TIDMQLT
RNS Number : 6909X
Quilter PLC
06 May 2021
Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the
following specified number of its ordinary shares of 7 pence each
from Goldman Sachs International as an "on Exchange" transaction
subject to the rules of the London Stock Exchange, and the
following specified number of its ordinary shares of 7 pence
(Sterling) each from the Johannesburg Stock Exchange via Goldman
Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 5 May 2021
Aggregate number of ordinary shares purchased: 990,653
Lowest price paid per share GBP1.6053
Highest price paid per share GBP1.6270
Average price paid per share GBP1.6145
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 12,262,219 shares
on the London Stock Exchange at a cost (including dealing and
associated costs) of GBP20,145,989.13.
Johannesburg Stock Exchange - Summary
Date of purchase: 5 May 2021
Aggregate number of ordinary shares purchased: 547,442
Lowest price paid per share ZAR 32.1300
Highest price paid per share ZAR 32.7000
Average price paid per share ZAR 32.4034
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 7,808,862 shares
on the Johannesburg Stock Exchange at a cost (including dealing and
associated costs) of ZAR 254,951,510.83. (2)
Following the above transactions, the Company has 1,749,539,666
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: 990,653 (ISIN: GB00BDCXV269)
Date of purchases: 5 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 5 May 2021 is
set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
London Stock GBP 1.6145 990,653 GBP 1.6035 GBP 1.6270
Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
09:28:36 XLON 53 GBP 1.6270 309925519574046
09:28:41 XLON 599 GBP 1.6270 309925519574052
09:30:57 XLON 1,055 GBP 1.6255 309925519574354
09:30:57 XLON 1,486 GBP 1.6255 309925519574355
09:33:58 XLON 1,895 GBP 1.6250 309925519574874
09:40:42 XLON 1,148 GBP 1.6250 309925519576242
09:42:37 XLON 1,610 GBP 1.6260 309925519576627
09:42:37 XLON 2,862 GBP 1.6260 309925519576629
09:42:42 XLON 1,896 GBP 1.6255 309925519576649
09:43:19 XLON 548 GBP 1.6250 309925519576727
09:43:19 XLON 1,646 GBP 1.6250 309925519576728
09:44:24 XLON 2,300 GBP 1.6245 309925519576876
09:48:26 XLON 2,283 GBP 1.6230 309925519577419
09:48:26 XLON 1,359 GBP 1.6230 309925519577420
09:48:26 XLON 2,300 GBP 1.6230 309925519577427
09:48:26 XLON 736 GBP 1.6230 309925519577428
09:48:26 XLON 607 GBP 1.6230 309925519577429
09:49:25 XLON 1,750 GBP 1.6230 309925519577733
09:49:25 XLON 3,819 GBP 1.6230 309925519577734
09:49:35 XLON 3,280 GBP 1.6230 309925519577774
09:49:40 XLON 348 GBP 1.6240 309925519577796
09:49:40 XLON 1,099 GBP 1.6240 309925519577797
09:49:40 XLON 1,951 GBP 1.6240 309925519577798
09:49:41 XLON 1,750 GBP 1.6235 309925519577802
09:49:44 XLON 1,440 GBP 1.6240 309925519577805
09:49:44 XLON 1,071 GBP 1.6240 309925519577806
09:52:41 XLON 237 GBP 1.6230 309925519578522
09:52:41 XLON 3,165 GBP 1.6230 309925519578523
09:52:41 XLON 1,000 GBP 1.6230 309925519578528
09:52:41 XLON 381 GBP 1.6230 309925519578529
09:52:43 XLON 1,750 GBP 1.6230 309925519578541
09:52:45 XLON 288 GBP 1.6240 309925519578545
09:52:45 XLON 978 GBP 1.6240 309925519578546
09:52:45 XLON 2,289 GBP 1.6240 309925519578547
09:52:46 XLON 938 GBP 1.6240 309925519578549
09:53:38 XLON 993 GBP 1.6240 309925519578663
09:53:43 XLON 343 GBP 1.6240 309925519578684
09:53:48 XLON 899 GBP 1.6240 309925519578709
09:57:07 XLON 796 GBP 1.6240 309925519579303
09:57:07 XLON 2,360 GBP 1.6240 309925519579304
09:57:12 XLON 1,767 GBP 1.6240 309925519579332
09:57:13 XLON 1,750 GBP 1.6240 309925519579335
09:57:15 XLON 1,628 GBP 1.6240 309925519579349
09:57:16 XLON 1,812 GBP 1.6240 309925519579360
09:57:16 XLON 71 GBP 1.6240 309925519579361
09:57:23 XLON 583 GBP 1.6235 309925519579397
09:57:23 XLON 915 GBP 1.6235 309925519579400
09:57:23 XLON 2,207 GBP 1.6235 309925519579407
09:57:26 XLON 20 GBP 1.6235 309925519579418
09:57:27 XLON 2,011 GBP 1.6235 309925519579419
09:57:27 XLON 299 GBP 1.6235 309925519579420
09:57:33 XLON 885 GBP 1.6235 309925519579424
09:57:33 XLON 63 GBP 1.6235 309925519579425
09:57:33 XLON 1,199 GBP 1.6235 309925519579426
09:58:02 XLON 1,482 GBP 1.6230 309925519579475
10:00:09 XLON 3,772 GBP 1.6225 309925519579842
10:00:12 XLON 1,144 GBP 1.6220 309925519579851
10:00:13 XLON 1,271 GBP 1.6220 309925519579852
10:04:59 XLON 958 GBP 1.6215 309925519580537
10:08:28 XLON 1,629 GBP 1.6215 309925519581159
10:09:38 XLON 1,750 GBP 1.6210 309925519581373
10:09:38 XLON 321 GBP 1.6210 309925519581374
10:10:12 XLON 1,750 GBP 1.6210 309925519581521
10:10:17 XLON 500 GBP 1.6210 309925519581527
10:11:09 XLON 1,750 GBP 1.6210 309925519581770
10:14:51 XLON 582 GBP 1.6210 309925519582268
10:14:56 XLON 1,069 GBP 1.6210 309925519582283
10:14:59 XLON 582 GBP 1.6210 309925519582297
10:15:41 XLON 1,750 GBP 1.6210 309925519582445
10:15:47 XLON 582 GBP 1.6210 309925519582447
10:16:29 XLON 1,179 GBP 1.6210 309925519582622
10:17:06 XLON 383 GBP 1.6210 309925519582772
10:17:06 XLON 294 GBP 1.6210 309925519582773
10:17:06 XLON 1,924 GBP 1.6210 309925519582776
10:17:06 XLON 376 GBP 1.6210 309925519582777
10:17:06 XLON 1,750 GBP 1.6210 309925519582778
10:17:06 XLON 759 GBP 1.6210 309925519582779
10:17:08 XLON 2,816 GBP 1.6205 309925519582796
10:17:08 XLON 1,496 GBP 1.6205 309925519582797
10:17:09 XLON 1,086 GBP 1.6205 309925519582804
10:17:09 XLON 636 GBP 1.6205 309925519582805
10:20:41 XLON 908 GBP 1.6210 309925519583356
10:23:00 XLON 2,823 GBP 1.6200 309925519583832
10:23:00 XLON 1,552 GBP 1.6200 309925519583833
10:26:37 XLON 1,203 GBP 1.6185 309925519584700
10:28:02 XLON 1,750 GBP 1.6175 309925519584992
10:28:05 XLON 1,270 GBP 1.6175 309925519585003
10:30:46 XLON 904 GBP 1.6185 309925519585518
10:31:34 XLON 1,750 GBP 1.6185 309925519585580
10:31:34 XLON 719 GBP 1.6185 309925519585581
10:31:34 XLON 1,611 GBP 1.6185 309925519585582
10:31:39 XLON 1,759 GBP 1.6185 309925519585584
10:31:42 XLON 1,448 GBP 1.6185 309925519585587
10:34:23 XLON 829 GBP 1.6180 309925519585911
10:34:23 XLON 1,696 GBP 1.6180 309925519585912
10:34:23 XLON 1,099 GBP 1.6185 309925519585914
10:34:51 XLON 1,320 GBP 1.6180 309925519585945
10:37:01 XLON 1,326 GBP 1.6180 309925519586241
10:37:16 XLON 1,358 GBP 1.6180 309925519586314
10:37:16 XLON 294 GBP 1.6180 309925519586315
10:37:16 XLON 530 GBP 1.6180 309925519586316
10:37:16 XLON 294 GBP 1.6180 309925519586317
10:41:44 XLON 138 GBP 1.6175 309925519586903
10:41:44 XLON 159 GBP 1.6175 309925519586904
10:41:44 XLON 1,693 GBP 1.6175 309925519586905
10:41:45 XLON 1,435 GBP 1.6175 309925519586906
10:45:28 XLON 1,999 GBP 1.6175 309925519587282
10:45:51 XLON 1,750 GBP 1.6185 309925519587335
10:45:51 XLON 339 GBP 1.6185 309925519587336
10:49:35 XLON 1,083 GBP 1.6180 309925519587950
10:49:35 XLON 1,382 GBP 1.6185 309925519587951
10:51:56 XLON 1,268 GBP 1.6205 309925519588171
10:53:20 XLON 1,771 GBP 1.6205 309925519588372
10:54:24 XLON 1,750 GBP 1.6205 309925519588561
10:54:24 XLON 151 GBP 1.6205 309925519588562
10:55:51 XLON 1,764 GBP 1.6205 309925519589111
10:56:11 XLON 1,750 GBP 1.6200 309925519589249
10:56:13 XLON 1,750 GBP 1.6200 309925519589261
10:56:13 XLON 2,426 GBP 1.6200 309925519589262
10:56:16 XLON 1,141 GBP 1.6200 309925519589273
10:56:16 XLON 533 GBP 1.6200 309925519589274
10:59:03 XLON 1,586 GBP 1.6200 309925519589622
10:59:03 XLON 1,150 GBP 1.6200 309925519589623
10:59:03 XLON 745 GBP 1.6200 309925519589624
10:59:08 XLON 1,750 GBP 1.6200 309925519589630
10:59:08 XLON 422 GBP 1.6200 309925519589631
10:59:09 XLON 873 GBP 1.6200 309925519589635
10:59:09 XLON 1,018 GBP 1.6200 309925519589636
10:59:10 XLON 754 GBP 1.6205 309925519589642
10:59:10 XLON 284 GBP 1.6205 309925519589643
10:59:11 XLON 30 GBP 1.6205 309925519589649
10:59:11 XLON 569 GBP 1.6205 309925519589650
10:59:11 XLON 185 GBP 1.6205 309925519589651
10:59:11 XLON 657 GBP 1.6205 309925519589652
11:00:06 XLON 746 GBP 1.6205 309925519589761
11:04:40 XLON 1,750 GBP 1.6190 309925519590414
11:04:50 XLON 187 GBP 1.6190 309925519590459
11:05:28 XLON 1,750 GBP 1.6190 309925519590545
11:09:13 XLON 1,750 GBP 1.6190 309925519591046
11:13:55 XLON 1,750 GBP 1.6190 309925519591506
11:14:00 XLON 1,294 GBP 1.6190 309925519591522
11:15:37 XLON 4,239 GBP 1.6190 309925519591692
11:15:37 XLON 1,411 GBP 1.6200 309925519591701
11:28:42 XLON 29 GBP 1.6220 309925519593121
11:28:42 XLON 4,042 GBP 1.6220 309925519593122
11:28:42 XLON 851 GBP 1.6215 309925519593125
11:28:42 XLON 836 GBP 1.6215 309925519593126
11:28:42 XLON 1,643 GBP 1.6215 309925519593129
11:28:43 XLON 107 GBP 1.6215 309925519593132
11:28:43 XLON 533 GBP 1.6215 309925519593133
11:28:44 XLON 1,750 GBP 1.6215 309925519593134
11:28:44 XLON 414 GBP 1.6215 309925519593135
11:28:45 XLON 1,552 GBP 1.6215 309925519593136
11:28:49 XLON 1,750 GBP 1.6210 309925519593138
11:36:58 XLON 1,750 GBP 1.6190 309925519594100
11:38:42 XLON 1,750 GBP 1.6195 309925519594345
11:38:46 XLON 1,342 GBP 1.6195 309925519594356
11:39:52 XLON 3,546 GBP 1.6200 309925519594472
11:40:09 XLON 838 GBP 1.6195 309925519594515
11:40:09 XLON 1,500 GBP 1.6195 309925519594516
11:40:17 XLON 2,105 GBP 1.6195 309925519594596
11:40:18 XLON 1,750 GBP 1.6195 309925519594601
11:41:20 XLON 2,805 GBP 1.6175 309925519594790
11:41:20 XLON 1,699 GBP 1.6175 309925519594793
11:41:35 XLON 1,248 GBP 1.6175 309925519594828
11:41:35 XLON 966 GBP 1.6175 309925519594829
11:41:35 XLON 1,424 GBP 1.6175 309925519594830
11:41:38 XLON 695 GBP 1.6175 309925519594838
11:41:47 XLON 713 GBP 1.6170 309925519594858
11:41:53 XLON 842 GBP 1.6170 309925519594864
11:41:53 XLON 1,090 GBP 1.6170 309925519594865
11:41:53 XLON 1,750 GBP 1.6170 309925519594866
11:41:53 XLON 1,267 GBP 1.6170 309925519594863
11:42:25 XLON 1,043 GBP 1.6165 309925519594909
11:42:26 XLON 195 GBP 1.6165 309925519594922
11:42:26 XLON 603 GBP 1.6165 309925519594923
11:42:32 XLON 557 GBP 1.6165 309925519594928
11:42:33 XLON 2,441 GBP 1.6165 309925519594930
11:43:06 XLON 1,635 GBP 1.6160 309925519594958
11:45:10 XLON 1,247 GBP 1.6155 309925519595249
11:45:24 XLON 440 GBP 1.6155 309925519595273
11:45:24 XLON 2,498 GBP 1.6155 309925519595274
11:51:44 XLON 1,231 GBP 1.6135 309925519596040
11:51:44 XLON 3,247 GBP 1.6135 309925519596041
11:54:54 XLON 1,750 GBP 1.6130 309925519596374
11:54:54 XLON 1,146 GBP 1.6130 309925519596375
11:54:57 XLON 1,750 GBP 1.6130 309925519596382
11:54:57 XLON 132 GBP 1.6130 309925519596383
11:54:57 XLON 162 GBP 1.6130 309925519596384
11:54:57 XLON 557 GBP 1.6130 309925519596385
11:54:57 XLON 1,146 GBP 1.6130 309925519596386
11:54:57 XLON 1,782 GBP 1.6130 309925519596387
11:54:58 XLON 1,750 GBP 1.6130 309925519596389
11:54:58 XLON 672 GBP 1.6130 309925519596390
11:54:58 XLON 1,750 GBP 1.6125 309925519596391
11:54:58 XLON 2,098 GBP 1.6125 309925519596392
11:55:41 XLON 970 GBP 1.6110 309925519596552
11:55:41 XLON 257 GBP 1.6105 309925519596554
11:56:09 XLON 441 GBP 1.6105 309925519596665
11:56:09 XLON 446 GBP 1.6105 309925519596666
11:56:09 XLON 1,228 GBP 1.6105 309925519596667
11:57:50 XLON 1,175 GBP 1.6100 309925519596955
11:57:50 XLON 875 GBP 1.6100 309925519596956
12:02:04 XLON 1,750 GBP 1.6125 309925519597507
12:02:05 XLON 981 GBP 1.6125 309925519597508
12:08:12 XLON 3,627 GBP 1.6135 309925519598243
12:09:19 XLON 787 GBP 1.6140 309925519598352
12:09:19 XLON 748 GBP 1.6140 309925519598353
12:10:19 XLON 191 GBP 1.6145 309925519598449
12:10:19 XLON 2,328 GBP 1.6145 309925519598450
12:18:02 XLON 1,750 GBP 1.6140 309925519599390
12:18:02 XLON 965 GBP 1.6140 309925519599391
12:18:02 XLON 134 GBP 1.6140 309925519599392
12:18:04 XLON 1,750 GBP 1.6140 309925519599415
12:18:04 XLON 1,713 GBP 1.6140 309925519599416
12:18:04 XLON 740 GBP 1.6140 309925519599417
12:18:04 XLON 361 GBP 1.6140 309925519599418
12:18:04 XLON 1,208 GBP 1.6140 309925519599419
12:18:04 XLON 1,750 GBP 1.6140 309925519599420
12:18:04 XLON 1,713 GBP 1.6140 309925519599421
12:18:04 XLON 455 GBP 1.6140 309925519599422
12:21:02 XLON 1,583 GBP 1.6125 309925519599797
12:21:02 XLON 1,574 GBP 1.6125 309925519599804
12:21:43 XLON 3,836 GBP 1.6115 309925519599901
12:21:43 XLON 307 GBP 1.6115 309925519599902
12:23:10 XLON 1,023 GBP 1.6110 309925519600054
12:27:18 XLON 1,750 GBP 1.6130 309925519600452
12:27:18 XLON 789 GBP 1.6130 309925519600453
12:27:23 XLON 1,425 GBP 1.6130 309925519600456
12:32:00 XLON 310 GBP 1.6150 309925519601039
12:32:02 XLON 1,832 GBP 1.6150 309925519601061
12:32:05 XLON 3 GBP 1.6150 309925519601078
12:32:08 XLON 1,219 GBP 1.6150 309925519601088
12:33:12 XLON 5 GBP 1.6150 309925519601215
12:33:17 XLON 6 GBP 1.6150 309925519601227
12:34:12 XLON 4 GBP 1.6150 309925519601392
12:34:17 XLON 285 GBP 1.6150 309925519601401
12:34:22 XLON 1,750 GBP 1.6150 309925519601426
12:35:10 XLON 310 GBP 1.6150 309925519601514
12:35:38 XLON 532 GBP 1.6155 309925519601580
12:35:49 XLON 5 GBP 1.6155 309925519601610
12:35:54 XLON 1,300 GBP 1.6155 309925519601626
12:36:09 XLON 131 GBP 1.6150 309925519601691
12:36:36 XLON 1,185 GBP 1.6150 309925519601723
12:37:20 XLON 310 GBP 1.6150 309925519601810
12:37:20 XLON 1,144 GBP 1.6150 309925519601811
12:37:20 XLON 1,626 GBP 1.6150 309925519601813
12:37:20 XLON 542 GBP 1.6150 309925519601814
12:37:22 XLON 1,750 GBP 1.6150 309925519601815
12:37:22 XLON 1,750 GBP 1.6150 309925519601816
12:43:10 XLON 1,750 GBP 1.6135 309925519602522
12:43:10 XLON 1,189 GBP 1.6140 309925519602523
12:43:10 XLON 2,400 GBP 1.6140 309925519602524
12:47:06 XLON 624 GBP 1.6140 309925519603069
12:47:09 XLON 864 GBP 1.6140 309925519603071
12:47:09 XLON 1,116 GBP 1.6140 309925519603072
12:47:09 XLON 158 GBP 1.6140 309925519603073
12:47:09 XLON 2,140 GBP 1.6140 309925519603074
12:47:12 XLON 6 GBP 1.6140 309925519603078
12:47:14 XLON 1,401 GBP 1.6140 309925519603079
12:48:05 XLON 3,704 GBP 1.6130 309925519603134
12:48:05 XLON 1,750 GBP 1.6125 309925519603137
12:48:08 XLON 508 GBP 1.6120 309925519603149
12:48:08 XLON 1,116 GBP 1.6120 309925519603150
12:48:08 XLON 1,196 GBP 1.6120 309925519603153
12:48:08 XLON 960 GBP 1.6125 309925519603145
12:50:31 XLON 865 GBP 1.6105 309925519603469
12:51:24 XLON 1,750 GBP 1.6105 309925519603537
12:51:24 XLON 1,547 GBP 1.6090 309925519603546
12:51:24 XLON 171 GBP 1.6090 309925519603547
12:51:25 XLON 330 GBP 1.6090 309925519603548
12:51:25 XLON 207 GBP 1.6090 309925519603549
12:51:25 XLON 232 GBP 1.6090 309925519603550
12:51:25 XLON 291 GBP 1.6090 309925519603551
12:51:25 XLON 637 GBP 1.6090 309925519603552
13:03:45 XLON 1,700 GBP 1.6080 309925519604929
13:03:49 XLON 1,750 GBP 1.6095 309925519604942
13:03:49 XLON 3,736 GBP 1.6095 309925519604943
13:13:26 XLON 270 GBP 1.6110 309925519605929
13:13:26 XLON 420 GBP 1.6110 309925519605930
13:13:50 XLON 47 GBP 1.6115 309925519605985
13:13:50 XLON 1,232 GBP 1.6115 309925519605986
13:13:50 XLON 2,505 GBP 1.6115 309925519605987
13:13:50 XLON 940 GBP 1.6115 309925519605988
13:14:09 XLON 97 GBP 1.6120 309925519606027
13:14:11 XLON 1,317 GBP 1.6120 309925519606041
13:14:11 XLON 447 GBP 1.6120 309925519606042
13:17:22 XLON 427 GBP 1.6130 309925519606571
13:17:46 XLON 1,750 GBP 1.6130 309925519606652
13:22:32 XLON 1,750 GBP 1.6150 309925519607149
13:22:32 XLON 2,132 GBP 1.6150 309925519607150
13:23:35 XLON 3,858 GBP 1.6150 309925519607274
13:29:11 XLON 4,201 GBP 1.6145 309925519608075
13:29:11 XLON 2,911 GBP 1.6145 309925519608072
13:29:11 XLON 1,290 GBP 1.6145 309925519608073
13:29:12 XLON 2,249 GBP 1.6140 309925519608078
13:29:12 XLON 544 GBP 1.6150 309925519608086
13:29:12 XLON 1,082 GBP 1.6150 309925519608087
13:29:48 XLON 432 GBP 1.6145 309925519608162
13:29:48 XLON 520 GBP 1.6145 309925519608163
13:29:48 XLON 952 GBP 1.6145 309925519608164
13:31:42 XLON 1,792 GBP 1.6135 309925519608410
13:31:42 XLON 1,792 GBP 1.6135 309925519608411
13:31:42 XLON 1,353 GBP 1.6135 309925519608414
13:31:42 XLON 397 GBP 1.6135 309925519608415
13:31:50 XLON 350 GBP 1.6135 309925519608428
13:33:01 XLON 342 GBP 1.6150 309925519608620
13:33:03 XLON 1,750 GBP 1.6150 309925519608624
13:33:08 XLON 420 GBP 1.6145 309925519608639
13:33:08 XLON 1,170 GBP 1.6145 309925519608640
13:36:24 XLON 1,128 GBP 1.6140 309925519609070
13:36:24 XLON 2,714 GBP 1.6140 309925519609075
13:36:44 XLON 1,440 GBP 1.6135 309925519609109
13:36:44 XLON 1,056 GBP 1.6135 309925519609110
13:36:46 XLON 1,440 GBP 1.6135 309925519609112
13:36:48 XLON 1,514 GBP 1.6135 309925519609119
13:37:11 XLON 1,479 GBP 1.6135 309925519609161
13:37:11 XLON 976 GBP 1.6130 309925519609168
13:37:11 XLON 1,750 GBP 1.6130 309925519609170
13:37:11 XLON 740 GBP 1.6130 309925519609171
13:37:26 XLON 1,750 GBP 1.6130 309925519609193
13:37:56 XLON 2,830 GBP 1.6125 309925519609275
13:38:41 XLON 1,302 GBP 1.6120 309925519609420
13:38:42 XLON 791 GBP 1.6120 309925519609428
13:38:44 XLON 637 GBP 1.6130 309925519609441
13:45:08 XLON 4,063 GBP 1.6135 309925519610239
13:45:08 XLON 1,796 GBP 1.6135 309925519610242
13:45:08 XLON 344 GBP 1.6135 309925519610243
13:45:08 XLON 1,032 GBP 1.6135 309925519610244
13:45:09 XLON 2,300 GBP 1.6135 309925519610245
13:45:37 XLON 304 GBP 1.6140 309925519610412
13:45:37 XLON 3,276 GBP 1.6140 309925519610413
13:45:37 XLON 158 GBP 1.6140 309925519610414
13:45:52 XLON 2,250 GBP 1.6145 309925519610459
13:46:15 XLON 23 GBP 1.6140 309925519610532
13:46:24 XLON 451 GBP 1.6150 309925519610614
13:46:24 XLON 2,643 GBP 1.6150 309925519610615
13:46:24 XLON 1,358 GBP 1.6150 309925519610616
13:46:24 XLON 893 GBP 1.6135 309925519610618
13:46:55 XLON 560 GBP 1.6140 309925519610695
13:46:55 XLON 3,186 GBP 1.6140 309925519610696
13:47:00 XLON 1,537 GBP 1.6140 309925519610706
13:47:21 XLON 1,750 GBP 1.6140 309925519610768
13:47:28 XLON 1,750 GBP 1.6140 309925519610794
13:47:33 XLON 1,750 GBP 1.6140 309925519610814
13:47:38 XLON 1,194 GBP 1.6140 309925519610821
13:47:43 XLON 870 GBP 1.6140 309925519610822
13:48:03 XLON 946 GBP 1.6145 309925519610866
13:48:06 XLON 16 GBP 1.6140 309925519610887
13:48:10 XLON 7 GBP 1.6140 309925519610888
13:48:13 XLON 6 GBP 1.6140 309925519610916
13:48:18 XLON 3 GBP 1.6140 309925519610926
13:48:23 XLON 3 GBP 1.6140 309925519610934
13:48:28 XLON 4 GBP 1.6140 309925519610947
13:49:29 XLON 3 GBP 1.6140 309925519611118
13:50:02 XLON 3,621 GBP 1.6125 309925519611175
13:50:16 XLON 1,750 GBP 1.6125 309925519611199
13:52:01 XLON 2,421 GBP 1.6110 309925519611499
13:52:05 XLON 3,502 GBP 1.6110 309925519611500
13:52:46 XLON 1,750 GBP 1.6105 309925519611627
13:52:46 XLON 2,396 GBP 1.6105 309925519611628
13:55:33 XLON 1,197 GBP 1.6110 309925519612060
13:58:11 XLON 1,393 GBP 1.6110 309925519612466
13:58:16 XLON 1,656 GBP 1.6110 309925519612475
13:58:20 XLON 669 GBP 1.6110 309925519612498
13:58:20 XLON 2,389 GBP 1.6110 309925519612499
14:00:21 XLON 4,372 GBP 1.6110 309925519612868
14:01:18 XLON 1,216 GBP 1.6105 309925519613054
14:01:19 XLON 1,216 GBP 1.6105 309925519613057
14:01:20 XLON 1,750 GBP 1.6105 309925519613059
14:01:51 XLON 1,109 GBP 1.6110 309925519613138
14:02:32 XLON 59 GBP 1.6115 309925519613265
14:02:40 XLON 35 GBP 1.6120 309925519613291
14:03:15 XLON 1,351 GBP 1.6120 309925519613405
14:03:59 XLON 103 GBP 1.6125 309925519613439
14:03:59 XLON 889 GBP 1.6125 309925519613440
14:04:04 XLON 895 GBP 1.6135 309925519613458
14:04:06 XLON 11 GBP 1.6140 309925519613498
14:04:06 XLON 1,280 GBP 1.6145 309925519613499
14:04:58 XLON 1,717 GBP 1.6125 309925519613598
14:04:58 XLON 1,377 GBP 1.6125 309925519613599
14:07:26 XLON 1,356 GBP 1.6130 309925519614004
14:07:26 XLON 907 GBP 1.6130 309925519614005
14:07:26 XLON 120 GBP 1.6130 309925519614006
14:07:26 XLON 4,219 GBP 1.6130 309925519614007
14:07:28 XLON 1,750 GBP 1.6130 309925519614008
14:07:33 XLON 1,816 GBP 1.6135 309925519614016
14:08:50 XLON 3,535 GBP 1.6130 309925519614311
14:09:20 XLON 1,257 GBP 1.6140 309925519614461
14:09:20 XLON 2,902 GBP 1.6140 309925519614462
14:09:25 XLON 1,750 GBP 1.6140 309925519614516
14:09:25 XLON 1,966 GBP 1.6140 309925519614517
14:10:08 XLON 371 GBP 1.6140 309925519614634
14:10:20 XLON 1,486 GBP 1.6150 309925519614668
14:10:24 XLON 1,066 GBP 1.6150 309925519614677
14:10:24 XLON 1,680 GBP 1.6150 309925519614678
14:10:26 XLON 852 GBP 1.6150 309925519614679
14:10:26 XLON 1,655 GBP 1.6150 309925519614680
14:10:29 XLON 1,279 GBP 1.6150 309925519614688
14:12:09 XLON 1,217 GBP 1.6150 309925519614983
14:14:13 XLON 5 GBP 1.6160 309925519615220
14:14:13 XLON 635 GBP 1.6165 309925519615221
14:14:13 XLON 321 GBP 1.6165 309925519615222
14:14:54 XLON 1,750 GBP 1.6165 309925519615284
14:15:06 XLON 263 GBP 1.6170 309925519615307
14:15:06 XLON 1,165 GBP 1.6170 309925519615308
14:15:43 XLON 934 GBP 1.6175 309925519615396
14:15:45 XLON 1,750 GBP 1.6175 309925519615399
14:15:45 XLON 2,335 GBP 1.6175 309925519615400
14:15:45 XLON 2,161 GBP 1.6175 309925519615401
14:15:47 XLON 177 GBP 1.6160 309925519615402
14:15:47 XLON 2,100 GBP 1.6160 309925519615403
14:15:47 XLON 1,482 GBP 1.6160 309925519615404
14:18:54 XLON 2,772 GBP 1.6145 309925519615886
14:18:55 XLON 462 GBP 1.6145 309925519615893
14:19:43 XLON 2,199 GBP 1.6145 309925519616091
14:19:45 XLON 739 GBP 1.6145 309925519616111
14:20:10 XLON 3,074 GBP 1.6145 309925519616166
14:23:41 XLON 227 GBP 1.6155 309925519616787
14:27:05 XLON 3,314 GBP 1.6165 309925519617431
14:27:06 XLON 1,302 GBP 1.6165 309925519617432
14:27:06 XLON 2,088 GBP 1.6165 309925519617433
14:30:00 XLON 2,448 GBP 1.6170 309925519618200
14:30:02 XLON 2,070 GBP 1.6165 309925519618245
14:30:02 XLON 2,070 GBP 1.6165 309925519618253
14:31:25 XLON 2,777 GBP 1.6155 309925519619047
14:31:30 XLON 1,241 GBP 1.6150 309925519619101
14:31:30 XLON 143 GBP 1.6150 309925519619102
14:31:31 XLON 1,384 GBP 1.6150 309925519619107
14:31:32 XLON 1,381 GBP 1.6150 309925519619117
14:31:33 XLON 5 GBP 1.6150 309925519619123
14:35:04 XLON 1,750 GBP 1.6150 309925519621084
14:35:04 XLON 289 GBP 1.6150 309925519621085
14:35:49 XLON 1,750 GBP 1.6150 309925519621388
14:35:54 XLON 3,462 GBP 1.6150 309925519621435
14:37:26 XLON 244 GBP 1.6150 309925519621999
14:37:26 XLON 2,420 GBP 1.6150 309925519622000
14:37:26 XLON 2,664 GBP 1.6150 309925519622007
14:40:16 XLON 1,750 GBP 1.6150 309925519623028
14:40:16 XLON 3,016 GBP 1.6150 309925519623029
14:40:21 XLON 1,067 GBP 1.6150 309925519623102
14:43:53 XLON 517 GBP 1.6155 309925519624208
14:43:53 XLON 129 GBP 1.6155 309925519624209
14:43:53 XLON 143 GBP 1.6155 309925519624210
14:43:58 XLON 924 GBP 1.6155 309925519624218
14:43:58 XLON 1,298 GBP 1.6155 309925519624219
14:45:51 XLON 1,303 GBP 1.6155 309925519624866
14:45:56 XLON 1,012 GBP 1.6155 309925519624902
14:46:09 XLON 1,100 GBP 1.6155 309925519624973
14:46:36 XLON 1,543 GBP 1.6155 309925519625239
14:46:41 XLON 1,363 GBP 1.6155 309925519625280
14:48:12 XLON 1,743 GBP 1.6155 309925519625773
14:48:17 XLON 680 GBP 1.6155 309925519625801
14:48:17 XLON 2,624 GBP 1.6155 309925519625802
14:48:22 XLON 2,944 GBP 1.6155 309925519625844
14:48:23 XLON 837 GBP 1.6140 309925519625846
14:48:45 XLON 3,244 GBP 1.6140 309925519625993
14:49:51 XLON 1,592 GBP 1.6150 309925519626289
14:49:52 XLON 3,512 GBP 1.6145 309925519626293
14:49:52 XLON 547 GBP 1.6145 309925519626294
14:49:53 XLON 3,962 GBP 1.6145 309925519626298
14:49:53 XLON 97 GBP 1.6145 309925519626299
14:49:58 XLON 1,750 GBP 1.6145 309925519626332
14:50:02 XLON 871 GBP 1.6145 309925519626393
14:50:27 XLON 2,480 GBP 1.6150 309925519626537
14:50:27 XLON 3,470 GBP 1.6145 309925519626545
14:50:32 XLON 143 GBP 1.6150 309925519626556
14:52:12 XLON 76 GBP 1.6140 309925519627043
14:52:12 XLON 4,159 GBP 1.6140 309925519627044
14:53:23 XLON 4,235 GBP 1.6140 309925519627315
14:53:31 XLON 994 GBP 1.6145 309925519627347
14:53:55 XLON 1,750 GBP 1.6130 309925519627504
14:54:13 XLON 1,799 GBP 1.6115 309925519627601
14:54:13 XLON 2,976 GBP 1.6115 309925519627602
14:54:15 XLON 1,750 GBP 1.6110 309925519627610
14:56:09 XLON 10 GBP 1.6115 309925519628059
14:56:23 XLON 6 GBP 1.6115 309925519628114
14:56:28 XLON 5 GBP 1.6115 309925519628118
14:56:33 XLON 5 GBP 1.6115 309925519628129
14:56:38 XLON 6 GBP 1.6115 309925519628137
14:56:48 XLON 3,220 GBP 1.6115 309925519628173
14:56:53 XLON 1,076 GBP 1.6115 309925519628179
14:56:53 XLON 433 GBP 1.6115 309925519628180
14:57:25 XLON 426 GBP 1.6115 309925519628336
14:57:38 XLON 4 GBP 1.6115 309925519628415
14:57:46 XLON 2,300 GBP 1.6115 309925519628443
14:58:33 XLON 1,218 GBP 1.6120 309925519628586
14:58:38 XLON 1,668 GBP 1.6120 309925519628619
14:58:38 XLON 306 GBP 1.6120 309925519628620
14:58:38 XLON 2,363 GBP 1.6120 309925519628621
14:59:21 XLON 2,934 GBP 1.6105 309925519628775
14:59:21 XLON 1,466 GBP 1.6105 309925519628776
14:59:21 XLON 2,547 GBP 1.6105 309925519628777
14:59:21 XLON 388 GBP 1.6105 309925519628778
14:59:22 XLON 1,750 GBP 1.6100 309925519628786
14:59:22 XLON 13,229 GBP 1.6100 309925519628800
14:59:23 XLON 1,750 GBP 1.6110 309925519628808
14:59:31 XLON 2,599 GBP 1.6100 309925519628844
14:59:33 XLON 4 GBP 1.6100 309925519628849
14:59:41 XLON 1,333 GBP 1.6100 309925519628884
14:59:43 XLON 1,984 GBP 1.6105 309925519628891
14:59:46 XLON 2,199 GBP 1.6105 309925519628907
15:00:18 XLON 2,400 GBP 1.6105 309925519629078
15:00:18 XLON 2,970 GBP 1.6105 309925519629079
15:00:18 XLON 1,288 GBP 1.6105 309925519629080
15:00:24 XLON 1,198 GBP 1.6110 309925519629126
15:00:28 XLON 312 GBP 1.6110 309925519629143
15:00:34 XLON 4,703 GBP 1.6115 309925519629221
15:00:34 XLON 152 GBP 1.6115 309925519629222
15:00:34 XLON 1,151 GBP 1.6115 309925519629223
15:01:18 XLON 1,002 GBP 1.6115 309925519629418
15:01:18 XLON 2,007 GBP 1.6115 309925519629419
15:01:18 XLON 1,002 GBP 1.6115 309925519629425
15:01:28 XLON 2,300 GBP 1.6120 309925519629488
15:01:28 XLON 2,817 GBP 1.6120 309925519629489
15:01:33 XLON 1,750 GBP 1.6120 309925519629503
15:01:33 XLON 1,723 GBP 1.6120 309925519629504
15:01:33 XLON 1,233 GBP 1.6120 309925519629505
15:02:27 XLON 2,300 GBP 1.6100 309925519629760
15:02:27 XLON 1,750 GBP 1.6100 309925519629761
15:02:27 XLON 1,772 GBP 1.6095 309925519629767
15:03:17 XLON 2,541 GBP 1.6095 309925519629995
15:03:49 XLON 1,642 GBP 1.6105 309925519630116
15:03:49 XLON 591 GBP 1.6105 309925519630117
15:03:49 XLON 1,193 GBP 1.6105 309925519630118
15:03:54 XLON 797 GBP 1.6110 309925519630136
15:04:07 XLON 1,750 GBP 1.6110 309925519630278
15:04:07 XLON 950 GBP 1.6110 309925519630279
15:04:12 XLON 1,750 GBP 1.6110 309925519630288
15:04:12 XLON 1,237 GBP 1.6110 309925519630289
15:04:15 XLON 1,750 GBP 1.6110 309925519630305
15:04:18 XLON 1,750 GBP 1.6110 309925519630325
15:04:21 XLON 1,750 GBP 1.6110 309925519630351
15:04:21 XLON 1,213 GBP 1.6110 309925519630352
15:04:28 XLON 1,750 GBP 1.6110 309925519630398
15:04:33 XLON 1,750 GBP 1.6110 309925519630473
15:04:33 XLON 972 GBP 1.6110 309925519630474
15:04:36 XLON 778 GBP 1.6110 309925519630495
15:04:36 XLON 250 GBP 1.6110 309925519630496
15:04:39 XLON 2,644 GBP 1.6095 309925519630501
15:04:39 XLON 215 GBP 1.6090 309925519630512
15:04:39 XLON 190 GBP 1.6085 309925519630513
15:04:39 XLON 2,342 GBP 1.6085 309925519630514
15:04:39 XLON 1,662 GBP 1.6085 309925519630516
15:06:34 XLON 25 GBP 1.6065 309925519631095
15:06:52 XLON 1,555 GBP 1.6065 309925519631133
15:06:55 XLON 4,037 GBP 1.6055 309925519631153
15:06:55 XLON 1,750 GBP 1.6055 309925519631154
15:07:43 XLON 1,178 GBP 1.6035 309925519631497
15:07:48 XLON 1,228 GBP 1.6035 309925519631516
15:07:48 XLON 80 GBP 1.6035 309925519631513
15:07:49 XLON 2,118 GBP 1.6035 309925519631522
15:08:46 XLON 2,080 GBP 1.6045 309925519631799
15:09:31 XLON 1,369 GBP 1.6055 309925519631962
15:16:06 XLON 1,567 GBP 1.6045 309925519633655
15:16:06 XLON 518 GBP 1.6045 309925519633660
15:16:06 XLON 198 GBP 1.6045 309925519633661
15:16:06 XLON 333 GBP 1.6045 309925519633662
15:16:07 XLON 518 GBP 1.6045 309925519633663
15:16:07 XLON 1,049 GBP 1.6045 309925519633665
15:16:08 XLON 1,750 GBP 1.6050 309925519633674
15:16:09 XLON 1,750 GBP 1.6050 309925519633682
15:16:16 XLON 50 GBP 1.6045 309925519633713
15:16:16 XLON 2,551 GBP 1.6045 309925519633714
15:16:27 XLON 2 GBP 1.6060 309925519633796
15:16:30 XLON 2,339 GBP 1.6075 309925519633805
15:16:30 XLON 1,543 GBP 1.6075 309925519633806
15:16:36 XLON 2,741 GBP 1.6070 309925519633841
15:18:04 XLON 1,750 GBP 1.6070 309925519634124
15:18:10 XLON 1,172 GBP 1.6080 309925519634153
15:18:10 XLON 1,172 GBP 1.6080 309925519634155
15:19:11 XLON 1,315 GBP 1.6080 309925519634440
15:19:11 XLON 1,280 GBP 1.6080 309925519634441
15:19:11 XLON 1,312 GBP 1.6080 309925519634443
15:19:49 XLON 900 GBP 1.6075 309925519634612
15:20:00 XLON 1,694 GBP 1.6070 309925519634637
15:20:11 XLON 382 GBP 1.6090 309925519634764
15:21:32 XLON 1,750 GBP 1.6105 309925519635139
15:21:37 XLON 1,750 GBP 1.6105 309925519635166
15:22:05 XLON 1,396 GBP 1.6090 309925519635264
15:22:14 XLON 2,329 GBP 1.6085 309925519635311
15:23:25 XLON 901 GBP 1.6085 309925519635625
15:23:55 XLON 923 GBP 1.6100 309925519635729
15:24:10 XLON 1,375 GBP 1.6095 309925519635775
15:24:27 XLON 906 GBP 1.6095 309925519635815
15:24:30 XLON 4,234 GBP 1.6090 309925519635817
15:26:44 XLON 739 GBP 1.6105 309925519636279
15:27:00 XLON 929 GBP 1.6105 309925519636377
15:27:20 XLON 821 GBP 1.6105 309925519636454
15:27:20 XLON 2,855 GBP 1.6095 309925519636456
15:27:20 XLON 1,555 GBP 1.6095 309925519636460
15:29:18 XLON 4,034 GBP 1.6090 309925519636894
15:29:18 XLON 151 GBP 1.6090 309925519636895
15:30:31 XLON 2,749 GBP 1.6080 309925519637167
15:30:31 XLON 748 GBP 1.6080 309925519637168
15:31:31 XLON 987 GBP 1.6070 309925519637414
15:33:05 XLON 1,750 GBP 1.6070 309925519637738
15:33:05 XLON 368 GBP 1.6070 309925519637739
15:33:05 XLON 1,452 GBP 1.6070 309925519637740
15:33:12 XLON 907 GBP 1.6070 309925519637783
15:33:15 XLON 3,985 GBP 1.6065 309925519637797
15:34:55 XLON 1,750 GBP 1.6040 309925519638190
15:36:01 XLON 1,750 GBP 1.6040 309925519638445
15:37:42 XLON 1,750 GBP 1.6035 309925519638943
15:37:42 XLON 167 GBP 1.6035 309925519638944
15:37:47 XLON 2,778 GBP 1.6035 309925519638974
15:37:47 XLON 66 GBP 1.6035 309925519638975
15:37:47 XLON 2,175 GBP 1.6035 309925519638976
15:39:55 XLON 340 GBP 1.6045 309925519639527
15:39:55 XLON 233 GBP 1.6045 309925519639528
15:39:57 XLON 1,213 GBP 1.6060 309925519639541
15:39:57 XLON 879 GBP 1.6060 309925519639542
15:39:57 XLON 390 GBP 1.6060 309925519639543
15:41:36 XLON 1,042 GBP 1.6070 309925519640049
15:43:20 XLON 2,164 GBP 1.6075 309925519640486
15:43:20 XLON 1,428 GBP 1.6075 309925519640487
15:44:22 XLON 1,750 GBP 1.6075 309925519640727
15:47:04 XLON 1,006 GBP 1.6085 309925519641388
15:47:04 XLON 3,281 GBP 1.6085 309925519641389
15:47:04 XLON 1,006 GBP 1.6085 309925519641392
15:47:19 XLON 1,628 GBP 1.6085 309925519641493
15:47:41 XLON 3,717 GBP 1.6085 309925519641545
15:47:41 XLON 1,750 GBP 1.6085 309925519641552
15:47:41 XLON 2,400 GBP 1.6085 309925519641553
15:47:41 XLON 1,493 GBP 1.6085 309925519641554
15:48:14 XLON 938 GBP 1.6085 309925519641695
15:48:17 XLON 994 GBP 1.6085 309925519641724
15:48:32 XLON 935 GBP 1.6085 309925519641826
15:48:41 XLON 1,067 GBP 1.6085 309925519641863
15:50:13 XLON 1,600 GBP 1.6085 309925519642452
15:50:13 XLON 606 GBP 1.6085 309925519642453
15:50:13 XLON 1,750 GBP 1.6085 309925519642465
15:50:13 XLON 780 GBP 1.6085 309925519642466
15:51:32 XLON 1,700 GBP 1.6085 309925519642859
15:51:32 XLON 1,000 GBP 1.6085 309925519642860
15:52:08 XLON 1,508 GBP 1.6080 309925519643061
15:52:08 XLON 1,000 GBP 1.6080 309925519643064
15:52:08 XLON 242 GBP 1.6080 309925519643065
15:53:43 XLON 1,094 GBP 1.6080 309925519643598
15:54:52 XLON 1,328 GBP 1.6085 309925519643988
15:55:39 XLON 718 GBP 1.6095 309925519644284
15:58:08 XLON 1,662 GBP 1.6120 309925519644964
16:02:00 XLON 1,047 GBP 1.6115 309925519646195
16:02:01 XLON 1,471 GBP 1.6115 309925519646203
16:02:19 XLON 456 GBP 1.6115 309925519646370
16:02:55 XLON 240 GBP 1.6115 309925519646519
16:03:01 XLON 152 GBP 1.6120 309925519646562
16:03:04 XLON 48 GBP 1.6130 309925519646608
16:05:37 XLON 1,955 GBP 1.6145 309925519647421
16:05:38 XLON 1,414 GBP 1.6145 309925519647422
16:06:22 XLON 727 GBP 1.6140 309925519647657
16:06:22 XLON 1,262 GBP 1.6140 309925519647658
16:06:22 XLON 2,100 GBP 1.6140 309925519647659
16:08:37 XLON 565 GBP 1.6155 309925519648356
16:08:37 XLON 1,232 GBP 1.6155 309925519648357
16:10:51 XLON 528 GBP 1.6160 309925519648926
16:10:51 XLON 244 GBP 1.6160 309925519648927
16:10:51 XLON 193 GBP 1.6160 309925519648928
16:10:51 XLON 239 GBP 1.6160 309925519648929
16:10:51 XLON 396 GBP 1.6160 309925519648930
16:10:51 XLON 1,205 GBP 1.6160 309925519648931
16:13:15 XLON 410 GBP 1.6165 309925519650030
16:13:56 XLON 3,237 GBP 1.6165 309925519650312
16:13:56 XLON 560 GBP 1.6165 309925519650313
16:13:56 XLON 524 GBP 1.6170 309925519650330
16:13:56 XLON 713 GBP 1.6170 309925519650331
16:13:56 XLON 1,384 GBP 1.6170 309925519650332
16:13:56 XLON 1,583 GBP 1.6170 309925519650333
16:13:56 XLON 1,271 GBP 1.6170 309925519650334
16:13:59 XLON 1,680 GBP 1.6175 309925519650347
16:14:08 XLON 1,750 GBP 1.6175 309925519650429
16:14:13 XLON 23 GBP 1.6175 309925519650460
16:17:30 XLON 1,800 GBP 1.6180 309925519651839
16:17:30 XLON 6,508 GBP 1.6180 309925519651840
16:17:30 XLON 1,700 GBP 1.6180 309925519651841
16:18:31 XLON 1,750 GBP 1.6180 309925519652200
16:18:31 XLON 632 GBP 1.6180 309925519652201
16:18:36 XLON 3,293 GBP 1.6180 309925519652242
16:18:36 XLON 2,666 GBP 1.6180 309925519652243
16:18:36 XLON 65 GBP 1.6180 309925519652244
16:18:36 XLON 544 GBP 1.6180 309925519652245
16:18:44 XLON 455 GBP 1.6180 309925519652291
16:18:49 XLON 547 GBP 1.6180 309925519652319
16:19:09 XLON 1,819 GBP 1.6175 309925519652418
16:19:09 XLON 61 GBP 1.6180 309925519652421
16:19:09 XLON 1,145 GBP 1.6180 309925519652422
16:19:49 XLON 17 GBP 1.6175 309925519652638
16:19:58 XLON 493 GBP 1.6175 309925519652708
16:19:58 XLON 52 GBP 1.6175 309925519652709
16:20:17 XLON 1,204 GBP 1.6175 309925519652849
16:20:18 XLON 1,930 GBP 1.6170 309925519652855
16:20:22 XLON 1,500 GBP 1.6165 309925519652869
16:20:22 XLON 1,141 GBP 1.6165 309925519652870
16:20:29 XLON 634 GBP 1.6165 309925519652961
16:20:36 XLON 3 GBP 1.6165 309925519653004
16:20:38 XLON 938 GBP 1.6165 309925519653005
16:20:57 XLON 1,133 GBP 1.6160 309925519653121
16:21:01 XLON 1,606 GBP 1.6160 309925519653166
16:21:01 XLON 855 GBP 1.6160 309925519653167
16:21:01 XLON 1,750 GBP 1.6160 309925519653168
16:21:03 XLON 1,556 GBP 1.6160 309925519653202
16:21:14 XLON 1,750 GBP 1.6160 309925519653316
16:21:14 XLON 632 GBP 1.6160 309925519653317
16:21:14 XLON 294 GBP 1.6160 309925519653318
16:21:14 XLON 99 GBP 1.6160 309925519653319
16:21:19 XLON 2,568 GBP 1.6160 309925519653362
16:21:19 XLON 61 GBP 1.6160 309925519653363
16:21:19 XLON 290 GBP 1.6160 309925519653364
16:21:30 XLON 458 GBP 1.6160 309925519653437
16:21:38 XLON 106 GBP 1.6165 309925519653494
16:25:01 XLON 1,154 GBP 1.6180 309925519655210
16:25:01 XLON 431 GBP 1.6180 309925519655211
16:25:01 XLON 663 GBP 1.6180 309925519655212
16:25:01 XLON 5,293 GBP 1.6180 309925519655213
16:25:06 XLON 1,750 GBP 1.6180 309925519655295
16:25:06 XLON 2,602 GBP 1.6180 309925519655296
16:25:06 XLON 1,880 GBP 1.6180 309925519655297
16:25:06 XLON 497 GBP 1.6180 309925519655298
16:25:55 XLON 1,619 GBP 1.6180 309925519655705
16:25:55 XLON 947 GBP 1.6180 309925519655706
16:25:55 XLON 2,673 GBP 1.6180 309925519655707
16:25:55 XLON 657 GBP 1.6180 309925519655708
16:25:55 XLON 1,880 GBP 1.6180 309925519655709
16:25:55 XLON 717 GBP 1.6180 309925519655710
16:25:55 XLON 456 GBP 1.6180 309925519655711
16:27:01 XLON 1,037 GBP 1.6180 309925519656248
16:27:13 XLON 2,400 GBP 1.6185 309925519656364
16:27:13 XLON 660 GBP 1.6185 309925519656365
16:27:48 XLON 133 GBP 1.6185 309925519656639
16:28:14 XLON 1,539 GBP 1.6180 309925519656871
16:28:14 XLON 1,887 GBP 1.6180 309925519656878
16:29:19 XLON 190 GBP 1.6180 309925519657762
16:29:33 XLON 1,357 GBP 1.6180 309925519657955
16:29:53 XLON 4 GBP 1.6175 309925519658235
16:29:53 XLON 4 GBP 1.6175 309925519658236
16:29:53 XLON 4 GBP 1.6175 309925519658237
16:29:53 XLON 9 GBP 1.6175 309925519658238
16:29:53 XLON 519 GBP 1.6175 309925519658240
16:29:56 XLON 435 GBP 1.6185 309925519658329
16:29:56 XLON 395 GBP 1.6190 309925519658330
16:29:56 XLON 1,948 GBP 1.6190 309925519658331
16:29:57 XLON 42 GBP 1.6185 309925519658359
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 547,442 (ISIN: GB00BDCXV269)
Date of purchases: 5 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 5 May 2021 is
set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
Johannesburg ZAR 32.4034 547,442 ZAR 32.1300 ZAR 32.7000
Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
09:41:10 XJSE 1,796 ZAR 32.7000 XJSE-3CO2VS8Q7HEA3
09:41:10 XJSE 1,500 ZAR 32.7000 XJSE-3CO2VS8Q7HEA5
09:41:10 XJSE 1,500 ZAR 32.7000 XJSE-3CO2VS8Q7HEA7
09:41:10 XJSE 462 ZAR 32.7000 XJSE-3CO2VS8Q7HEA9
09:41:10 XJSE 1,578 ZAR 32.7000 XJSE-3CO2VS8Q7HEAB
09:44:24 XJSE 633 ZAR 32.6800 XJSE-3CO2VS8Q893AC
09:44:24 XJSE 3,801 ZAR 32.6800 XJSE-3CO2VS8Q893AE
09:44:25 XJSE 1,024 ZAR 32.6500 XJSE-2GO2VS8PGKVA2
09:44:25 XJSE 564 ZAR 32.6500 XJSE-2GO2VS8PGKVDE
09:44:25 XJSE 412 ZAR 32.6500 XJSE-2GO2VS8PGKVDG
09:44:25 XJSE 972 ZAR 32.6500 XJSE-2GO2VS8PGKVDN
09:48:26 XJSE 45 ZAR 32.6500 XJSE-2EO2VS8Q6IQUK
09:48:27 XJSE 1,502 ZAR 32.6500 XJSE-2EO2VS8Q6IRT5
09:48:27 XJSE 460 ZAR 32.6500 XJSE-2EO2VS8Q6IRT7
09:49:11 XJSE 2,323 ZAR 32.6500 XJSE-2EO2VS8Q6NFLU
09:49:11 XJSE 59 ZAR 32.6500 XJSE-42O2VS8PEU5UD
09:49:14 XJSE 1,853 ZAR 32.6500 XJSE-3CO2VS8Q9DM3T
09:49:16 XJSE 713 ZAR 32.6500 XJSE-3AO2VS8Q6MQ4H
09:49:18 XJSE 1,428 ZAR 32.6500 XJSE-3AO2VS8Q6N2G4
09:49:20 XJSE 1,500 ZAR 32.6500 XJSE-3AO2VS8Q6N92N
09:49:20 XJSE 1,075 ZAR 32.6500 XJSE-3AO2VS8Q6N95O
09:49:26 XJSE 160 ZAR 32.6500 XJSE-3AO2VS8Q6O8D3
09:49:26 XJSE 1,144 ZAR 32.6500 XJSE-3AO2VS8Q6O90E
09:49:26 XJSE 2,371 ZAR 32.6500 XJSE-3AO2VS8Q6O90G
09:49:34 XJSE 463 ZAR 32.6500 XJSE-3AO2VS8Q6P3JI
09:49:34 XJSE 561 ZAR 32.6500 XJSE-3AO2VS8Q6P3N7
09:49:35 XJSE 223 ZAR 32.6500 XJSE-2GO2VS8PGSN1E
09:49:35 XJSE 3,000 ZAR 32.6500 XJSE-2GO2VS8PGSN1V
09:49:35 XJSE 1,453 ZAR 32.6500 XJSE-2GO2VS8PGSN5I
09:49:35 XJSE 1,500 ZAR 32.6500 XJSE-3AO2VS8Q6PB4F
09:49:35 XJSE 1,453 ZAR 32.6500 XJSE-3AO2VS8Q6PB4O
09:49:35 XJSE 362 ZAR 32.6500 XJSE-3AO2VS8Q6PB4S
09:52:16 XJSE 892 ZAR 32.6500 XJSE-3AO2VS8Q7C3NP
09:52:41 XJSE 1,500 ZAR 32.6500 XJSE-3AO2VS8Q7EG6N
09:52:41 XJSE 1,500 ZAR 32.6500 XJSE-3AO2VS8Q7EG6P
09:52:41 XJSE 493 ZAR 32.6500 XJSE-3AO2VS8Q7EG7I
09:52:41 XJSE 263 ZAR 32.6300 XJSE-3AO2VS8Q7EI3Q
09:52:41 XJSE 1,179 ZAR 32.6300 XJSE-3AO2VS8Q7EICL
09:52:43 XJSE 1,648 ZAR 32.6500 XJSE-3CO2VS8QA7S6P
09:52:43 XJSE 1,337 ZAR 32.6500 XJSE-3CO2VS8QA7S6R
09:52:43 XJSE 420 ZAR 32.6500 XJSE-2EO2VS8Q7G802
09:52:43 XJSE 2,071 ZAR 32.6500 XJSE-2EO2VS8Q7G808
09:53:56 XJSE 1,447 ZAR 32.6500 XJSE-3CO2VS8QAG7AC
10:00:09 XJSE 2,966 ZAR 32.6200 XJSE-2GO2VS8PHCFE8
10:00:10 XJSE 1,225 ZAR 32.6200 XJSE-3AO2VS8Q93QS7
10:00:10 XJSE 64 ZAR 32.6200 XJSE-3AO2VS8Q93QC2
10:00:10 XJSE 2,247 ZAR 32.6200 XJSE-3AO2VS8Q93QC7
10:04:34 XJSE 3,192 ZAR 32.5800 XJSE-3CO2VS8QD0MD2
10:04:53 XJSE 1,062 ZAR 32.5800 XJSE-3AO2VS8QA2424
10:06:16 XJSE 31 ZAR 32.5800 XJSE-3AO2VS8QAB8G1
10:06:47 XJSE 1,060 ZAR 32.5800 XJSE-3AO2VS8QAE04U
10:08:07 XJSE 997 ZAR 32.5800 XJSE-3AO2VS8QALLFB
10:08:08 XJSE 1,062 ZAR 32.5800 XJSE-2GO2VS8PHP4TF
10:08:42 XJSE 1,091 ZAR 32.5800 XJSE-2GO2VS8PHPRU5
10:08:43 XJSE 1,091 ZAR 32.5800 XJSE-3AO2VS8QAOMND
10:08:43 XJSE 1,408 ZAR 32.5800 XJSE-3AO2VS8QAOMSR
10:27:07 XJSE 1,117 ZAR 32.5300 XJSE-3AO2VS8QEJ6UH
10:27:07 XJSE 906 ZAR 32.5300 XJSE-3AO2VS8QEJ6UP
10:27:07 XJSE 1,481 ZAR 32.5300 XJSE-3AO2VS8QEJ7CD
10:29:16 XJSE 146 ZAR 32.4800 XJSE-2EO2VS8QF2SMP
10:34:23 XJSE 3,499 ZAR 32.4900 XJSE-3CO2VS8QJ5BB0
10:39:05 XJSE 4,667 ZAR 32.5100 XJSE-3CO2VS8QK0LVP
10:39:06 XJSE 333 ZAR 32.5100 XJSE-3CO2VS8QK0MKF
10:45:28 XJSE 638 ZAR 32.4800 XJSE-2GO2VS8PJD0NM
10:45:28 XJSE 3,263 ZAR 32.4800 XJSE-2GO2VS8PJD0NO
10:45:28 XJSE 4 ZAR 32.4800 XJSE-2GO2VS8PJD0NQ
10:45:28 XJSE 2,584 ZAR 32.4800 XJSE-2GO2VS8PJD0NS
10:55:51 XJSE 3,115 ZAR 32.5500 XJSE-42O2VS8PG1P9B
10:55:51 XJSE 3,545 ZAR 32.5500 XJSE-42O2VS8PG1P9D
10:59:03 XJSE 3,381 ZAR 32.5700 XJSE-3AO2VS8QKUCMI
10:59:03 XJSE 1,500 ZAR 32.5700 XJSE-3AO2VS8QKUCMR
10:59:03 XJSE 1,500 ZAR 32.5700 XJSE-3AO2VS8QKUCN2
10:59:03 XJSE 1,800 ZAR 32.5700 XJSE-3AO2VS8QKUCN4
10:59:03 XJSE 3 ZAR 32.5700 XJSE-3AO2VS8QKUCN6
10:59:08 XJSE 1,500 ZAR 32.5600 XJSE-2GO2VS8PJVISF
10:59:08 XJSE 1,800 ZAR 32.5600 XJSE-2GO2VS8PJVISH
10:59:08 XJSE 3,545 ZAR 32.5600 XJSE-2GO2VS8PJVISJ
10:59:08 XJSE 144 ZAR 32.5600 XJSE-2GO2VS8PJVISL
10:59:10 XJSE 3,699 ZAR 32.5500 XJSE-2GO2VS8PJVK2J
10:59:10 XJSE 1,800 ZAR 32.5500 XJSE-2GO2VS8PJVK2L
10:59:10 XJSE 1,500 ZAR 32.5500 XJSE-2GO2VS8PJVK2N
10:59:10 XJSE 879 ZAR 32.5500 XJSE-2GO2VS8PJVK2P
10:59:10 XJSE 2,666 ZAR 32.5500 XJSE-3CO2VS8QO1KB3
11:02:07 XJSE 3,753 ZAR 32.5400 XJSE-2GO2VS8PK3G32
11:04:40 XJSE 1,724 ZAR 32.5200 XJSE-3CO2VS8QP7BAC
11:04:40 XJSE 1,884 ZAR 32.5100 XJSE-2GO2VS8PK797T
11:04:40 XJSE 1,112 ZAR 32.5100 XJSE-2GO2VS8PK798B
11:05:27 XJSE 1,142 ZAR 32.4700 XJSE-2EO2VS8QM7FBA
11:13:58 XJSE 405 ZAR 32.4700 XJSE-3CO2VS8QR3KGS
11:14:56 XJSE 6 ZAR 32.4700 XJSE-3CO2VS8QR9Q79
11:17:05 XJSE 1,700 ZAR 32.5400 XJSE-2GO2VS8PKO44S
11:17:05 XJSE 6 ZAR 32.5400 XJSE-2GO2VS8PKO454
11:17:32 XJSE 2,911 ZAR 32.5500 XJSE-3AO2VS8QONCN0
11:17:32 XJSE 1,239 ZAR 32.5500 XJSE-3AO2VS8QONCN2
11:21:36 XJSE 4,270 ZAR 32.5600 XJSE-44O2VS8PC3D2C
11:26:36 XJSE 1,680 ZAR 32.6100 XJSE-44O2VS8PC5N6L
11:28:28 XJSE 912 ZAR 32.6100 XJSE-2GO2VS8PL5LAN
11:28:33 XJSE 912 ZAR 32.6100 XJSE-42O2VS8PGH8SO
11:28:38 XJSE 912 ZAR 32.6100 XJSE-3AO2VS8QQLPB9
11:28:42 XJSE 3,725 ZAR 32.5800 XJSE-2GO2VS8PL5SH0
11:29:01 XJSE 1,686 ZAR 32.5600 XJSE-2EO2VS8QQHET9
11:36:57 XJSE 897 ZAR 32.5400 XJSE-3AO2VS8QS995S
11:36:57 XJSE 1,134 ZAR 32.5400 XJSE-3AO2VS8QS995U
11:36:57 XJSE 1,500 ZAR 32.5400 XJSE-3AO2VS8QS9960
11:36:57 XJSE 1,500 ZAR 32.5400 XJSE-3AO2VS8QS9962
11:36:57 XJSE 1,711 ZAR 32.5400 XJSE-3AO2VS8QS9964
11:36:57 XJSE 681 ZAR 32.5100 XJSE-2EO2VS8QS20C7
11:36:57 XJSE 1,599 ZAR 32.5100 XJSE-2EO2VS8QS20C9
11:37:18 XJSE 2,247 ZAR 32.4800 XJSE-3CO2VS8QVTHO4
11:40:09 XJSE 2,662 ZAR 32.4900 XJSE-42O2VS8PGMR42
11:44:29 XJSE 3,211 ZAR 32.4400 XJSE-2EO2VS8QTC067
11:44:44 XJSE 1,060 ZAR 32.4400 XJSE-3AO2VS8QTN186
11:46:53 XJSE 30 ZAR 32.4300 XJSE-2GO2VS8PLT9GJ
11:46:53 XJSE 1,013 ZAR 32.4300 XJSE-2GO2VS8PLT9HN
11:46:53 XJSE 202 ZAR 32.4300 XJSE-2GO2VS8PLT9IK
11:46:53 XJSE 795 ZAR 32.4300 XJSE-3AO2VS8QU1LVU
11:46:53 XJSE 1,013 ZAR 32.4300 XJSE-3AO2VS8QU1M1A
11:46:53 XJSE 68 ZAR 32.4300 XJSE-3AO2VS8QU1M2A
11:51:19 XJSE 1,010 ZAR 32.3900 XJSE-2GO2VS8PM31EC
11:51:28 XJSE 1,197 ZAR 32.3900 XJSE-3AO2VS8QUOLOV
11:52:46 XJSE 1,084 ZAR 32.3700 XJSE-44O2VS8PCHPNN
11:53:02 XJSE 1,062 ZAR 32.3700 XJSE-3CO2VS8R2S7KG
11:54:54 XJSE 2,080 ZAR 32.3700 XJSE-3CO2VS8R36BOH
11:54:54 XJSE 1,800 ZAR 32.3700 XJSE-3AO2VS8QVBG8A
11:54:54 XJSE 572 ZAR 32.3700 XJSE-3AO2VS8QVBG8C
11:58:29 XJSE 3 ZAR 32.3200 XJSE-2EO2VS8QVNH9M
11:58:29 XJSE 1,424 ZAR 32.3200 XJSE-2EO2VS8QVNH9O
12:00:11 XJSE 1,996 ZAR 32.3400 XJSE-44O2VS8PCL0PC
12:03:39 XJSE 3,210 ZAR 32.3700 XJSE-2EO2VS8R0HIKL
12:06:03 XJSE 3,496 ZAR 32.4000 XJSE-2EO2VS8R10LUF
12:07:31 XJSE 1,576 ZAR 32.4100 XJSE-3CO2VS8R5DEKC
12:10:53 XJSE 3,882 ZAR 32.4100 XJSE-2GO2VS8PMPQ57
12:13:20 XJSE 3,089 ZAR 32.4200 XJSE-2GO2VS8PMSGQT
12:13:20 XJSE 370 ZAR 32.4200 XJSE-2GO2VS8PMSGQV
12:14:21 XJSE 1,118 ZAR 32.4200 XJSE-3CO2VS8R6PNBB
12:16:33 XJSE 1,056 ZAR 32.4200 XJSE-42O2VS8PH81B4
12:17:23 XJSE 1,057 ZAR 32.4200 XJSE-44O2VS8PCSEBI
12:18:02 XJSE 1,698 ZAR 32.3800 XJSE-3AO2VS8R3F3RQ
12:19:55 XJSE 1,343 ZAR 32.4000 XJSE-3CO2VS8R7UOC7
12:20:01 XJSE 2,000 ZAR 32.3700 XJSE-3CO2VS8R7VJB0
12:21:00 XJSE 1,219 ZAR 32.3700 XJSE-3CO2VS8R85SUL
12:23:04 XJSE 1,062 ZAR 32.3700 XJSE-44O2VS8PCUUK1
12:23:53 XJSE 438 ZAR 32.3700 XJSE-3AO2VS8R4HFM1
12:23:53 XJSE 632 ZAR 32.3700 XJSE-3AO2VS8R4HFM3
12:26:02 XJSE 1,620 ZAR 32.3800 XJSE-3AO2VS8R4UP9B
12:29:01 XJSE 3,031 ZAR 32.4000 XJSE-3CO2VS8R9L7GO
12:29:52 XJSE 934 ZAR 32.4000 XJSE-3AO2VS8R5K0MM
12:29:52 XJSE 2,603 ZAR 32.4000 XJSE-2EO2VS8R5JQON
12:32:38 XJSE 922 ZAR 32.4100 XJSE-2EO2VS8R64P11
12:32:38 XJSE 100 ZAR 32.4100 XJSE-2EO2VS8R64P18
12:33:35 XJSE 1,062 ZAR 32.4100 XJSE-2EO2VS8R6A1AK
12:34:14 XJSE 1,300 ZAR 32.4100 XJSE-2EO2VS8R6DT7U
12:35:38 XJSE 1,595 ZAR 32.4200 XJSE-2EO2VS8R6N080
12:37:26 XJSE 2,245 ZAR 32.4200 XJSE-2EO2VS8R739IP
12:38:11 XJSE 1,059 ZAR 32.4100 XJSE-2EO2VS8R77TLU
12:39:02 XJSE 741 ZAR 32.4100 XJSE-3CO2VS8RBK33K
12:39:02 XJSE 326 ZAR 32.4100 XJSE-3CO2VS8RBK33M
12:39:42 XJSE 1,685 ZAR 32.4000 XJSE-44O2VS8PD6L5P
12:41:56 XJSE 200 ZAR 32.3900 XJSE-3AO2VS8R7VSK4
12:42:29 XJSE 1,559 ZAR 32.4000 XJSE-3CO2VS8RCAT2V
12:45:41 XJSE 1,248 ZAR 32.4200 XJSE-3CO2VS8RCU5NF
12:45:41 XJSE 1,500 ZAR 32.4200 XJSE-3CO2VS8RCU5NH
12:45:41 XJSE 218 ZAR 32.4200 XJSE-3CO2VS8RCU5NJ
12:46:07 XJSE 1,068 ZAR 32.4100 XJSE-3CO2VS8RD12MJ
12:48:08 XJSE 2,314 ZAR 32.4000 XJSE-3AO2VS8R92IDH
12:48:08 XJSE 1,084 ZAR 32.3800 XJSE-3AO2VS8R92I69
12:51:19 XJSE 1,822 ZAR 32.3100 XJSE-3AO2VS8R9MFN9
12:51:24 XJSE 1,143 ZAR 32.3100 XJSE-3AO2VS8R9N242
12:56:08 XJSE 1,829 ZAR 32.3300 XJSE-42O2VS8PHQIKH
12:56:08 XJSE 1,644 ZAR 32.3300 XJSE-42O2VS8PHQIKJ
12:56:08 XJSE 1,364 ZAR 32.3300 XJSE-42O2VS8PHQIKL
12:56:08 XJSE 851 ZAR 32.2900 XJSE-3CO2VS8REOFNJ
12:56:08 XJSE 2,229 ZAR 32.2900 XJSE-3CO2VS8REOG0Q
12:56:10 XJSE 1,385 ZAR 32.2900 XJSE-2GO2VS8POH2D0
13:02:01 XJSE 1,500 ZAR 32.2900 XJSE-3AO2VS8RBGEDV
13:02:01 XJSE 1,500 ZAR 32.2900 XJSE-3AO2VS8RBGEE1
13:02:01 XJSE 79 ZAR 32.2900 XJSE-3AO2VS8RBGEE3
13:02:45 XJSE 1,061 ZAR 32.2900 XJSE-2GO2VS8POOO8B
13:03:21 XJSE 489 ZAR 32.2900 XJSE-2GO2VS8POPDJM
13:03:21 XJSE 1,375 ZAR 32.2900 XJSE-2GO2VS8POPDJO
13:10:55 XJSE 3,398 ZAR 32.3500 XJSE-3AO2VS8RD1DRK
13:10:55 XJSE 1,125 ZAR 32.3500 XJSE-3AO2VS8RD1DRM
13:10:55 XJSE 1,500 ZAR 32.3500 XJSE-3AO2VS8RD1DRO
13:10:56 XJSE 4,097 ZAR 32.3500 XJSE-2GO2VS8PP3IKA
13:10:56 XJSE 29 ZAR 32.3500 XJSE-2GO2VS8PP3IKH
13:13:23 XJSE 1,068 ZAR 32.3500 XJSE-2EO2VS8RDNCNE
13:14:09 XJSE 1,071 ZAR 32.3500 XJSE-3CO2VS8RHVD25
13:15:12 XJSE 504 ZAR 32.3800 XJSE-3AO2VS8RDPS8M
13:15:23 XJSE 1,063 ZAR 32.3800 XJSE-2GO2VS8PP8SQ8
13:16:27 XJSE 1,070 ZAR 32.3900 XJSE-2EO2VS8RE7C4H
13:17:22 XJSE 611 ZAR 32.3900 XJSE-42O2VS8PI5B6P
13:17:22 XJSE 450 ZAR 32.3900 XJSE-42O2VS8PI5B6R
13:17:37 XJSE 1,056 ZAR 32.3800 XJSE-42O2VS8PI5F7S
13:18:31 XJSE 1,128 ZAR 32.3900 XJSE-2GO2VS8PPD7LC
13:20:24 XJSE 1,057 ZAR 32.4200 XJSE-3CO2VS8RJ8GAH
13:21:10 XJSE 1,075 ZAR 32.4200 XJSE-3AO2VS8RESH98
13:22:01 XJSE 768 ZAR 32.4200 XJSE-44O2VS8PDSEAP
13:22:33 XJSE 1,466 ZAR 32.4200 XJSE-3AO2VS8RF4OI6
13:23:42 XJSE 3,637 ZAR 32.3700 XJSE-2GO2VS8PPJV5T
13:24:37 XJSE 490 ZAR 32.3700 XJSE-44O2VS8PDTP14
13:26:08 XJSE 1,061 ZAR 32.3700 XJSE-44O2VS8PDUJ46
13:27:14 XJSE 957 ZAR 32.3700 XJSE-44O2VS8PDV7BN
13:32:23 XJSE 1,206 ZAR 32.4100 XJSE-2EO2VS8RGUN76
13:32:23 XJSE 1,500 ZAR 32.4100 XJSE-2EO2VS8RGUN78
13:32:23 XJSE 3,555 ZAR 32.4100 XJSE-2EO2VS8RGUN7A
13:32:23 XJSE 418 ZAR 32.4100 XJSE-2EO2VS8RGUN7C
13:34:53 XJSE 9 ZAR 32.4400 XJSE-3CO2VS8RM3U1R
13:34:53 XJSE 2,886 ZAR 32.4400 XJSE-3CO2VS8RM3U1T
13:34:53 XJSE 942 ZAR 32.4400 XJSE-3CO2VS8RM3U24
13:34:53 XJSE 2,000 ZAR 32.4400 XJSE-2GO2VS8PQ3PBH
13:34:53 XJSE 629 ZAR 32.4400 XJSE-2GO2VS8PQ3PBJ
13:36:13 XJSE 1,336 ZAR 32.4400 XJSE-42O2VS8PIF6C8
13:36:13 XJSE 28 ZAR 32.4400 XJSE-42O2VS8PIF6CA
13:36:13 XJSE 295 ZAR 32.4400 XJSE-42O2VS8PIF6CC
13:38:10 XJSE 2,882 ZAR 32.3900 XJSE-3CO2VS8RMQMIE
13:38:11 XJSE 1,943 ZAR 32.3900 XJSE-44O2VS8PE59GG
13:44:08 XJSE 1,765 ZAR 32.4500 XJSE-2GO2VS8PQHH3T
13:44:08 XJSE 1,800 ZAR 32.4500 XJSE-2GO2VS8PQHH3V
13:44:08 XJSE 1,094 ZAR 32.4500 XJSE-2GO2VS8PQHH41
13:45:52 XJSE 2,492 ZAR 32.4300 XJSE-2EO2VS8RJHPOK
13:45:52 XJSE 360 ZAR 32.4300 XJSE-2EO2VS8RJHPOM
13:48:30 XJSE 1,074 ZAR 32.4500 XJSE-2EO2VS8RK3F2J
13:48:30 XJSE 2,521 ZAR 32.4500 XJSE-2GO2VS8PQNKV3
13:49:44 XJSE 353 ZAR 32.4500 XJSE-3CO2VS8RP9QJA
13:49:44 XJSE 1,316 ZAR 32.4500 XJSE-3CO2VS8RP9QJC
13:50:14 XJSE 3,315 ZAR 32.3700 XJSE-2GO2VS8PQQF70
13:52:33 XJSE 1,131 ZAR 32.3400 XJSE-44O2VS8PEDHT6
13:52:45 XJSE 241 ZAR 32.3400 XJSE-2EO2VS8RL00HE
13:52:45 XJSE 1,182 ZAR 32.3400 XJSE-2EO2VS8RL00HG
14:00:06 XJSE 1,075 ZAR 32.3700 XJSE-3CO2VS8RRRIPP
14:00:06 XJSE 3,147 ZAR 32.3700 XJSE-3CO2VS8RRRIPR
14:00:06 XJSE 737 ZAR 32.3700 XJSE-3CO2VS8RRRJ8A
14:00:06 XJSE 1,500 ZAR 32.3700 XJSE-3CO2VS8RRRJ8C
14:00:06 XJSE 425 ZAR 32.3700 XJSE-3CO2VS8RRRJ8E
14:01:51 XJSE 1,072 ZAR 32.3800 XJSE-3AO2VS8RMLEO0
14:02:32 XJSE 613 ZAR 32.3800 XJSE-44O2VS8PEJR5U
14:02:32 XJSE 465 ZAR 32.3800 XJSE-44O2VS8PEJR60
14:03:58 XJSE 1,202 ZAR 32.3900 XJSE-3CO2VS8RSKNSM
14:03:58 XJSE 976 ZAR 32.3900 XJSE-3CO2VS8RSKNTV
14:06:05 XJSE 433 ZAR 32.4000 XJSE-42O2VS8PJ15KR
14:06:05 XJSE 2,637 ZAR 32.4000 XJSE-42O2VS8PJ15KT
14:06:20 XJSE 605 ZAR 32.4000 XJSE-3CO2VS8RT6QDP
14:06:20 XJSE 1,800 ZAR 32.4000 XJSE-3CO2VS8RT6QDR
14:06:20 XJSE 37 ZAR 32.4000 XJSE-3CO2VS8RT6QDT
14:07:20 XJSE 1,410 ZAR 32.4000 XJSE-3AO2VS8RNQ7OI
14:08:20 XJSE 1,940 ZAR 32.3900 XJSE-2GO2VS8PRMQQJ
14:09:20 XJSE 87 ZAR 32.3900 XJSE-3AO2VS8RO6ITK
14:09:20 XJSE 1,260 ZAR 32.3900 XJSE-3AO2VS8RO6ITN
14:10:20 XJSE 475 ZAR 32.3900 XJSE-2EO2VS8ROSVRL
14:10:20 XJSE 1,071 ZAR 32.3900 XJSE-2EO2VS8ROSVRP
14:11:26 XJSE 1,222 ZAR 32.3900 XJSE-2EO2VS8RP598B
14:13:09 XJSE 1,056 ZAR 32.4400 XJSE-44O2VS8PEQFNR
14:13:11 XJSE 597 ZAR 32.4400 XJSE-3CO2VS8RUNP79
14:13:11 XJSE 1,083 ZAR 32.4400 XJSE-3CO2VS8RUNP81
14:15:06 XJSE 1,065 ZAR 32.4500 XJSE-2EO2VS8RPTOU8
14:15:47 XJSE 1,952 ZAR 32.4400 XJSE-3AO2VS8RPJ9KL
14:16:32 XJSE 1,522 ZAR 32.4000 XJSE-2EO2VS8RQ76AH
14:18:41 XJSE 3,204 ZAR 32.3900 XJSE-3CO2VS8RVTDAK
14:18:54 XJSE 2,774 ZAR 32.3900 XJSE-2GO2VS8PS62NF
14:19:05 XJSE 867 ZAR 32.3900 XJSE-2GO2VS8PS6F2L
14:19:05 XJSE 1,361 ZAR 32.3900 XJSE-42O2VS8PJ8D1K
14:23:41 XJSE 470 ZAR 32.4100 XJSE-3AO2VS8RR9OHI
14:23:42 XJSE 1,149 ZAR 32.3800 XJSE-3AO2VS8RR9R8G
14:23:42 XJSE 1,824 ZAR 32.3800 XJSE-3AO2VS8RR9THN
14:28:23 XJSE 2,594 ZAR 32.4500 XJSE-2GO2VS8PSL035
14:28:23 XJSE 1,800 ZAR 32.4500 XJSE-2GO2VS8PSL037
14:28:23 XJSE 767 ZAR 32.4500 XJSE-2GO2VS8PSL039
14:28:23 XJSE 3,561 ZAR 32.4500 XJSE-2EO2VS8RSRBGC
14:28:23 XJSE 213 ZAR 32.4500 XJSE-2EO2VS8RSRBGE
14:30:55 XJSE 1,914 ZAR 32.4400 XJSE-2EO2VS8RTH6K5
14:31:07 XJSE 2,635 ZAR 32.3900 XJSE-2GO2VS8PSR5OO
14:31:07 XJSE 2,000 ZAR 32.3900 XJSE-44O2VS8PF6FMR
14:31:07 XJSE 997 ZAR 32.3900 XJSE-44O2VS8PF6FMT
14:37:21 XJSE 236 ZAR 32.3200 XJSE-2EO2VS8RVBP2C
14:37:21 XJSE 950 ZAR 32.3200 XJSE-2EO2VS8RVBP2I
14:37:22 XJSE 1,582 ZAR 32.3200 XJSE-2EO2VS8RVBR8P
14:37:26 XJSE 3,198 ZAR 32.3200 XJSE-2EO2VS8RVCGQQ
14:43:56 XJSE 3,997 ZAR 32.3400 XJSE-3CO2VS8S6EQ6G
14:43:58 XJSE 271 ZAR 32.3400 XJSE-44O2VS8PFGNI7
14:43:59 XJSE 4,432 ZAR 32.3400 XJSE-2EO2VS8S111KQ
14:48:53 XJSE 3,000 ZAR 32.3400 XJSE-44O2VS8PFKFLH
14:50:27 XJSE 1,360 ZAR 32.3400 XJSE-3AO2VS8S1UG9E
14:50:27 XJSE 3,561 ZAR 32.3400 XJSE-3AO2VS8S1UG9G
14:50:27 XJSE 3,142 ZAR 32.3400 XJSE-3AO2VS8S1UG9I
14:50:32 XJSE 410 ZAR 32.3400 XJSE-3AO2VS8S1V1J6
14:50:32 XJSE 858 ZAR 32.3400 XJSE-3AO2VS8S1V1J8
14:50:32 XJSE 3,561 ZAR 32.3400 XJSE-3AO2VS8S1V1JA
14:50:32 XJSE 740 ZAR 32.3400 XJSE-2GO2VS8PU5H73
14:50:32 XJSE 1,459 ZAR 32.3400 XJSE-2GO2VS8PU5H75
14:54:40 XJSE 3,000 ZAR 32.2500 XJSE-3AO2VS8S2SO5N
14:54:40 XJSE 16 ZAR 32.2500 XJSE-3AO2VS8S2SO5P
14:54:40 XJSE 3,561 ZAR 32.2500 XJSE-3AO2VS8S2SO5R
14:54:40 XJSE 55 ZAR 32.2500 XJSE-3AO2VS8S2SO5T
14:54:40 XJSE 1,500 ZAR 32.2500 XJSE-3AO2VS8S2SO5V
14:54:56 XJSE 322 ZAR 32.2200 XJSE-2EO2VS8S3NNKG
14:55:07 XJSE 779 ZAR 32.2200 XJSE-2EO2VS8S3P4VS
14:55:50 XJSE 1,666 ZAR 32.2500 XJSE-3AO2VS8S347L9
14:58:33 XJSE 3,547 ZAR 32.3000 XJSE-3CO2VS8SA0DBJ
14:58:34 XJSE 1,570 ZAR 32.2800 XJSE-2GO2VS8PULDOG
14:58:38 XJSE 1,570 ZAR 32.2800 XJSE-3CO2VS8SA0VKN
14:59:22 XJSE 848 ZAR 32.2800 XJSE-3CO2VS8SA5S0G
14:59:22 XJSE 534 ZAR 32.2800 XJSE-3CO2VS8SA5S0L
14:59:22 XJSE 1,500 ZAR 32.2700 XJSE-3AO2VS8S3QES0
15:00:18 XJSE 1,556 ZAR 32.2800 XJSE-3CO2VS8SACKD5
15:00:18 XJSE 1,215 ZAR 32.2800 XJSE-3CO2VS8SACKDB
15:01:18 XJSE 1,285 ZAR 32.3000 XJSE-3CO2VS8SAKBNQ
15:02:10 XJSE 1,257 ZAR 32.3000 XJSE-44O2VS8PFUNRI
15:02:48 XJSE 1,225 ZAR 32.2600 XJSE-3AO2VS8S4IGT6
15:03:48 XJSE 1,068 ZAR 32.2900 XJSE-3CO2VS8SB76C8
15:03:49 XJSE 33 ZAR 32.2900 XJSE-42O2VS8PKBI6C
15:03:49 XJSE 519 ZAR 32.2900 XJSE-42O2VS8PKBI6E
15:03:49 XJSE 2,000 ZAR 32.2900 XJSE-42O2VS8PKBI6G
15:03:49 XJSE 348 ZAR 32.2900 XJSE-42O2VS8PKBI6I
15:04:39 XJSE 1,330 ZAR 32.2700 XJSE-3AO2VS8S50L17
15:04:39 XJSE 1,330 ZAR 32.2700 XJSE-3AO2VS8S50LCS
15:04:39 XJSE 72 ZAR 32.2700 XJSE-3AO2VS8S50LCU
15:05:00 XJSE 473 ZAR 32.2300 XJSE-3AO2VS8S535O6
15:05:10 XJSE 1,041 ZAR 32.2300 XJSE-3AO2VS8S54KV8
15:07:23 XJSE 670 ZAR 32.1400 XJSE-2EO2VS8S6MQS0
15:09:35 XJSE 206 ZAR 32.2200 XJSE-3CO2VS8SCMUJ0
15:15:34 XJSE 2,191 ZAR 32.2000 XJSE-42O2VS8PKLSLH
15:16:06 XJSE 134 ZAR 32.2000 XJSE-44O2VS8PGBHD0
15:16:06 XJSE 1,204 ZAR 32.2000 XJSE-44O2VS8PGBHD2
15:16:17 XJSE 1,056 ZAR 32.2000 XJSE-3AO2VS8S7IARG
15:16:27 XJSE 1,561 ZAR 32.2100 XJSE-2GO2VS8PVT50U
15:16:27 XJSE 2,340 ZAR 32.2100 XJSE-2GO2VS8PVT510
15:16:27 XJSE 3,286 ZAR 32.2100 XJSE-2GO2VS8PVT512
15:18:08 XJSE 656 ZAR 32.2400 XJSE-42O2VS8PKNS2I
15:18:08 XJSE 1,464 ZAR 32.2400 XJSE-42O2VS8PKNS37
15:18:08 XJSE 4,784 ZAR 32.2400 XJSE-42O2VS8PKNS3A
15:18:08 XJSE 1,266 ZAR 32.2400 XJSE-42O2VS8PKNS3E
15:18:09 XJSE 3,163 ZAR 32.2400 XJSE-3AO2VS8S7VUAV
15:18:10 XJSE 276 ZAR 32.2400 XJSE-2EO2VS8S9219R
15:18:10 XJSE 1,948 ZAR 32.2400 XJSE-2EO2VS8S9219T
15:18:10 XJSE 578 ZAR 32.2400 XJSE-2EO2VS8S9219V
15:19:10 XJSE 36 ZAR 32.2400 XJSE-2EO2VS8S98V9Q
15:19:10 XJSE 700 ZAR 32.2400 XJSE-2EO2VS8S98V9U
15:19:10 XJSE 435 ZAR 32.2400 XJSE-2EO2VS8S98VA4
15:20:07 XJSE 1,843 ZAR 32.2400 XJSE-3AO2VS8S8E0DG
15:20:10 XJSE 1,515 ZAR 32.2500 XJSE-3CO2VS8SF96Q7
15:21:21 XJSE 1,717 ZAR 32.2600 XJSE-3AO2VS8S8M428
15:21:54 XJSE 96 ZAR 32.2500 XJSE-2GO2VS8Q08LVL
15:21:54 XJSE 3,241 ZAR 32.2500 XJSE-2GO2VS8Q08LVN
15:22:15 XJSE 251 ZAR 32.2400 XJSE-3AO2VS8S8S3N1
15:22:15 XJSE 1,462 ZAR 32.2400 XJSE-3AO2VS8S8S3N5
15:26:09 XJSE 1,059 ZAR 32.2100 XJSE-3AO2VS8S9MAEG
15:26:09 XJSE 96 ZAR 32.2100 XJSE-3AO2VS8S9MANA
15:26:26 XJSE 3,390 ZAR 32.2400 XJSE-2EO2VS8SAPIAL
15:29:23 XJSE 3,856 ZAR 32.2100 XJSE-2EO2VS8SBC3O4
15:29:37 XJSE 799 ZAR 32.2100 XJSE-44O2VS8PGMD6H
15:30:18 XJSE 1,070 ZAR 32.2100 XJSE-44O2VS8PGMVP9
15:30:31 XJSE 2,284 ZAR 32.2100 XJSE-44O2VS8PGN449
15:30:31 XJSE 1,222 ZAR 32.2100 XJSE-3CO2VS8SHG4TI
15:33:16 XJSE 383 ZAR 32.1800 XJSE-3AO2VS8SBLJRF
15:34:21 XJSE 3,487 ZAR 32.1300 XJSE-3AO2VS8SC4AB7
15:34:21 XJSE 953 ZAR 32.1300 XJSE-3AO2VS8SC4B42
15:34:25 XJSE 2,643 ZAR 32.1300 XJSE-2EO2VS8SD6HGD
15:35:19 XJSE 1,048 ZAR 32.1300 XJSE-2EO2VS8SDINRC
15:36:01 XJSE 2,127 ZAR 32.1300 XJSE-2EO2VS8SDQVN8
15:36:04 XJSE 1,443 ZAR 32.1300 XJSE-2EO2VS8SDRHRI
15:36:07 XJSE 510 ZAR 32.1300 XJSE-2EO2VS8SDRQVH
15:36:10 XJSE 1,196 ZAR 32.1300 XJSE-44O2VS8PGR66S
15:39:55 XJSE 1,054 ZAR 32.1400 XJSE-2GO2VS8Q1AMVF
15:39:55 XJSE 1,620 ZAR 32.1400 XJSE-2GO2VS8Q1AMVH
15:39:55 XJSE 2,943 ZAR 32.1400 XJSE-2GO2VS8Q1AMVJ
15:39:56 XJSE 3,389 ZAR 32.1600 XJSE-42O2VS8PL836B
15:46:24 XJSE 547 ZAR 32.1900 XJSE-2EO2VS8SHRVLD
15:46:24 XJSE 3,327 ZAR 32.1900 XJSE-2EO2VS8SHRVMG
15:46:24 XJSE 3,561 ZAR 32.1900 XJSE-2EO2VS8SHRVQG
15:46:24 XJSE 140 ZAR 32.1900 XJSE-2EO2VS8SHRVRU
15:46:29 XJSE 4,169 ZAR 32.1900 XJSE-2EO2VS8SHSU6F
15:46:29 XJSE 1,917 ZAR 32.1900 XJSE-2EO2VS8SHSU6H
15:48:17 XJSE 3,522 ZAR 32.2100 XJSE-2EO2VS8SIIP2I
15:48:17 XJSE 847 ZAR 32.2100 XJSE-2EO2VS8SIIP30
15:48:20 XJSE 1,643 ZAR 32.2100 XJSE-3CO2VS8SOK5U5
15:48:20 XJSE 39 ZAR 32.2100 XJSE-3CO2VS8SOK5UL
15:48:20 XJSE 373 ZAR 32.2100 XJSE-3CO2VS8SOK5VE
15:48:35 XJSE 1,525 ZAR 32.2100 XJSE-42O2VS8PLERCP
15:48:35 XJSE 44 ZAR 32.2100 XJSE-42O2VS8PLERCR
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSBLGDUUSGDGBU
(END) Dow Jones Newswires
May 06, 2021 02:00 ET (06:00 GMT)
Quilter (LSE:QLT)
Historical Stock Chart
From Jun 2024 to Jul 2024
Quilter (LSE:QLT)
Historical Stock Chart
From Jul 2023 to Jul 2024