	1,157	£ 1.4000	159636015633779
14:45:27	XLON	283	£ 1.4000	159636015633780
14:47:57	XLON	1,583	£ 1.3970	159636015634898
14:47:57	XLON	130	£ 1.3970	159636015634899
14:48:21	XLON	2,075	£ 1.3975	159636015635120
14:51:02	XLON	1,452	£ 1.3960	159636015636268
14:51:53	XLON	826	£ 1.3955	159636015636459
14:52:05	XLON	2,145	£ 1.3955	159636015636506
14:52:06	XLON	251	£ 1.3955	159636015636509
14:52:07	XLON	150	£ 1.3955	159636015636510
14:52:07	XLON	2,500	£ 1.3955	159636015636511
14:52:07	XLON	1,482	£ 1.3955	159636015636512
14:52:40	XLON	1,153	£ 1.3935	159636015636638
14:52:40	XLON	249	£ 1.3935	159636015636639
14:53:56	XLON	1,190	£ 1.3925	159636015637085
14:56:43	XLON	1,383	£ 1.3910	159636015638519
14:56:43	XLON	1,360	£ 1.3910	159636015638520
14:56:43	XLON	1,281	£ 1.3910	159636015638524
14:58:01	XLON	1,448	£ 1.3900	159636015638878
14:58:01	XLON	1,399	£ 1.3900	159636015638879
14:58:35	XLON	2,558	£ 1.3910	159636015639138
15:00:40	XLON	1,406	£ 1.3925	159636015639708
15:02:35	XLON	1,318	£ 1.3945	159636015640672
15:02:35	XLON	323	£ 1.3945	159636015640673
15:02:35	XLON	946	£ 1.3945	159636015640674
15:04:13	XLON	991	£ 1.3940	159636015641231
15:05:04	XLON	3,507	£ 1.3940	159636015641549
15:06:24	XLON	1,641	£ 1.3925	159636015641999
15:06:24	XLON	613	£ 1.3925	159636015642000
15:07:18	XLON	1,722	£ 1.3920	159636015642277
15:09:12	XLON	671	£ 1.3915	159636015642934
15:09:12	XLON	814	£ 1.3915	159636015642935
15:10:00	XLON	638	£ 1.3920	159636015643103
15:10:00	XLON	757	£ 1.3920	159636015643104
15:10:35	XLON	1,778	£ 1.3915	159636015643290
15:10:35	XLON	140	£ 1.3915	159636015643291
15:10:51	XLON	982	£ 1.3915	159636015643437
15:10:51	XLON	451	£ 1.3915	159636015643438
15:11:42	XLON	324	£ 1.3900	159636015643906
15:11:42	XLON	3,445	£ 1.3900	159636015643907
15:11:42	XLON	700	£ 1.3900	159636015643908
15:12:05	XLON	24	£ 1.3895	159636015644109
15:12:05	XLON	1,458	£ 1.3895	159636015644108
15:12:05	XLON	1,778	£ 1.3895	159636015644110
15:12:05	XLON	362	£ 1.3895	159636015644111
15:13:57	XLON	1,641	£ 1.3880	159636015644740
15:13:57	XLON	629	£ 1.3880	159636015644741
15:13:57	XLON	1,641	£ 1.3880	159636015644742
15:15:29	XLON	1,152	£ 1.3870	159636015645367
15:15:29	XLON	1,308	£ 1.3870	159636015645376
15:16:44	XLON	360	£ 1.3865	159636015646066
15:16:44	XLON	1,641	£ 1.3865	159636015646067
15:16:44	XLON	900	£ 1.3865	159636015646068
15:16:59	XLON	1,220	£ 1.3870	159636015646164
15:17:32	XLON	396	£ 1.3855	159636015646481
15:17:32	XLON	481	£ 1.3855	159636015646482
15:17:32	XLON	1,477	£ 1.3855	159636015646483
15:18:40	XLON	340	£ 1.3845	159636015647150
15:18:40	XLON	1,557	£ 1.3845	159636015647151
15:18:40	XLON	198	£ 1.3845	159636015647154
15:18:47	XLON	3,688	£ 1.3845	159636015647281
15:19:28	XLON	578	£ 1.3850	159636015647707
15:19:28	XLON	1,437	£ 1.3850	159636015647708
15:19:37	XLON	1,186	£ 1.3845	159636015647756
15:19:37	XLON	269	£ 1.3845	159636015647757
15:19:45	XLON	1,631	£ 1.3840	159636015647877
15:19:45	XLON	1,177	£ 1.3840	159636015647875
15:21:04	XLON	1,149	£ 1.3830	159636015648398
15:21:04	XLON	1,710	£ 1.3825	159636015648399
15:21:04	XLON	310	£ 1.3830	159636015648385
15:21:04	XLON	1,778	£ 1.3830	159636015648386
15:21:04	XLON	626	£ 1.3830	159636015648387
15:21:04	XLON	2,284	£ 1.3830	159636015648388
15:23:39	XLON	59	£ 1.3840	159636015649584
15:23:39	XLON	1,328	£ 1.3840	159636015649583
15:24:04	XLON	1,360	£ 1.3840	159636015649670
15:24:24	XLON	159	£ 1.3840	159636015649969
15:24:24	XLON	2,473	£ 1.3840	159636015649971
15:24:24	XLON	1,904	£ 1.3840	159636015649970
15:24:24	XLON	1,521	£ 1.3840	159636015649973
15:25:12	XLON	315	£ 1.3835	159636015650302
15:25:12	XLON	1,778	£ 1.3835	159636015650303
15:25:12	XLON	1,326	£ 1.3835	159636015650336
15:25:35	XLON	1,097	£ 1.3830	159636015650460
15:25:35	XLON	477	£ 1.3830	159636015650461
15:25:35	XLON	1,574	£ 1.3830	159636015650457
15:25:35	XLON	1,520	£ 1.3830	159636015650458
15:25:35	XLON	1,369	£ 1.3830	159636015650459
15:25:59	XLON	1,357	£ 1.3825	159636015650601
15:27:10	XLON	1,144	£ 1.3825	159636015651171
15:27:49	XLON	1,183	£ 1.3820	159636015651428
15:27:49	XLON	1,487	£ 1.3820	159636015651426
15:27:50	XLON	1,778	£ 1.3820	159636015651447
15:27:50	XLON	1,182	£ 1.3820	159636015651451
15:27:50	XLON	108	£ 1.3820	159636015651450
15:27:58	XLON	694	£ 1.3820	159636015651531
15:27:58	XLON	1,461	£ 1.3820	159636015651530
15:27:58	XLON	1,401	£ 1.3820	159636015651532
15:27:58	XLON	1,384	£ 1.3820	159636015651533
15:28:14	XLON	1,827	£ 1.3815	159636015651655
15:28:15	XLON	1,860	£ 1.3810	159636015651693
15:28:51	XLON	1,511	£ 1.3805	159636015651884
15:28:51	XLON	1,291	£ 1.3805	159636015651886
15:29:41	XLON	1,465	£ 1.3800	159636015652291
15:29:42	XLON	1,208	£ 1.3800	159636015652342
15:30:19	XLON	616	£ 1.3800	159636015652832
15:30:19	XLON	1,641	£ 1.3800	159636015652833
15:30:19	XLON	1,412	£ 1.3800	159636015652835
15:30:19	XLON	229	£ 1.3800	159636015652834
15:30:19	XLON	401	£ 1.3800	159636015652836
15:30:19	XLON	1,848	£ 1.3800	159636015652852
15:30:19	XLON	1,853	£ 1.3800	159636015652854
15:30:19	XLON	69	£ 1.3800	159636015652853
15:32:08	XLON	1,820	£ 1.3795	159636015653902
15:33:14	XLON	2,212	£ 1.3790	159636015654298
15:33:14	XLON	759	£ 1.3790	159636015654299
15:33:42	XLON	278	£ 1.3790	159636015654451
15:33:42	XLON	836	£ 1.3790	159636015654452
15:33:42	XLON	539	£ 1.3790	159636015654453
15:33:55	XLON	897	£ 1.3790	159636015654518
15:33:55	XLON	644	£ 1.3790	159636015654519
15:33:55	XLON	1,168	£ 1.3790	159636015654520
15:34:55	XLON	2,293	£ 1.3785	159636015655052
15:34:55	XLON	553	£ 1.3785	159636015655053
15:35:17	XLON	1,177	£ 1.3780	159636015655277
15:36:20	XLON	1,620	£ 1.3755	159636015656221
15:36:20	XLON	1,923	£ 1.3755	159636015656220
15:37:13	XLON	1,535	£ 1.3750	159636015656972
15:37:13	XLON	1,662	£ 1.3750	159636015656971
15:37:38	XLON	2,500	£ 1.3745	159636015657286
15:38:01	XLON	2,279	£ 1.3735	159636015657598
15:38:01	XLON	2,603	£ 1.3735	159636015657597
15:38:42	XLON	1,000	£ 1.3770	159636015658233
15:38:42	XLON	497	£ 1.3770	159636015658234
15:38:45	XLON	1,567	£ 1.3765	159636015658261
15:38:49	XLON	1,315	£ 1.3765	159636015658325
15:38:49	XLON	1,525	£ 1.3765	159636015658326
15:38:58	XLON	5,034	£ 1.3760	159636015658471
15:38:58	XLON	3,814	£ 1.3760	159636015658470
15:39:36	XLON	1,763	£ 1.3765	159636015658808
15:39:41	XLON	1,295	£ 1.3780	159636015658827
15:39:41	XLON	837	£ 1.3780	159636015658828
15:40:36	XLON	1,539	£ 1.3755	159636015659370
15:40:36	XLON	364	£ 1.3755	159636015659371
15:40:52	XLON	1,540	£ 1.3755	159636015659684
15:40:52	XLON	1,381	£ 1.3760	159636015659690
15:40:59	XLON	39	£ 1.3760	159636015659788
15:40:59	XLON	1,778	£ 1.3760	159636015659789
15:40:59	XLON	585	£ 1.3760	159636015659790
15:41:26	XLON	394	£ 1.3770	159636015660041
15:41:42	XLON	1,641	£ 1.3760	159636015660126
15:41:42	XLON	1,184	£ 1.3760	159636015660127
15:41:42	XLON	1,758	£ 1.3760	159636015660157
15:41:42	XLON	700	£ 1.3760	159636015660167
15:41:43	XLON	1,590	£ 1.3765	159636015660200
15:41:43	XLON	2,090	£ 1.3760	159636015660183
15:41:44	XLON	1,767	£ 1.3765	159636015660203
15:41:52	XLON	733	£ 1.3765	159636015660346
15:41:52	XLON	849	£ 1.3765	159636015660347
15:42:21	XLON	1,641	£ 1.3745	159636015660561
15:42:30	XLON	1,753	£ 1.3750	159636015660641
15:42:30	XLON	4,425	£ 1.3750	159636015660640
15:42:30	XLON	2,461	£ 1.3750	159636015660642
15:42:30	XLON	111	£ 1.3750	159636015660643
15:43:22	XLON	1,417	£ 1.3740	159636015661078
15:43:22	XLON	1,346	£ 1.3740	159636015661097
15:43:45	XLON	836	£ 1.3735	159636015661498
15:43:45	XLON	846	£ 1.3735	159636015661499
15:43:45	XLON	1,332	£ 1.3735	159636015661500
15:43:45	XLON	1,469	£ 1.3735	159636015661503
15:43:45	XLON	1,469	£ 1.3735	159636015661506
15:43:46	XLON	1,031	£ 1.3735	159636015661532
15:43:46	XLON	202	£ 1.3735	159636015661533
15:43:59	XLON	1,570	£ 1.3725	159636015661738
15:44:05	XLON	5	£ 1.3720	159636015661932
15:45:30	XLON	1,296	£ 1.3730	159636015663043
15:45:30	XLON	689	£ 1.3730	159636015663044
15:45:30	XLON	1,167	£ 1.3730	159636015663056
15:45:31	XLON	1,641	£ 1.3730	159636015663059
15:45:31	XLON	1,056	£ 1.3730	159636015663060
15:45:31	XLON	2,800	£ 1.3730	159636015663061
15:46:02	XLON	3,400	£ 1.3740	159636015663382
15:46:02	XLON	1,353	£ 1.3740	159636015663383
15:46:02	XLON	3,300	£ 1.3740	159636015663387
15:46:47	XLON	1,393	£ 1.3755	159636015663817
15:46:47	XLON	1,562	£ 1.3755	159636015663799
15:46:47	XLON	1,778	£ 1.3755	159636015663800
15:46:47	XLON	1,700	£ 1.3755	159636015663801
15:46:47	XLON	4,943	£ 1.3755	159636015663802
15:46:47	XLON	1,562	£ 1.3755	159636015663816
15:47:38	XLON	2,099	£ 1.3790	159636015664409
15:47:38	XLON	2,776	£ 1.3790	159636015664410
15:47:39	XLON	1,243	£ 1.3790	159636015664420
15:47:40	XLON	192	£ 1.3790	159636015664428
15:47:44	XLON	1,175	£ 1.3785	159636015664447
15:47:44	XLON	1,554	£ 1.3785	159636015664448
15:47:44	XLON	1,457	£ 1.3785	159636015664449
15:47:44	XLON	1,170	£ 1.3785	159636015664450
15:47:47	XLON	396	£ 1.3785	159636015664473
15:47:49	XLON	873	£ 1.3795	159636015664488
15:47:49	XLON	412	£ 1.3795	159636015664489
15:47:49	XLON	1,170	£ 1.3795	159636015664490
15:47:49	XLON	3,361	£ 1.3795	159636015664491
15:48:01	XLON	5,242	£ 1.3785	159636015664604
15:48:01	XLON	4,339	£ 1.3785	159636015664606
15:48:21	XLON	5,226	£ 1.3785	159636015664744
15:48:21	XLON	3,555	£ 1.3785	159636015664743
15:48:21	XLON	808	£ 1.3785	159636015664748
15:48:21	XLON	1,062	£ 1.3785	159636015664749
15:48:23	XLON	1,380	£ 1.3780	159636015664758
15:50:01	XLON	5,190	£ 1.3800	159636015665815
15:50:03	XLON	2,500	£ 1.3800	159636015665922
15:50:03	XLON	48	£ 1.3800	159636015665923
15:50:04	XLON	1,854	£ 1.3795	159636015665935
15:50:05	XLON	2,876	£ 1.3795	159636015665964
15:50:05	XLON	1,079	£ 1.3795	159636015665970
15:50:05	XLON	642	£ 1.3795	159636015665971
15:50:06	XLON	868	£ 1.3795	159636015666027
15:50:06	XLON	1,033	£ 1.3795	159636015666028
15:50:12	XLON	2,083	£ 1.3785	159636015666172
15:51:07	XLON	28	£ 1.3800	159636015666759
15:51:07	XLON	3,082	£ 1.3800	159636015666762
15:51:07	XLON	2,461	£ 1.3800	159636015666763
15:53:51	XLON	216	£ 1.3790	159636015667663
15:53:51	XLON	1,257	£ 1.3790	159636015667662
15:53:51	XLON	1,656	£ 1.3790	159636015667664
15:55:07	XLON	203	£ 1.3800	159636015668232
15:55:26	XLON	1,637	£ 1.3800	159636015668330
15:55:26	XLON	911	£ 1.3800	159636015668331
15:55:26	XLON	867	£ 1.3800	159636015668332
15:55:26	XLON	1,641	£ 1.3800	159636015668333
15:55:26	XLON	814	£ 1.3800	159636015668334
15:55:26	XLON	76	£ 1.3800	159636015668338
15:55:26	XLON	160	£ 1.3800	159636015668339
15:55:57	XLON	1,361	£ 1.3800	159636015668593
15:57:30	XLON	1,253	£ 1.3810	159636015669404
15:57:30	XLON	208	£ 1.3810	159636015669405
15:58:28	XLON	1,384	£ 1.3790	159636015669847
15:58:44	XLON	1,000	£ 1.3795	159636015669985
15:58:44	XLON	1,000	£ 1.3795	159636015669986
15:58:44	XLON	747	£ 1.3795	159636015669987
15:58:44	XLON	234	£ 1.3795	159636015669988
15:58:44	XLON	747	£ 1.3795	159636015669989
15:58:44	XLON	234	£ 1.3795	159636015669990
15:58:44	XLON	327	£ 1.3795	159636015669991
15:59:11	XLON	970	£ 1.3800	159636015670148
15:59:11	XLON	970	£ 1.3800	159636015670149
15:59:11	XLON	970	£ 1.3800	159636015670150
15:59:13	XLON	2,202	£ 1.3805	159636015670184
15:59:13	XLON	242	£ 1.3805	159636015670185
15:59:23	XLON	1,442	£ 1.3810	159636015670410
15:59:23	XLON	1,867	£ 1.3810	159636015670411
15:59:43	XLON	500	£ 1.3810	159636015670590
15:59:43	XLON	500	£ 1.3810	159636015670591
15:59:43	XLON	1,000	£ 1.3825	159636015670574
15:59:43	XLON	435	£ 1.3830	159636015670575
15:59:55	XLON	4,658	£ 1.3820	159636015670730
15:59:55	XLON	678	£ 1.3820	159636015670731
15:59:57	XLON	2,500	£ 1.3820	159636015670822
15:59:57	XLON	1,441	£ 1.3820	159636015670823
15:59:57	XLON	1,500	£ 1.3820	159636015670824
16:00:06	XLON	301	£ 1.3835	159636015671006
16:00:06	XLON	2,231	£ 1.3835	159636015671010
16:00:07	XLON	2,486	£ 1.3840	159636015671020
16:00:07	XLON	1,500	£ 1.3840	159636015671021
16:00:07	XLON	500	£ 1.3840	159636015671022
16:00:10	XLON	1,568	£ 1.3835	159636015671052
16:00:10	XLON	3,954	£ 1.3835	159636015671053
16:00:10	XLON	2,500	£ 1.3840	159636015671054
16:00:38	XLON	4,415	£ 1.3835	159636015671293
16:00:38	XLON	2,346	£ 1.3835	159636015671294
16:00:38	XLON	2,500	£ 1.3835	159636015671296
16:00:38	XLON	665	£ 1.3835	159636015671297
16:00:40	XLON	51	£ 1.3835	159636015671337
16:00:46	XLON	2,500	£ 1.3835	159636015671359
16:00:47	XLON	2,500	£ 1.3835	159636015671398
16:01:00	XLON	1,234	£ 1.3835	159636015671531
16:01:07	XLON	974	£ 1.3825	159636015671684
16:01:07	XLON	1,641	£ 1.3825	159636015671685
16:01:07	XLON	1,649	£ 1.3825	159636015671687
16:01:07	XLON	636	£ 1.3825	159636015671686
16:01:07	XLON	1,435	£ 1.3825	159636015671688
16:01:49	XLON	1,200	£ 1.3790	159636015672165
16:02:04	XLON	1,350	£ 1.3775	159636015672352
16:02:04	XLON	1,979	£ 1.3775	159636015672348
16:02:04	XLON	3,817	£ 1.3775	159636015672350
16:02:04	XLON	307	£ 1.3775	159636015672349
16:02:04	XLON	1,979	£ 1.3775	159636015672351
16:03:23	XLON	653	£ 1.3780	159636015673200
16:03:23	XLON	1,296	£ 1.3780	159636015673202
16:03:23	XLON	1,986	£ 1.3780	159636015673201
16:03:23	XLON	966	£ 1.3780	159636015673203
16:03:23	XLON	2,392	£ 1.3780	159636015673207
16:03:23	XLON	108	£ 1.3780	159636015673209
16:03:23	XLON	1,409	£ 1.3780	159636015673213
16:03:23	XLON	25	£ 1.3780	159636015673214
16:05:13	XLON	207	£ 1.3790	159636015674078
16:05:13	XLON	2,053	£ 1.3790	159636015674080
16:05:13	XLON	1,215	£ 1.3790	159636015674079
16:05:49	XLON	1,727	£ 1.3780	159636015674446
16:05:49	XLON	1,678	£ 1.3780	159636015674447
16:08:00	XLON	141	£ 1.3755	159636015675403
16:08:00	XLON	1,234	£ 1.3755	159636015675402
16:08:00	XLON	1,216	£ 1.3755	159636015675404
16:10:35	XLON	772	£ 1.3765	159636015676753
16:10:35	XLON	2,715	£ 1.3765	159636015676752
16:10:35	XLON	1,331	£ 1.3765	159636015676754
16:10:35	XLON	1,407	£ 1.3765	159636015676755
16:11:08	XLON	1,494	£ 1.3760	159636015677026
16:13:56	XLON	1,641	£ 1.3770	159636015678714
16:13:56	XLON	1,347	£ 1.3770	159636015678716
16:13:56	XLON	294	£ 1.3770	159636015678715
16:13:56	XLON	430	£ 1.3770	159636015678717
16:13:56	XLON	1,437	£ 1.3770	159636015678719
16:14:06	XLON	2,641	£ 1.3765	159636015678840
16:15:04	XLON	1,339	£ 1.3775	159636015679171
16:15:04	XLON	302	£ 1.3775	159636015679172
16:15:08	XLON	1,032	£ 1.3775	159636015679198
16:15:09	XLON	1,309	£ 1.3775	159636015679214
16:16:03	XLON	1,477	£ 1.3775	159636015679972
16:16:03	XLON	761	£ 1.3775	159636015679973
16:16:03	XLON	1,643	£ 1.3775	159636015679996
16:16:35	XLON	1,294	£ 1.3770	159636015680323
16:16:35	XLON	1,458	£ 1.3770	159636015680324
16:16:35	XLON	1,294	£ 1.3770	159636015680328
16:16:35	XLON	713	£ 1.3770	159636015680329
16:16:35	XLON	676	£ 1.3770	159636015680330
16:18:32	XLON	671	£ 1.3760	159636015681484
16:18:32	XLON	2,701	£ 1.3760	159636015681481
16:18:32	XLON	766	£ 1.3760	159636015681485
16:18:32	XLON	1,264	£ 1.3760	159636015681486
16:19:24	XLON	493	£ 1.3770	159636015681902
16:19:24	XLON	2,212	£ 1.3770	159636015681904
16:19:24	XLON	1,068	£ 1.3770	159636015681903
16:20:14	XLON	2,188	£ 1.3790	159636015682864
16:20:14	XLON	489	£ 1.3790	159636015682867
16:20:14	XLON	1,273	£ 1.3790	159636015682868
16:20:42	XLON	1,800	£ 1.3795	159636015683277
16:20:42	XLON	852	£ 1.3795	159636015683278
16:21:21	XLON	1,537	£ 1.3800	159636015683829
16:21:21	XLON	1,660	£ 1.3800	159636015683828
16:21:21	XLON	1,043	£ 1.3800	159636015683835
16:21:21	XLON	617	£ 1.3800	159636015683836
16:21:21	XLON	963	£ 1.3800	159636015683838
16:21:55	XLON	246	£ 1.3800	159636015684232
16:21:57	XLON	1,641	£ 1.3800	159636015684245
16:22:00	XLON	3,279	£ 1.3800	159636015684291
16:22:00	XLON	57	£ 1.3800	159636015684292
16:22:01	XLON	1,194	£ 1.3800	159636015684329
16:22:01	XLON	1,903	£ 1.3800	159636015684327
16:22:01	XLON	708	£ 1.3800	159636015684333
16:22:01	XLON	673	£ 1.3800	159636015684334
16:22:17	XLON	2,374	£ 1.3800	159636015684582
16:22:17	XLON	2,497	£ 1.3800	159636015684583
16:22:31	XLON	397	£ 1.3790	159636015684827
16:22:31	XLON	1,433	£ 1.3790	159636015684828
16:22:52	XLON	2,451	£ 1.3800	159636015685069
16:22:52	XLON	4,018	£ 1.3800	159636015685068
16:22:52	XLON	1,190	£ 1.3800	159636015685072
16:24:15	XLON	1,394	£ 1.3810	159636015686035
16:24:28	XLON	2,353	£ 1.3805	159636015686229
16:25:03	XLON	1,401	£ 1.3800	159636015686579
16:25:03	XLON	1,728	£ 1.3800	159636015686580
16:25:32	XLON	1,886	£ 1.3790	159636015686970
16:26:55	XLON	1,025	£ 1.3785	159636015688230
16:26:55	XLON	1,603	£ 1.3790	159636015688221
16:26:55	XLON	1,320	£ 1.3790	159636015688223
16:26:55	XLON	1,158	£ 1.3785	159636015688227
16:26:55	XLON	1,205	£ 1.3790	159636015688228
16:27:08	XLON	1,412	£ 1.3780	159636015688619
16:27:08	XLON	1,088	£ 1.3780	159636015688622
16:27:08	XLON	524	£ 1.3780	159636015688623
16:27:08	XLON	1,332	£ 1.3780	159636015688585
16:27:08	XLON	2,095	£ 1.3780	159636015688586
16:27:59	XLON	844	£ 1.3765	159636015689344
16:27:59	XLON	2,024	£ 1.3765	159636015689346
16:27:59	XLON	1,398	£ 1.3765	159636015689345
16:28:59	XLON	2,026	£ 1.3770	159636015690305
16:28:59	XLON	474	£ 1.3770	159636015690306
16:28:59	XLON	1,068	£ 1.3770	159636015690307
16:28:59	XLON	622	£ 1.3770	159636015690308
16:29:11	XLON	1,766	£ 1.3780	159636015690856
16:29:42	XLON	1,889	£ 1.3795	159636015691431
16:29:50	XLON	1,296	£ 1.3795	159636015691608
16:29:50	XLON	165	£ 1.3795	159636015691609
16:29:52	XLON	1,550	£ 1.3795	159636015691758
16:29:58	XLON	1,278	£ 1.3790	159636015692095
16:29:58	XLON	281	£ 1.3790	159636015692096

Johannesburg Stock Exchange - Schedule of Purchases

Shares purchased:    614,733 (ISIN: GB00BDCXV269)

Date of purchases:  4 September 2020  

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 4 September 2020 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 30.4888	614,733	ZAR 30.1600	ZAR 30.8800

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share (ZAR)	Transaction Reference Number
08:36:44	XJSE	2,224	ZAR 30.8800	XJSE-3AK2CP7FPQQBO
08:47:06	XJSE	498	ZAR 30.8300	XJSE-42O2CP7FLK4O7
08:47:25	XJSE	1,626	ZAR 30.8300	XJSE-42O2CP7FLK9ID
08:59:47	XJSE	1,541	ZAR 30.8700	XJSE-2GO2CP7FNFJP3
08:59:58	XJSE	473	ZAR 30.8300	XJSE-3CO2CP7FVLRRD
09:00:01	XJSE	992	ZAR 30.8300	XJSE-3CO2CP7FVM7LM
09:00:01	XJSE	715	ZAR 30.8300	XJSE-3CO2CP7FVM7N7
09:09:34	XJSE	1,184	ZAR 30.8100	XJSE-2EO2CP7FPRSNL
09:18:57	XJSE	1,030	ZAR 30.8300	XJSE-3CO2CP7G2SKPO
09:18:57	XJSE	251	ZAR 30.8300	XJSE-3CO2CP7G2SKPQ
09:19:19	XJSE	596	ZAR 30.8400	XJSE-3CO2CP7G2UO8R
09:19:19	XJSE	1,271	ZAR 30.8400	XJSE-3CO2CP7G2UO8V
09:22:41	XJSE	335	ZAR 30.8100	XJSE-2EO2CP7FQSS76
09:24:27	XJSE	1,363	ZAR 30.7900	XJSE-2EO2CP7FR0P04
09:26:12	XJSE	1,645	ZAR 30.7800	XJSE-2EO2CP7FR58LE
09:29:46	XJSE	1,846	ZAR 30.7500	XJSE-2EO2CP7FRDMFR
09:33:10	XJSE	1,204	ZAR 30.7600	XJSE-3CO2CP7G5A7M7
09:33:10	XJSE	399	ZAR 30.7600	XJSE-3CO2CP7G5A7M9
09:37:03	XJSE	1,379	ZAR 30.7500	XJSE-3AK2CP7FS22LA
09:41:50	XJSE	1,178	ZAR 30.8000	XJSE-44O2CP7FNH1CN
09:42:07	XJSE	1,213	ZAR 30.7800	XJSE-2GO2CP7FOFTUC
09:42:07	XJSE	990	ZAR 30.7800	XJSE-2GO2CP7FOFTUE
09:42:08	XJSE	2,042	ZAR 30.7800	XJSE-2EO2CP7FSE9P1
09:43:16	XJSE	698	ZAR 30.7800	XJSE-3AK2CP7FS7GCD
09:43:34	XJSE	1,492	ZAR 30.7700	XJSE-2GO2CP7FOGTTJ
09:49:15	XJSE	852	ZAR 30.7500	XJSE-2GO2CP7FOKDQ1
09:49:15	XJSE	1,258	ZAR 30.7500	XJSE-3CO2CP7G8E3CP
09:54:03	XJSE	1,458	ZAR 30.7700	XJSE-2EO2CP7FTGHQV
09:54:03	XJSE	2,486	ZAR 30.7700	XJSE-3CO2CP7G9B9CM
09:54:03	XJSE	1,746	ZAR 30.7700	XJSE-2EO2CP7FTGJ4O
09:57:45	XJSE	376	ZAR 30.7300	XJSE-42O2CP7FM8TJC
10:03:07	XJSE	1,855	ZAR 30.8100	XJSE-3CO2CP7GAVN0F
10:05:02	XJSE	1,217	ZAR 30.8000	XJSE-2EO2CP7FUGD4C
10:05:02	XJSE	1,534	ZAR 30.8000	XJSE-44O2CP7FNN4F1
10:07:47	XJSE	1,755	ZAR 30.8200	XJSE-2EO2CP7FUNNO6
10:07:48	XJSE	563	ZAR 30.8200	XJSE-2EO2CP7FUNNUE
10:10:28	XJSE	2,717	ZAR 30.8300	XJSE-2EO2CP7FUUU8D
10:10:28	XJSE	1,604	ZAR 30.8200	XJSE-2GO2CP7FP2DH2
10:10:28	XJSE	1,983	ZAR 30.8000	XJSE-42O2CP7FMC9HM
10:29:17	XJSE	2,359	ZAR 30.8800	XJSE-3AK2CP7FTD0B2
10:32:17	XJSE	1,829	ZAR 30.8300	XJSE-42O2CP7FMHM5C
10:44:38	XJSE	1,644	ZAR 30.8200	XJSE-42O2CP7FMKS5D
10:44:38	XJSE	1,757	ZAR 30.8200	XJSE-2GO2CP7FPO0LS
10:44:53	XJSE	1,376	ZAR 30.7900	XJSE-42O2CP7FMKTEN
10:45:48	XJSE	1,375	ZAR 30.7700	XJSE-3AK2CP7FTP3FJ
10:59:11	XJSE	1,743	ZAR 30.8300	XJSE-3CO2CP7GJT1E2
10:59:11	XJSE	1,531	ZAR 30.8300	XJSE-3CO2CP7GJT1E7
11:07:50	XJSE	1,873	ZAR 30.7600	XJSE-3CO2CP7GL6S76
11:07:50	XJSE	192	ZAR 30.7600	XJSE-3CO2CP7GL6S78
11:09:49	XJSE	931	ZAR 30.7500	XJSE-2EO2CP7G42PB3
11:09:49	XJSE	428	ZAR 30.7500	XJSE-2EO2CP7G42PB5
11:14:50	XJSE	1,311	ZAR 30.6600	XJSE-42O2CP7FMU973
11:24:04	XJSE	1,571	ZAR 30.6300	XJSE-3CO2CP7GNUJDV
11:24:13	XJSE	660	ZAR 30.6500	XJSE-3AK2CP7FUT549
11:24:13	XJSE	1,900	ZAR 30.6500	XJSE-3AK2CP7FUT54B
11:24:14	XJSE	2,075	ZAR 30.6500	XJSE-42O2CP7FN0LFE
11:24:14	XJSE	779	ZAR 30.6500	XJSE-42O2CP7FN0LFG
11:26:33	XJSE	4,281	ZAR 30.6600	XJSE-3CO2CP7GOBOJJ
11:28:34	XJSE	1,815	ZAR 30.6600	XJSE-3CO2CP7GOLR3E
11:29:46	XJSE	367	ZAR 30.6400	XJSE-2GO2CP7FQQE3I
11:29:47	XJSE	1	ZAR 30.6400	XJSE-2GO2CP7FQQE57
11:32:16	XJSE	1,504	ZAR 30.6500	XJSE-2EO2CP7G5TQVH
11:32:16	XJSE	1,651	ZAR 30.6500	XJSE-3AK2CP7FV3PU3
11:32:40	XJSE	1,236	ZAR 30.6600	XJSE-3CO2CP7GPATPF
11:32:40	XJSE	1,931	ZAR 30.6600	XJSE-42O2CP7FN2N47
11:37:20	XJSE	1,499	ZAR 30.6600	XJSE-44O2CP7FOH4LU
11:44:13	XJSE	1,887	ZAR 30.6700	XJSE-3CO2CP7GR1HA6
11:57:47	XJSE	2,000	ZAR 30.6500	XJSE-44O2CP7FOM9CK
11:57:47	XJSE	671	ZAR 30.6500	XJSE-44O2CP7FOM9CM
12:03:05	XJSE	1,791	ZAR 30.6600	XJSE-3AK2CP7FVTFJD
12:03:05	XJSE	1,636	ZAR 30.6600	XJSE-2GO2CP7FRGLER
12:03:05	XJSE	1,500	ZAR 30.6600	XJSE-44O2CP7FOO6OU
12:03:30	XJSE	1,996	ZAR 30.6500	XJSE-2GO2CP7FRGVI6
12:03:30	XJSE	1,899	ZAR 30.6500	XJSE-2GO2CP7FRGVI1
12:04:17	XJSE	1,000	ZAR 30.6300	XJSE-3CO2CP7GUB9BD
12:04:17	XJSE	53	ZAR 30.6300	XJSE-3CO2CP7GUB9VF
12:04:17	XJSE	497	ZAR 30.6300	XJSE-3CO2CP7GUB9VT
12:13:07	XJSE	1,391	ZAR 30.5600	XJSE-2GO2CP7FRO0T4
12:13:07	XJSE	952	ZAR 30.5600	XJSE-2GO2CP7FRO0T6
12:19:57	XJSE	1,400	ZAR 30.5700	XJSE-2GO2CP7FRSEQ0
12:23:27	XJSE	2,351	ZAR 30.5700	XJSE-42O2CP7FNGH20
12:23:27	XJSE	554	ZAR 30.5700	XJSE-3AK2CP7G0FJDS
12:23:27	XJSE	1,141	ZAR 30.5700	XJSE-3AK2CP7G0FJE2
12:30:03	XJSE	2,594	ZAR 30.6100	XJSE-3AK2CP7G0KHQ0
12:31:11	XJSE	1,303	ZAR 30.6100	XJSE-3AK2CP7G0LMMB
12:31:11	XJSE	1,417	ZAR 30.6100	XJSE-3AK2CP7G0LMM6
12:31:18	XJSE	1,497	ZAR 30.6100	XJSE-2GO2CP7FS40F9
12:32:22	XJSE	2,022	ZAR 30.6000	XJSE-3CO2CP7H2MKDG
12:36:13	XJSE	31	ZAR 30.5700	XJSE-3AK2CP7G0PRQK
12:36:57	XJSE	1,500	ZAR 30.5700	XJSE-3AK2CP7G0QGK5
12:36:57	XJSE	1,403	ZAR 30.5700	XJSE-3AK2CP7G0QGK7
12:39:53	XJSE	1,500	ZAR 30.5900	XJSE-44O2CP7FP29JC
12:41:07	XJSE	820	ZAR 30.5600	XJSE-42O2CP7FNKU4K
12:46:29	XJSE	413	ZAR 30.5400	XJSE-2GO2CP7FSENUD
12:46:29	XJSE	992	ZAR 30.5400	XJSE-2GO2CP7FSENUG
12:46:29	XJSE	2,551	ZAR 30.5400	XJSE-2GO2CP7FSENU6
12:46:29	XJSE	587	ZAR 30.5400	XJSE-2GO2CP7FSENU8
12:50:16	XJSE	2,000	ZAR 30.5400	XJSE-3CO2CP7H57CU7
12:50:16	XJSE	405	ZAR 30.5400	XJSE-3CO2CP7H57CU9
12:53:33	XJSE	1,463	ZAR 30.5400	XJSE-2EO2CP7GCQEO9
12:56:20	XJSE	1,593	ZAR 30.5200	XJSE-3AK2CP7G1AH13
12:56:23	XJSE	1,927	ZAR 30.5200	XJSE-2EO2CP7GD1P52
12:57:05	XJSE	1,158	ZAR 30.5300	XJSE-3CO2CP7H67J8N
12:57:25	XJSE	1,824	ZAR 30.5200	XJSE-44O2CP7FP77N6
12:58:45	XJSE	358	ZAR 30.5100	XJSE-3AK2CP7G1CA87
12:59:09	XJSE	1,807	ZAR 30.5100	XJSE-3AK2CP7G1CKG3
12:59:09	XJSE	1,188	ZAR 30.5100	XJSE-3AK2CP7G1CKFO
12:59:10	XJSE	2,061	ZAR 30.5100	XJSE-3AK2CP7G1CKIF
13:02:08	XJSE	108	ZAR 30.5400	XJSE-2EO2CP7GDH07H
13:02:08	XJSE	1,416	ZAR 30.5400	XJSE-2EO2CP7GDH07J
13:02:08	XJSE	231	ZAR 30.5400	XJSE-2EO2CP7GDH07U
13:02:37	XJSE	515	ZAR 30.5300	XJSE-3AK2CP7G1FF9C
13:02:38	XJSE	519	ZAR 30.5300	XJSE-3AK2CP7G1FFJR
13:02:39	XJSE	508	ZAR 30.5300	XJSE-2EO2CP7GDI44R
13:02:39	XJSE	197	ZAR 30.5300	XJSE-3AK2CP7G1FGI2
13:02:39	XJSE	492	ZAR 30.5300	XJSE-3AK2CP7G1FGI4
13:02:41	XJSE	364	ZAR 30.5300	XJSE-3AK2CP7G1FHHA
13:02:42	XJSE	35	ZAR 30.5300	XJSE-3AK2CP7G1FHOR
13:02:42	XJSE	1,000	ZAR 30.5300	XJSE-3AK2CP7G1FHOT
13:02:43	XJSE	316	ZAR 30.5300	XJSE-3AK2CP7G1FI25
13:02:43	XJSE	18	ZAR 30.5300	XJSE-3CO2CP7H710CK
13:02:43	XJSE	1,600	ZAR 30.5300	XJSE-3CO2CP7H710CM
13:03:45	XJSE	1,219	ZAR 30.5200	XJSE-3AK2CP7G1GEUF
13:03:45	XJSE	499	ZAR 30.5200	XJSE-3AK2CP7G1GEV6
13:07:21	XJSE	970	ZAR 30.5600	XJSE-3CO2CP7H7L0AJ
13:08:50	XJSE	1,550	ZAR 30.5600	XJSE-44O2CP7FPAFHV
13:10:29	XJSE	2,000	ZAR 30.5500	XJSE-2GO2CP7FT154M
13:10:29	XJSE	444	ZAR 30.5500	XJSE-2GO2CP7FT154O
13:11:05	XJSE	2,466	ZAR 30.5400	XJSE-3AK2CP7G1N41E
13:13:28	XJSE	2,048	ZAR 30.5300	XJSE-2GO2CP7FT2VIP
13:13:28	XJSE	250	ZAR 30.5300	XJSE-2GO2CP7FT2VJG
13:13:29	XJSE	1,400	ZAR 30.5300	XJSE-2GO2CP7FT3049
13:13:52	XJSE	688	ZAR 30.5100	XJSE-3AK2CP7G1P4AG
13:16:04	XJSE	726	ZAR 30.5400	XJSE-2EO2CP7GEDPMS
13:16:05	XJSE	242	ZAR 30.5400	XJSE-2EO2CP7GEDR0R
13:16:53	XJSE	1,459	ZAR 30.5600	XJSE-2GO2CP7FT5FL1
13:18:01	XJSE	1,059	ZAR 30.5800	XJSE-2GO2CP7FT68A5
13:18:01	XJSE	577	ZAR 30.5800	XJSE-2GO2CP7FT68AC
13:19:51	XJSE	1,177	ZAR 30.5900	XJSE-3CO2CP7H9CNQK
13:21:35	XJSE	1,315	ZAR 30.5800	XJSE-44O2CP7FPE2Q1
13:21:42	XJSE	2,154	ZAR 30.5700	XJSE-2GO2CP7FT8ISI
13:22:35	XJSE	1,580	ZAR 30.5700	XJSE-2EO2CP7GEU1A0
13:22:40	XJSE	2,425	ZAR 30.5500	XJSE-2EO2CP7GEU8UJ
13:24:02	XJSE	9	ZAR 30.5600	XJSE-44O2CP7FPELLE
13:24:02	XJSE	2	ZAR 30.5600	XJSE-44O2CP7FPELLG
13:24:03	XJSE	686	ZAR 30.5600	XJSE-44O2CP7FPELPL
13:24:03	XJSE	194	ZAR 30.5600	XJSE-44O2CP7FPELPN
13:24:04	XJSE	3	ZAR 30.5600	XJSE-3AK2CP7G21JAG
13:24:15	XJSE	1,658	ZAR 30.5600	XJSE-3AK2CP7G21MQS
13:25:21	XJSE	2,458	ZAR 30.5400	XJSE-2GO2CP7FTANFH
13:25:21	XJSE	1,463	ZAR 30.5200	XJSE-2GO2CP7FTANFM
13:25:21	XJSE	334	ZAR 30.5200	XJSE-2GO2CP7FTANJE
13:25:21	XJSE	94	ZAR 30.5200	XJSE-2GO2CP7FTANJG
13:25:22	XJSE	1,176	ZAR 30.5200	XJSE-2GO2CP7FTANOR
13:25:23	XJSE	1,877	ZAR 30.5200	XJSE-2GO2CP7FTANQN
13:26:49	XJSE	2,000	ZAR 30.5100	XJSE-2GO2CP7FTBI1U
13:28:30	XJSE	92	ZAR 30.4900	XJSE-3AK2CP7G24OUO
13:28:45	XJSE	850	ZAR 30.4900	XJSE-3AK2CP7G24T8L
13:29:01	XJSE	779	ZAR 30.4900	XJSE-3AK2CP7G251BF
13:31:01	XJSE	3,269	ZAR 30.5300	XJSE-3CO2CP7HAQCF2
13:31:04	XJSE	2,000	ZAR 30.5100	XJSE-3CO2CP7HAQLF7
13:33:03	XJSE	456	ZAR 30.5600	XJSE-44O2CP7FPHSEG
13:33:31	XJSE	1,294	ZAR 30.5800	XJSE-2GO2CP7FTHLF7
13:33:31	XJSE	3,379	ZAR 30.5800	XJSE-3CO2CP7HB4V9N
13:33:52	XJSE	9	ZAR 30.5200	XJSE-3AK2CP7G2BREK
13:33:52	XJSE	3	ZAR 30.5200	XJSE-3AK2CP7G2BRFI
13:33:53	XJSE	2	ZAR 30.5200	XJSE-3AK2CP7G2BS1G
13:33:54	XJSE	1	ZAR 30.5200	XJSE-3AK2CP7G2BU8L
13:33:55	XJSE	1	ZAR 30.5200	XJSE-3AK2CP7G2BV29
13:35:43	XJSE	2,394	ZAR 30.5300	XJSE-3CO2CP7HBE97O
13:35:58	XJSE	1,577	ZAR 30.5200	XJSE-3AK2CP7G2E89M
13:35:59	XJSE	798	ZAR 30.5200	XJSE-42O2CP7FO5I00
13:35:59	XJSE	716	ZAR 30.5200	XJSE-42O2CP7FO5I02
13:36:00	XJSE	435	ZAR 30.5200	XJSE-3CO2CP7HBFGI7
13:36:41	XJSE	1,172	ZAR 30.5800	XJSE-2EO2CP7GFULR0
13:36:42	XJSE	1,481	ZAR 30.5800	XJSE-2EO2CP7GFUO9M
13:36:43	XJSE	2,791	ZAR 30.5600	XJSE-3AK2CP7G2F073
13:36:43	XJSE	820	ZAR 30.5600	XJSE-3AK2CP7G2F080
13:36:43	XJSE	1,661	ZAR 30.5600	XJSE-3CO2CP7HBICMC
13:37:14	XJSE	389	ZAR 30.5700	XJSE-2EO2CP7GFVPDN
13:39:10	XJSE	3,120	ZAR 30.5500	XJSE-3CO2CP7HBS2S7
13:40:31	XJSE	1,401	ZAR 30.5500	XJSE-42O2CP7FO6RUR
13:40:44	XJSE	1,401	ZAR 30.5500	XJSE-2GO2CP7FTMP8V
13:41:16	XJSE	1,804	ZAR 30.5800	XJSE-2GO2CP7FTN3UV
13:41:16	XJSE	1,404	ZAR 30.5800	XJSE-2GO2CP7FTN3V1
13:41:52	XJSE	2,000	ZAR 30.5600	XJSE-2EO2CP7GG804R
13:41:52	XJSE	1,100	ZAR 30.5600	XJSE-2EO2CP7GG8055
13:41:52	XJSE	1,500	ZAR 30.5600	XJSE-2EO2CP7GG805I
13:42:02	XJSE	1,857	ZAR 30.5500	XJSE-2GO2CP7FTNJNH
13:43:44	XJSE	1,597	ZAR 30.5600	XJSE-3CO2CP7HCG883
13:44:02	XJSE	249	ZAR 30.5600	XJSE-3CO2CP7HCHMSF
13:44:02	XJSE	1,562	ZAR 30.5600	XJSE-3CO2CP7HCHMSH
13:48:27	XJSE	376	ZAR 30.6400	XJSE-3AK2CP7G2Q2UL
13:49:11	XJSE	1,455	ZAR 30.6500	XJSE-3CO2CP7HD58LI
13:49:46	XJSE	1,757	ZAR 30.6400	XJSE-2GO2CP7FTSS37
13:49:46	XJSE	586	ZAR 30.6400	XJSE-3AK2CP7G2R45T
13:51:28	XJSE	4,285	ZAR 30.6400	XJSE-3AK2CP7G2SK8D
13:51:44	XJSE	261	ZAR 30.6100	XJSE-42O2CP7FOA998
13:52:20	XJSE	1,210	ZAR 30.6100	XJSE-42O2CP7FOAEPT
13:52:20	XJSE	302	ZAR 30.6100	XJSE-42O2CP7FOAEPV
13:52:20	XJSE	1,691	ZAR 30.6100	XJSE-3CO2CP7HDFV2F
13:53:54	XJSE	1,934	ZAR 30.6000	XJSE-3CO2CP7HDLG0E
13:53:54	XJSE	1,022	ZAR 30.6000	XJSE-3CO2CP7HDLG0G
13:54:57	XJSE	1,100	ZAR 30.5700	XJSE-3AK2CP7G2VF0C
13:56:51	XJSE	1,416	ZAR 30.5600	XJSE-2GO2CP7FU1PBV
13:57:46	XJSE	574	ZAR 30.5500	XJSE-3CO2CP7HE5H46
13:57:46	XJSE	1,585	ZAR 30.5500	XJSE-3CO2CP7HE5H4H
13:57:46	XJSE	134	ZAR 30.5500	XJSE-3CO2CP7HE5H4R
13:57:46	XJSE	2,804	ZAR 30.5500	XJSE-3CO2CP7HE5H4V
13:57:46	XJSE	169	ZAR 30.5500	XJSE-3CO2CP7HE5H51
14:02:51	XJSE	3,105	ZAR 30.6100	XJSE-3AK2CP7G36M83
14:03:45	XJSE	1,824	ZAR 30.6000	XJSE-2EO2CP7GHNP05
14:09:16	XJSE	1,232	ZAR 30.6500	XJSE-44O2CP7FPT41B
14:10:17	XJSE	892	ZAR 30.6500	XJSE-2EO2CP7GI6O75
14:10:17	XJSE	281	ZAR 30.6500	XJSE-2EO2CP7GI6O77
14:11:23	XJSE	907	ZAR 30.6500	XJSE-3AK2CP7G3FFCS
14:18:04	XJSE	617	ZAR 30.7000	XJSE-42O2CP7FOIB2T
14:18:04	XJSE	884	ZAR 30.7000	XJSE-42O2CP7FOIB2V
14:18:04	XJSE	647	ZAR 30.7000	XJSE-42O2CP7FOIB31
14:18:04	XJSE	691	ZAR 30.7000	XJSE-42O2CP7FOIB33
14:20:08	XJSE	232	ZAR 30.7500	XJSE-42O2CP7FOIRNN
14:20:08	XJSE	1,258	ZAR 30.7500	XJSE-42O2CP7FOIRNP
14:20:08	XJSE	2,417	ZAR 30.7500	XJSE-2EO2CP7GITUND
14:20:18	XJSE	1,562	ZAR 30.7500	XJSE-2EO2CP7GIUFSA
14:20:54	XJSE	56	ZAR 30.7400	XJSE-44O2CP7FQ0JJC
14:21:25	XJSE	1,000	ZAR 30.7400	XJSE-44O2CP7FQ0PA4
14:21:27	XJSE	1,000	ZAR 30.7400	XJSE-44O2CP7FQ0PFR
14:21:27	XJSE	192	ZAR 30.7400	XJSE-44O2CP7FQ0PG3
14:21:27	XJSE	333	ZAR 30.7400	XJSE-3CO2CP7HH9KJ9
14:22:33	XJSE	1,857	ZAR 30.7400	XJSE-3CO2CP7HHEK2K
14:22:33	XJSE	874	ZAR 30.7400	XJSE-3CO2CP7HHEK2M
14:22:33	XJSE	2,339	ZAR 30.7400	XJSE-2GO2CP7FUKDEQ
14:24:48	XJSE	1,000	ZAR 30.7000	XJSE-2GO2CP7FULPVD
14:28:10	XJSE	2,000	ZAR 30.7000	XJSE-3CO2CP7HI71VV
14:28:40	XJSE	1,550	ZAR 30.7000	XJSE-2EO2CP7GJPTBN
14:29:57	XJSE	2,075	ZAR 30.6700	XJSE-2GO2CP7FUQA45
14:30:02	XJSE	2,000	ZAR 30.6600	XJSE-42O2CP7FOMAU6
14:30:02	XJSE	65	ZAR 30.6600	XJSE-42O2CP7FOMAU8
14:30:02	XJSE	1,293	ZAR 30.6500	XJSE-3CO2CP7HIFGAK
14:30:04	XJSE	1,234	ZAR 30.6500	XJSE-42O2CP7FOMED0
14:35:44	XJSE	918	ZAR 30.7300	XJSE-2GO2CP7FV3G9H
14:37:48	XJSE	233	ZAR 30.7500	XJSE-2GO2CP7FV5E71
14:37:48	XJSE	987	ZAR 30.7500	XJSE-2GO2CP7FV5E73
14:37:48	XJSE	581	ZAR 30.7500	XJSE-2GO2CP7FV5E75
14:38:35	XJSE	1,204	ZAR 30.7500	XJSE-2GO2CP7FV6JAG
14:38:35	XJSE	1,698	ZAR 30.7500	XJSE-2GO2CP7FV6JAN
14:38:35	XJSE	798	ZAR 30.7500	XJSE-2GO2CP7FV6JAI
14:38:35	XJSE	1,980	ZAR 30.7500	XJSE-3AK2CP7G4G5AL
14:40:10	XJSE	1,427	ZAR 30.7300	XJSE-2EO2CP7GL0TOT
14:40:10	XJSE	38	ZAR 30.7300	XJSE-2EO2CP7GL0TQ7
14:40:10	XJSE	602	ZAR 30.7300	XJSE-2GO2CP7FV8GME
14:40:10	XJSE	680	ZAR 30.7300	XJSE-2GO2CP7FV8GMG
14:47:57	XJSE	709	ZAR 30.7000	XJSE-2GO2CP7FVJO4K
14:47:57	XJSE	1,935	ZAR 30.7000	XJSE-3CO2CP7HL2MUP
14:48:18	XJSE	2,430	ZAR 30.7100	XJSE-2EO2CP7GLTNAR
14:48:18	XJSE	70	ZAR 30.7000	XJSE-42O2CP7FP1C7T
14:50:56	XJSE	1,401	ZAR 30.7000	XJSE-2EO2CP7GM8I9J
14:51:12	XJSE	1,747	ZAR 30.6900	XJSE-2EO2CP7GM9NOJ
14:52:11	XJSE	222	ZAR 30.6500	XJSE-3CO2CP7HLND47
14:57:33	XJSE	2,000	ZAR 30.6200	XJSE-2GO2CP7G03LAF
14:57:38	XJSE	60	ZAR 30.6100	XJSE-42O2CP7FP8568
14:57:38	XJSE	372	ZAR 30.6100	XJSE-42O2CP7FP8594
14:57:51	XJSE	1,667	ZAR 30.6100	XJSE-42O2CP7FP88NL
14:57:51	XJSE	2,090	ZAR 30.6100	XJSE-2EO2CP7GN250T
14:57:56	XJSE	366	ZAR 30.6000	XJSE-2EO2CP7GN2BI4
14:57:56	XJSE	652	ZAR 30.6000	XJSE-2EO2CP7GN2BI6
14:57:56	XJSE	510	ZAR 30.6000	XJSE-2EO2CP7GN2BI8
15:00:41	XJSE	1,757	ZAR 30.6100	XJSE-3CO2CP7HMV5V6
15:02:50	XJSE	1,998	ZAR 30.6300	XJSE-2EO2CP7GNINB3
15:02:50	XJSE	1,024	ZAR 30.6300	XJSE-2EO2CP7GNINB5
15:05:03	XJSE	903	ZAR 30.6300	XJSE-44O2CP7FQPVQT
15:05:03	XJSE	882	ZAR 30.6300	XJSE-44O2CP7FQPVQV
15:05:17	XJSE	348	ZAR 30.6100	XJSE-2GO2CP7G0F3AL
15:05:17	XJSE	891	ZAR 30.6100	XJSE-2GO2CP7G0F3AN
15:05:54	XJSE	1,480	ZAR 30.5900	XJSE-3AK2CP7G60NTR
15:05:54	XJSE	1,521	ZAR 30.5900	XJSE-44O2CP7FQQD9S
15:07:12	XJSE	2,975	ZAR 30.5600	XJSE-2EO2CP7GO0UO0
15:07:56	XJSE	2,000	ZAR 30.5600	XJSE-44O2CP7FQRH80
15:09:15	XJSE	2,143	ZAR 30.5400	XJSE-2EO2CP7GO8J4C
15:10:45	XJSE	1,389	ZAR 30.5400	XJSE-3CO2CP7HOBNMJ
15:10:45	XJSE	1,228	ZAR 30.5300	XJSE-42O2CP7FPFP4D
15:11:25	XJSE	1,046	ZAR 30.5300	XJSE-3AK2CP7G6A6U5
15:11:25	XJSE	260	ZAR 30.5300	XJSE-3AK2CP7G6A6U7
15:11:25	XJSE	3,370	ZAR 30.5300	XJSE-2GO2CP7G0OUQA
15:11:25	XJSE	1,289	ZAR 30.5300	XJSE-3AK2CP7G6A74A
15:11:25	XJSE	2,233	ZAR 30.5200	XJSE-2EO2CP7GOFU8P
15:12:04	XJSE	110	ZAR 30.4900	XJSE-3CO2CP7HOHMVV
15:12:05	XJSE	1,321	ZAR 30.4900	XJSE-3CO2CP7HOHNSQ
15:12:05	XJSE	1,980	ZAR 30.4900	XJSE-44O2CP7FQU6G6
15:12:18	XJSE	904	ZAR 30.4800	XJSE-3AK2CP7G6BPUE
15:12:18	XJSE	1,609	ZAR 30.4800	XJSE-3AK2CP7G6BPUJ
15:12:18	XJSE	1,059	ZAR 30.4800	XJSE-2EO2CP7GOJ21G
15:13:40	XJSE	886	ZAR 30.4800	XJSE-42O2CP7FPHC00
15:13:51	XJSE	574	ZAR 30.4800	XJSE-2EO2CP7GONRN9
15:13:51	XJSE	2,990	ZAR 30.4800	XJSE-2EO2CP7GONRNB
15:15:26	XJSE	2,000	ZAR 30.4800	XJSE-3CO2CP7HP1V6S
15:15:26	XJSE	2,000	ZAR 30.4800	XJSE-3AK2CP7G6H33I
15:15:26	XJSE	902	ZAR 30.4800	XJSE-3AK2CP7G6H33K
15:15:26	XJSE	425	ZAR 30.4700	XJSE-2GO2CP7G0V1PF
15:15:26	XJSE	1,427	ZAR 30.4800	XJSE-2GO2CP7G0V1PH
15:15:26	XJSE	2,015	ZAR 30.4600	XJSE-3CO2CP7HP21C6
15:15:27	XJSE	2,082	ZAR 30.4500	XJSE-3AK2CP7G6H5PS
15:15:27	XJSE	215	ZAR 30.4500	XJSE-3AK2CP7G6H61M
15:15:29	XJSE	3,017	ZAR 30.4500	XJSE-2GO2CP7G0V6TA
15:15:29	XJSE	214	ZAR 30.4500	XJSE-2GO2CP7G0V74F
15:15:32	XJSE	430	ZAR 30.4500	XJSE-2EO2CP7GOUTGP
15:16:34	XJSE	600	ZAR 30.4500	XJSE-2EO2CP7GP302R
15:16:59	XJSE	1,647	ZAR 30.4500	XJSE-2EO2CP7GP44K9
15:17:28	XJSE	1,612	ZAR 30.4500	XJSE-3AK2CP7G6L75I
15:17:28	XJSE	1,455	ZAR 30.4500	XJSE-3AK2CP7G6L7NR
15:17:28	XJSE	3,673	ZAR 30.4500	XJSE-3AK2CP7G6L7NM
15:17:28	XJSE	1,612	ZAR 30.4500	XJSE-3AK2CP7G6L7VN
15:18:03	XJSE	864	ZAR 30.4200	XJSE-3CO2CP7HPEGF1
15:18:03	XJSE	645	ZAR 30.4200	XJSE-3CO2CP7HPEFQT
15:18:48	XJSE	576	ZAR 30.4100	XJSE-2EO2CP7GPC2Q8
15:18:49	XJSE	309	ZAR 30.4100	XJSE-42O2CP7FPL6RP
15:18:58	XJSE	435	ZAR 30.4100	XJSE-3CO2CP7HPJ3UM
15:20:13	XJSE	2,000	ZAR 30.4100	XJSE-2EO2CP7GPIDBT
15:20:16	XJSE	1,362	ZAR 30.4100	XJSE-2GO2CP7G17JUO
15:20:18	XJSE	2,000	ZAR 30.4100	XJSE-3AK2CP7G6RDOM
15:21:07	XJSE	1,327	ZAR 30.4100	XJSE-2GO2CP7G18UTG
15:21:07	XJSE	2,980	ZAR 30.4100	XJSE-3CO2CP7HPTTSK
15:21:07	XJSE	4,500	ZAR 30.4100	XJSE-44O2CP7FR4C6J
15:21:07	XJSE	617	ZAR 30.4100	XJSE-44O2CP7FR4C6L
15:21:07	XJSE	1,416	ZAR 30.3900	XJSE-3CO2CP7HPTVFO
15:21:15	XJSE	3,995	ZAR 30.3900	XJSE-42O2CP7FPNCAQ
15:21:23	XJSE	472	ZAR 30.3900	XJSE-42O2CP7FPNEFN
15:23:23	XJSE	883	ZAR 30.4100	XJSE-2EO2CP7GPUI68
15:23:33	XJSE	1,930	ZAR 30.4200	XJSE-3AK2CP7G71MMC
15:24:14	XJSE	2,000	ZAR 30.4300	XJSE-2EO2CP7GQ2UGT
15:24:23	XJSE	1,504	ZAR 30.4300	XJSE-2EO2CP7GQ3HTT
15:24:23	XJSE	1,225	ZAR 30.4300	XJSE-3AK2CP7G73IFP
15:24:26	XJSE	1,400	ZAR 30.4000	XJSE-42O2CP7FPPKDO
15:24:26	XJSE	1,074	ZAR 30.4000	XJSE-42O2CP7FPPKDQ
15:24:26	XJSE	2,174	ZAR 30.4000	XJSE-3CO2CP7HQDQR6
15:24:37	XJSE	1,671	ZAR 30.4000	XJSE-3AK2CP7G744I0
15:24:37	XJSE	193	ZAR 30.4000	XJSE-3AK2CP7G744I5
15:24:37	XJSE	1,235	ZAR 30.4100	XJSE-3AK2CP7G744IF
15:24:48	XJSE	2,845	ZAR 30.4000	XJSE-42O2CP7FPPT3T
15:24:49	XJSE	3	ZAR 30.4000	XJSE-3CO2CP7HQFIFK
15:25:34	XJSE	1,571	ZAR 30.3800	XJSE-2GO2CP7G1G0FV
15:25:34	XJSE	2,521	ZAR 30.3800	XJSE-2GO2CP7G1G0G4
15:26:06	XJSE	1,379	ZAR 30.3400	XJSE-2GO2CP7G1GKSO
15:27:19	XJSE	542	ZAR 30.3400	XJSE-3CO2CP7HQQL23
15:27:46	XJSE	380	ZAR 30.3400	XJSE-2GO2CP7G1IM9N
15:27:46	XJSE	743	ZAR 30.3400	XJSE-2GO2CP7G1IM9P
15:27:46	XJSE	195	ZAR 30.3400	XJSE-2GO2CP7G1IM9R
15:27:46	XJSE	276	ZAR 30.3400	XJSE-3AK2CP7G79DGQ
15:27:46	XJSE	1,001	ZAR 30.3400	XJSE-3AK2CP7G79DGS
15:27:46	XJSE	1,620	ZAR 30.3400	XJSE-3CO2CP7HQSSLA
15:28:15	XJSE	2,064	ZAR 30.3300	XJSE-3CO2CP7HQV768
15:28:15	XJSE	1,327	ZAR 30.3300	XJSE-44O2CP7FR8O44
15:28:15	XJSE	769	ZAR 30.3300	XJSE-44O2CP7FR8O46
15:29:42	XJSE	1,680	ZAR 30.3000	XJSE-3CO2CP7HR5GCQ
15:30:09	XJSE	973	ZAR 30.3000	XJSE-3AK2CP7G7D0FF
15:30:19	XJSE	390	ZAR 30.3000	XJSE-2EO2CP7GQOF6U
15:30:19	XJSE	474	ZAR 30.3000	XJSE-2EO2CP7GQOF72
15:30:19	XJSE	2,032	ZAR 30.3000	XJSE-2EO2CP7GQOF76
15:30:19	XJSE	1,437	ZAR 30.3000	XJSE-3CO2CP7HR8J6Q
15:30:19	XJSE	1,280	ZAR 30.3000	XJSE-3CO2CP7HR8J6S
15:30:49	XJSE	1,522	ZAR 30.2900	XJSE-3AK2CP7G7EBF3
15:30:49	XJSE	2,053	ZAR 30.2900	XJSE-3CO2CP7HRAT7B
15:31:47	XJSE	1,754	ZAR 30.2700	XJSE-2GO2CP7G1NSRC
15:31:58	XJSE	2,526	ZAR 30.2700	XJSE-2GO2CP7G1O3AB
15:31:59	XJSE	1,361	ZAR 30.2600	XJSE-3CO2CP7HRFS5L
15:31:59	XJSE	16	ZAR 30.2600	XJSE-2EO2CP7GQU95B
15:31:59	XJSE	1,959	ZAR 30.2600	XJSE-2EO2CP7GQU98B
15:32:32	XJSE	807	ZAR 30.2600	XJSE-2GO2CP7G1OS96
15:32:42	XJSE	764	ZAR 30.2600	XJSE-2GO2CP7G1P1RI
15:33:35	XJSE	1,515	ZAR 30.2400	XJSE-2EO2CP7GR4049
15:34:20	XJSE	1,404	ZAR 30.2300	XJSE-3AK2CP7G7J9M2
15:34:22	XJSE	392	ZAR 30.2300	XJSE-3AK2CP7G7JB1K
15:34:22	XJSE	1,469	ZAR 30.2300	XJSE-3CO2CP7HRPEB1
15:34:51	XJSE	601	ZAR 30.2300	XJSE-3AK2CP7G7JURA
15:34:51	XJSE	664	ZAR 30.2300	XJSE-3AK2CP7G7JURC
15:35:06	XJSE	1,702	ZAR 30.2200	XJSE-3AK2CP7G7KH62
15:35:35	XJSE	1,736	ZAR 30.1900	XJSE-2EO2CP7GRAG55
15:36:58	XJSE	1,338	ZAR 30.1600	XJSE-3CO2CP7HS5BHR
15:36:58	XJSE	176	ZAR 30.1600	XJSE-42O2CP7FQ1GS2
15:37:14	XJSE	2,749	ZAR 30.1700	XJSE-3CO2CP7HS6QM5
15:37:14	XJSE	3,289	ZAR 30.1700	XJSE-2GO2CP7G1V27K
15:37:14	XJSE	2,508	ZAR 30.1700	XJSE-42O2CP7FQ1O8T
15:37:14	XJSE	559	ZAR 30.1700	XJSE-42O2CP7FQ1O8V
15:37:15	XJSE	1,176	ZAR 30.1700	XJSE-2GO2CP7G1V2DS
15:37:15	XJSE	1,435	ZAR 30.1700	XJSE-2EO2CP7GRHQ9Q
15:37:15	XJSE	1,859	ZAR 30.1700	XJSE-2EO2CP7GRHQLA
15:37:42	XJSE	1,228	ZAR 30.1600	XJSE-2GO2CP7G1VQLC
15:38:20	XJSE	2,000	ZAR 30.1600	XJSE-42O2CP7FQ2HU6
15:38:25	XJSE	3,028	ZAR 30.1600	XJSE-3CO2CP7HSCIO7
15:39:31	XJSE	1,588	ZAR 30.1900	XJSE-2EO2CP7GRRICU
15:39:31	XJSE	412	ZAR 30.1900	XJSE-42O2CP7FQ3BQT
15:39:31	XJSE	1,500	ZAR 30.1900	XJSE-42O2CP7FQ3BQV
15:40:25	XJSE	667	ZAR 30.2200	XJSE-2GO2CP7G23PMO
15:40:25	XJSE	3,172	ZAR 30.2200	XJSE-2GO2CP7G23PMQ
15:40:31	XJSE	1,825	ZAR 30.2200	XJSE-3AK2CP7G7VDLI
15:40:31	XJSE	193	ZAR 30.2200	XJSE-3AK2CP7G7VDLK
15:40:31	XJSE	1,224	ZAR 30.2200	XJSE-42O2CP7FQ3SQV
15:40:31	XJSE	1,148	ZAR 30.2200	XJSE-42O2CP7FQ3SR1
15:40:31	XJSE	41	ZAR 30.2200	XJSE-3AK2CP7G7VDMN
15:40:31	XJSE	1,400	ZAR 30.2200	XJSE-2GO2CP7G23TB9
15:40:31	XJSE	658	ZAR 30.2200	XJSE-2GO2CP7G23TBB
15:40:31	XJSE	2,018	ZAR 30.2200	XJSE-2EO2CP7GRVE2T
15:40:32	XJSE	2,000	ZAR 30.2200	XJSE-3CO2CP7HSM8H8
15:40:32	XJSE	221	ZAR 30.2200	XJSE-3CO2CP7HSM8HA
15:40:45	XJSE	452	ZAR 30.2100	XJSE-3CO2CP7HSN8NE
15:40:45	XJSE	2,243	ZAR 30.2100	XJSE-3CO2CP7HSN8NG
15:40:45	XJSE	1,196	ZAR 30.2100	XJSE-3CO2CP7HSN8NI
15:40:45	XJSE	70	ZAR 30.2100	XJSE-3CO2CP7HSN8NM
15:40:52	XJSE	2,302	ZAR 30.2100	XJSE-2EO2CP7GS0RUF
15:40:52	XJSE	1,480	ZAR 30.2100	XJSE-2EO2CP7GS0RUA
15:40:52	XJSE	107	ZAR 30.2100	XJSE-2EO2CP7GS0S57
15:40:52	XJSE	1,392	ZAR 30.2100	XJSE-2EO2CP7GS0S75
15:40:52	XJSE	1,090	ZAR 30.2100	XJSE-2EO2CP7GS0S77
15:40:52	XJSE	107	ZAR 30.2100	XJSE-3AK2CP7G8040L
15:40:52	XJSE	1,393	ZAR 30.2100	XJSE-3AK2CP7G8041J
15:40:52	XJSE	944	ZAR 30.2100	XJSE-3AK2CP7G80464
15:40:59	XJSE	1,102	ZAR 30.2100	XJSE-3CO2CP7HSOAUC
15:41:42	XJSE	1,828	ZAR 30.2200	XJSE-42O2CP7FQ4KAU
15:41:42	XJSE	1,253	ZAR 30.2200	XJSE-44O2CP7FRH5RQ
15:41:42	XJSE	1,615	ZAR 30.2100	XJSE-3CO2CP7HSRGIK
15:41:43	XJSE	1,369	ZAR 30.2200	XJSE-2GO2CP7G25HEH
15:42:21	XJSE	1,216	ZAR 30.2100	XJSE-3AK2CP7G82HDS
15:42:21	XJSE	136	ZAR 30.2100	XJSE-2EO2CP7GS753B
15:42:21	XJSE	1,500	ZAR 30.2100	XJSE-2EO2CP7GS753D
15:42:21	XJSE	98	ZAR 30.2100	XJSE-2EO2CP7GS753F
15:42:21	XJSE	148	ZAR 30.2100	XJSE-2GO2CP7G26EIU
15:42:22	XJSE	1,146	ZAR 30.2100	XJSE-2GO2CP7G26ELA
15:42:30	XJSE	286	ZAR 30.2100	XJSE-2EO2CP7GS7PQA
15:42:30	XJSE	2,931	ZAR 30.2100	XJSE-3CO2CP7HSVCMC
15:42:30	XJSE	1,061	ZAR 30.2100	XJSE-2EO2CP7GS7PR7
15:42:30	XJSE	1,175	ZAR 30.2100	XJSE-3CO2CP7HSVD04
15:42:30	XJSE	164	ZAR 30.2100	XJSE-3CO2CP7HSVD06
15:42:30	XJSE	1,372	ZAR 30.2000	XJSE-42O2CP7FQ5464
15:43:21	XJSE	1,462	ZAR 30.2000	XJSE-3CO2CP7HT3089
15:43:26	XJSE	800	ZAR 30.1800	XJSE-3AK2CP7G84AH1
15:43:26	XJSE	972	ZAR 30.1800	XJSE-3AK2CP7G84AH5
15:43:27	XJSE	1,317	ZAR 30.1800	XJSE-2EO2CP7GSBKBH
15:43:27	XJSE	775	ZAR 30.1800	XJSE-3AK2CP7G84C7B
15:43:28	XJSE	1,772	ZAR 30.1800	XJSE-2EO2CP7GSBKKL
15:43:36	XJSE	1,261	ZAR 30.1700	XJSE-3AK2CP7G84LS1
15:43:36	XJSE	1,959	ZAR 30.1700	XJSE-3AK2CP7G84LS6
15:43:36	XJSE	330	ZAR 30.1700	XJSE-3AK2CP7G84M1G
15:43:36	XJSE	1,229	ZAR 30.1700	XJSE-3AK2CP7G84M92
15:43:45	XJSE	224	ZAR 30.1700	XJSE-2EO2CP7GSCP9N
15:43:45	XJSE	1,500	ZAR 30.1700	XJSE-2EO2CP7GSCPFN
15:43:45	XJSE	253	ZAR 30.1700	XJSE-2EO2CP7GSCPFV
15:43:59	XJSE	3,423	ZAR 30.1600	XJSE-2EO2CP7GSDLUO
15:43:59	XJSE	2,193	ZAR 30.1600	XJSE-3CO2CP7HT60CC
15:45:22	XJSE	2,218	ZAR 30.1900	XJSE-3AK2CP7G88GJE
15:45:22	XJSE	1,615	ZAR 30.1900	XJSE-44O2CP7FRJTRO
15:45:22	XJSE	332	ZAR 30.1800	XJSE-3AK2CP7G88GKT
15:45:22	XJSE	1,500	ZAR 30.1900	XJSE-3AK2CP7G88GKV
15:45:22	XJSE	2,903	ZAR 30.1900	XJSE-2GO2CP7G2BDH5
15:45:22	XJSE	62	ZAR 30.1900	XJSE-2GO2CP7G2BDHB
15:45:22	XJSE	1,168	ZAR 30.1900	XJSE-3AK2CP7G88GTM
15:45:22	XJSE	340	ZAR 30.1900	XJSE-3AK2CP7G88GTU
15:45:24	XJSE	2,000	ZAR 30.1800	XJSE-2GO2CP7G2BELA
15:45:27	XJSE	1,711	ZAR 30.1800	XJSE-2GO2CP7G2BHIJ
15:45:27	XJSE	2,964	ZAR 30.1800	XJSE-3AK2CP7G88LJ3
15:45:27	XJSE	624	ZAR 30.1800	XJSE-3AK2CP7G88LK9
15:45:29	XJSE	2,000	ZAR 30.1800	XJSE-3AK2CP7G88P1J
15:45:30	XJSE	1,500	ZAR 30.1800	XJSE-2GO2CP7G2BLL7
15:46:47	XJSE	2,000	ZAR 30.1900	XJSE-2GO2CP7G2DDTG
15:46:47	XJSE	1,400	ZAR 30.1900	XJSE-2GO2CP7G2DDTI
15:47:35	XJSE	517	ZAR 30.2600	XJSE-2EO2CP7GST198
15:47:35	XJSE	314	ZAR 30.2600	XJSE-2EO2CP7GST19A
15:47:35	XJSE	1,413	ZAR 30.2600	XJSE-2GO2CP7G2EMUH
15:47:44	XJSE	3,000	ZAR 30.2600	XJSE-3AK2CP7G8D5C5
15:48:22	XJSE	1,199	ZAR 30.2600	XJSE-3CO2CP7HTP5GL
15:48:22	XJSE	352	ZAR 30.2600	XJSE-3CO2CP7HTP5GN
15:48:22	XJSE	4,763	ZAR 30.2600	XJSE-2GO2CP7G2FN8U
15:48:23	XJSE	3,000	ZAR 30.2600	XJSE-2EO2CP7GSVUNL
15:48:29	XJSE	1,500	ZAR 30.2600	XJSE-42O2CP7FQ91HN
15:48:32	XJSE	1,500	ZAR 30.2600	XJSE-2EO2CP7GT0BNJ
15:48:44	XJSE	1,916	ZAR 30.2500	XJSE-2GO2CP7G2G7BT
15:49:11	XJSE	1,500	ZAR 30.2600	XJSE-2EO2CP7GT2D1D
15:49:11	XJSE	70	ZAR 30.2600	XJSE-2GO2CP7G2GP4U
15:49:11	XJSE	798	ZAR 30.2600	XJSE-2EO2CP7GT2D1F
15:49:55	XJSE	846	ZAR 30.2900	XJSE-3CO2CP7HTVPR6
15:49:55	XJSE	136	ZAR 30.2900	XJSE-3CO2CP7HTVQ6T
15:49:58	XJSE	1,235	ZAR 30.2900	XJSE-44O2CP7FRN0CD
15:49:59	XJSE	49	ZAR 30.2900	XJSE-3CO2CP7HTVVRF
15:49:59	XJSE	1,519	ZAR 30.2900	XJSE-3CO2CP7HTVVRS

 

END

 

 

POSBLGDCXSGDGGS