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: 12 April 2021
Aggregate number of ordinary shares purchased: 283,026
Lowest price paid per share £1.6065
Highest price paid per share £1.6265
Average price paid per share £1.6198
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 920,475 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £1,508,834.74.
Johannesburg Stock Exchange - Summary
Date of purchase: 12 April 2021
Aggregate number of ordinary shares purchased: 100,886
Lowest price paid per share ZAR 32.2500
Highest price paid per share ZAR 32.5500
Average price paid per share ZAR 32.4514
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 550,869 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 18,028,871.63. (2)
Following the above transactions, the Company has 1,768,139,403 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: 283,026 (ISIN: GB00BDCXV269)
Date of purchases: 12 April 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 12 April 2021 is set out below.
Aggregate Information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | £ 1.6198 | 283,026 | £ 1.6065 | £ 1.6265 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:16:07 | XLON | 926 | £ 1.6070 | 295700587891494 |
| 09:21:07 | XLON | 1,613 | £ 1.6065 | 295700587892611 |
| 09:24:59 | XLON | 823 | £ 1.6075 | 295700587893273 |
| 09:28:31 | XLON | 1,022 | £ 1.6085 | 295700587893880 |
| 09:30:01 | XLON | 197 | £ 1.6075 | 295700587894094 |
| 09:30:01 | XLON | 619 | £ 1.6075 | 295700587894095 |
| 09:32:16 | XLON | 149 | £ 1.6075 | 295700587894474 |
| 09:32:16 | XLON | 635 | £ 1.6075 | 295700587894475 |
| 09:32:16 | XLON | 149 | £ 1.6075 | 295700587894476 |
| 09:32:17 | XLON | 882 | £ 1.6075 | 295700587894481 |
| 09:42:14 | XLON | 3,165 | £ 1.6125 | 295700587895969 |
| 09:42:24 | XLON | 144 | £ 1.6110 | 295700587895989 |
| 09:48:25 | XLON | 1,750 | £ 1.6140 | 295700587897182 |
| 09:48:27 | XLON | 1,238 | £ 1.6140 | 295700587897189 |
| 09:53:56 | XLON | 669 | £ 1.6155 | 295700587898025 |
| 09:53:56 | XLON | 733 | £ 1.6155 | 295700587898026 |
| 09:53:56 | XLON | 1,000 | £ 1.6155 | 295700587898027 |
| 09:57:03 | XLON | 1,091 | £ 1.6170 | 295700587898312 |
| 09:57:26 | XLON | 688 | £ 1.6170 | 295700587898337 |
| 09:57:26 | XLON | 398 | £ 1.6170 | 295700587898338 |
| 10:02:33 | XLON | 364 | £ 1.6195 | 295700587898980 |
| 10:02:55 | XLON | 2,846 | £ 1.6190 | 295700587899014 |
| 10:02:55 | XLON | 1,014 | £ 1.6190 | 295700587899026 |
| 10:03:41 | XLON | 400 | £ 1.6195 | 295700587899265 |
| 10:03:49 | XLON | 1,014 | £ 1.6195 | 295700587899282 |
| 10:05:22 | XLON | 21 | £ 1.6190 | 295700587899616 |
| 10:05:22 | XLON | 1,400 | £ 1.6190 | 295700587899617 |
| 10:05:22 | XLON | 27 | £ 1.6190 | 295700587899618 |
| 10:09:52 | XLON | 846 | £ 1.6190 | 295700587900345 |
| 10:09:52 | XLON | 866 | £ 1.6190 | 295700587900346 |
| 10:10:55 | XLON | 2,090 | £ 1.6190 | 295700587900465 |
| 10:13:45 | XLON | 1,750 | £ 1.6200 | 295700587901091 |
| 10:13:45 | XLON | 771 | £ 1.6200 | 295700587901092 |
| 10:13:47 | XLON | 1,130 | £ 1.6200 | 295700587901093 |
| 10:13:47 | XLON | 318 | £ 1.6200 | 295700587901094 |
| 10:13:47 | XLON | 658 | £ 1.6195 | 295700587901097 |
| 10:13:47 | XLON | 383 | £ 1.6195 | 295700587901098 |
| 10:18:35 | XLON | 1,750 | £ 1.6215 | 295700587901690 |
| 10:18:35 | XLON | 524 | £ 1.6215 | 295700587901691 |
| 10:18:36 | XLON | 3,801 | £ 1.6205 | 295700587901696 |
| 10:18:37 | XLON | 30 | £ 1.6205 | 295700587901699 |
| 10:22:11 | XLON | 3,208 | £ 1.6215 | 295700587902117 |
| 10:22:11 | XLON | 1,275 | £ 1.6210 | 295700587902126 |
| 10:22:11 | XLON | 1,633 | £ 1.6220 | 295700587902123 |
| 10:26:29 | XLON | 841 | £ 1.6215 | 295700587903158 |
| 10:26:30 | XLON | 848 | £ 1.6215 | 295700587903189 |
| 10:26:30 | XLON | 836 | £ 1.6215 | 295700587903231 |
| 10:26:30 | XLON | 1,495 | £ 1.6215 | 295700587903310 |
| 10:29:21 | XLON | 469 | £ 1.6235 | 295700587904160 |
| 10:31:12 | XLON | 1,750 | £ 1.6235 | 295700587904405 |
| 10:34:58 | XLON | 477 | £ 1.6260 | 295700587904910 |
| 10:35:34 | XLON | 393 | £ 1.6265 | 295700587905006 |
| 10:35:34 | XLON | 235 | £ 1.6265 | 295700587905007 |
| 10:35:34 | XLON | 525 | £ 1.6265 | 295700587905008 |
| 10:36:41 | XLON | 1,750 | £ 1.6265 | 295700587905177 |
| 10:36:41 | XLON | 700 | £ 1.6265 | 295700587905178 |
| 10:41:00 | XLON | 204 | £ 1.6250 | 295700587905912 |
| 10:41:00 | XLON | 1,780 | £ 1.6250 | 295700587905913 |
| 10:41:01 | XLON | 841 | £ 1.6250 | 295700587905918 |
| 10:41:01 | XLON | 923 | £ 1.6235 | 295700587905926 |
| 10:41:01 | XLON | 1,802 | £ 1.6235 | 295700587905927 |
| 10:41:01 | XLON | 417 | £ 1.6235 | 295700587905928 |
| 10:45:36 | XLON | 1,157 | £ 1.6235 | 295700587906619 |
| 10:45:37 | XLON | 114 | £ 1.6230 | 295700587906623 |
| 10:49:04 | XLON | 753 | £ 1.6230 | 295700587907006 |
| 10:49:04 | XLON | 641 | £ 1.6230 | 295700587907010 |
| 10:49:04 | XLON | 1,311 | £ 1.6230 | 295700587907011 |
| 10:49:04 | XLON | 2,244 | £ 1.6225 | 295700587907016 |
| 10:49:04 | XLON | 1,347 | £ 1.6225 | 295700587907020 |
| 10:49:04 | XLON | 491 | £ 1.6225 | 295700587907021 |
| 10:51:03 | XLON | 1,014 | £ 1.6215 | 295700587907195 |
| 10:51:10 | XLON | 1,528 | £ 1.6215 | 295700587907208 |
| 10:51:10 | XLON | 899 | £ 1.6215 | 295700587907212 |
| 10:56:01 | XLON | 859 | £ 1.6205 | 295700587907682 |
| 10:56:50 | XLON | 1,912 | £ 1.6215 | 295700587907751 |
| 10:57:16 | XLON | 1,231 | £ 1.6215 | 295700587907803 |
| 11:00:20 | XLON | 1,137 | £ 1.6215 | 295700587908103 |
| 11:00:39 | XLON | 888 | £ 1.6210 | 295700587908156 |
| 11:00:39 | XLON | 722 | £ 1.6205 | 295700587908163 |
| 11:00:39 | XLON | 2,695 | £ 1.6205 | 295700587908164 |
| 11:03:06 | XLON | 1,400 | £ 1.6190 | 295700587908431 |
| 11:03:06 | XLON | 337 | £ 1.6190 | 295700587908432 |
| 11:07:07 | XLON | 121 | £ 1.6210 | 295700587909008 |
| 11:07:08 | XLON | 683 | £ 1.6210 | 295700587909009 |
| 11:07:08 | XLON | 643 | £ 1.6210 | 295700587909010 |
| 11:11:58 | XLON | 1,214 | £ 1.6215 | 295700587909607 |
| 11:24:42 | XLON | 850 | £ 1.6205 | 295700587911361 |
| 11:24:44 | XLON | 260 | £ 1.6205 | 295700587911365 |
| 11:27:56 | XLON | 553 | £ 1.6200 | 295700587911706 |
| 11:28:09 | XLON | 892 | £ 1.6200 | 295700587911724 |
| 11:31:51 | XLON | 231 | £ 1.6210 | 295700587912129 |
| 11:34:23 | XLON | 889 | £ 1.6210 | 295700587912339 |
| 11:38:49 | XLON | 1,602 | £ 1.6205 | 295700587913054 |
| 11:47:08 | XLON | 2,300 | £ 1.6200 | 295700587913906 |
| 11:47:08 | XLON | 340 | £ 1.6200 | 295700587913907 |
| 11:48:41 | XLON | 720 | £ 1.6190 | 295700587914048 |
| 11:48:41 | XLON | 1,135 | £ 1.6190 | 295700587914049 |
| 11:48:41 | XLON | 650 | £ 1.6185 | 295700587914055 |
| 11:48:42 | XLON | 69 | £ 1.6185 | 295700587914056 |
| 11:49:02 | XLON | 215 | £ 1.6185 | 295700587914077 |
| 11:49:02 | XLON | 1,108 | £ 1.6185 | 295700587914078 |
| 11:50:34 | XLON | 771 | £ 1.6180 | 295700587914194 |
| 11:50:34 | XLON | 757 | £ 1.6180 | 295700587914195 |
| 11:53:14 | XLON | 610 | £ 1.6190 | 295700587914491 |
| 12:03:12 | XLON | 1,546 | £ 1.6185 | 295700587915665 |
| 12:03:12 | XLON | 188 | £ 1.6185 | 295700587915666 |
| 12:03:12 | XLON | 980 | £ 1.6185 | 295700587915670 |
| 12:05:57 | XLON | 3,725 | £ 1.6180 | 295700587915964 |
| 12:13:18 | XLON | 885 | £ 1.6180 | 295700587917010 |
| 12:25:56 | XLON | 1,840 | £ 1.6205 | 295700587918481 |
| 12:31:23 | XLON | 815 | £ 1.6205 | 295700587919017 |
| 12:31:23 | XLON | 346 | £ 1.6205 | 295700587919011 |
| 12:31:23 | XLON | 2,867 | £ 1.6205 | 295700587919012 |
| 12:35:39 | XLON | 871 | £ 1.6205 | 295700587919532 |
| 12:37:19 | XLON | 1,488 | £ 1.6190 | 295700587919657 |
| 12:37:29 | XLON | 3,503 | £ 1.6185 | 295700587919699 |
| 12:38:22 | XLON | 737 | £ 1.6195 | 295700587919816 |
| 12:38:22 | XLON | 288 | £ 1.6195 | 295700587919817 |
| 12:42:50 | XLON | 274 | £ 1.6190 | 295700587920404 |
| 12:42:50 | XLON | 2,194 | £ 1.6190 | 295700587920405 |
| 12:50:04 | XLON | 2,300 | £ 1.6195 | 295700587921547 |
| 12:50:04 | XLON | 549 | £ 1.6195 | 295700587921548 |
| 12:53:58 | XLON | 1,868 | £ 1.6195 | 295700587922039 |
| 13:06:08 | XLON | 805 | £ 1.6205 | 295700587923722 |
| 13:13:23 | XLON | 1,113 | £ 1.6205 | 295700587924483 |
| 13:13:23 | XLON | 2,453 | £ 1.6205 | 295700587924484 |
| 13:13:29 | XLON | 631 | £ 1.6200 | 295700587924502 |
| 13:13:29 | XLON | 902 | £ 1.6200 | 295700587924503 |
| 13:13:29 | XLON | 1,276 | £ 1.6200 | 295700587924504 |
| 13:19:58 | XLON | 824 | £ 1.6195 | 295700587925267 |
| 13:19:58 | XLON | 866 | £ 1.6195 | 295700587925268 |
| 13:27:29 | XLON | 1,415 | £ 1.6205 | 295700587926425 |
| 13:33:56 | XLON | 1,822 | £ 1.6220 | 295700587927155 |
| 13:38:22 | XLON | 170 | £ 1.6215 | 295700587927697 |
| 13:38:22 | XLON | 887 | £ 1.6215 | 295700587927698 |
| 13:46:21 | XLON | 226 | £ 1.6205 | 295700587928657 |
| 13:46:21 | XLON | 526 | £ 1.6205 | 295700587928658 |
| 13:49:54 | XLON | 72 | £ 1.6215 | 295700587929014 |
| 13:49:54 | XLON | 496 | £ 1.6215 | 295700587929015 |
| 13:49:54 | XLON | 311 | £ 1.6215 | 295700587929016 |
| 13:49:54 | XLON | 236 | £ 1.6215 | 295700587929017 |
| 13:49:55 | XLON | 1,750 | £ 1.6210 | 295700587929036 |
| 13:49:55 | XLON | 538 | £ 1.6210 | 295700587929037 |
| 13:50:00 | XLON | 947 | £ 1.6210 | 295700587929052 |
| 13:50:01 | XLON | 832 | £ 1.6210 | 295700587929053 |
| 13:50:01 | XLON | 26 | £ 1.6210 | 295700587929054 |
| 14:01:21 | XLON | 749 | £ 1.6215 | 295700587930644 |
| 14:01:21 | XLON | 1,157 | £ 1.6215 | 295700587930645 |
| 14:01:21 | XLON | 973 | £ 1.6210 | 295700587930643 |
| 14:01:23 | XLON | 667 | £ 1.6210 | 295700587930656 |
| 14:01:23 | XLON | 683 | £ 1.6210 | 295700587930657 |
| 14:05:21 | XLON | 1,530 | £ 1.6210 | 295700587931348 |
| 14:05:21 | XLON | 878 | £ 1.6210 | 295700587931359 |
| 14:05:21 | XLON | 765 | £ 1.6210 | 295700587931360 |
| 14:05:47 | XLON | 235 | £ 1.6205 | 295700587931428 |
| 14:05:47 | XLON | 2,874 | £ 1.6205 | 295700587931429 |
| 14:09:48 | XLON | 958 | £ 1.6200 | 295700587932001 |
| 14:12:52 | XLON | 1,682 | £ 1.6210 | 295700587932768 |
| 14:12:52 | XLON | 1,682 | £ 1.6210 | 295700587932766 |
| 14:12:53 | XLON | 1,682 | £ 1.6210 | 295700587932770 |
| 14:12:55 | XLON | 944 | £ 1.6210 | 295700587932774 |
| 14:13:41 | XLON | 2,300 | £ 1.6200 | 295700587932921 |
| 14:13:41 | XLON | 381 | £ 1.6200 | 295700587932922 |
| 14:15:37 | XLON | 1,750 | £ 1.6205 | 295700587933320 |
| 14:15:37 | XLON | 233 | £ 1.6205 | 295700587933321 |
| 14:17:37 | XLON | 1,814 | £ 1.6210 | 295700587933767 |
| 14:17:37 | XLON | 653 | £ 1.6210 | 295700587933768 |
| 14:17:37 | XLON | 653 | £ 1.6210 | 295700587933769 |
| 14:18:37 | XLON | 327 | £ 1.6210 | 295700587933899 |
| 14:18:37 | XLON | 1,402 | £ 1.6205 | 295700587933905 |
| 14:19:27 | XLON | 891 | £ 1.6205 | 295700587934041 |
| 14:20:39 | XLON | 978 | £ 1.6205 | 295700587934339 |
| 14:25:00 | XLON | 2,300 | £ 1.6195 | 295700587935362 |
| 14:25:00 | XLON | 86 | £ 1.6195 | 295700587935363 |
| 14:25:02 | XLON | 3,667 | £ 1.6190 | 295700587935387 |
| 14:27:31 | XLON | 1,966 | £ 1.6185 | 295700587935836 |
| 14:28:02 | XLON | 972 | £ 1.6175 | 295700587935900 |
| 14:36:05 | XLON | 864 | £ 1.6195 | 295700587938551 |
| 14:38:21 | XLON | 1,105 | £ 1.6205 | 295700587939394 |
| 14:38:21 | XLON | 1,041 | £ 1.6200 | 295700587939397 |
| 14:40:01 | XLON | 365 | £ 1.6195 | 295700587939973 |
| 14:40:51 | XLON | 878 | £ 1.6195 | 295700587940285 |
| 14:40:51 | XLON | 1,326 | £ 1.6195 | 295700587940286 |
| 14:45:34 | XLON | 751 | £ 1.6195 | 295700587941638 |
| 14:45:34 | XLON | 123 | £ 1.6195 | 295700587941639 |
| 14:45:35 | XLON | 860 | £ 1.6195 | 295700587941640 |
| 14:46:17 | XLON | 1,192 | £ 1.6205 | 295700587941801 |
| 14:46:17 | XLON | 1,124 | £ 1.6205 | 295700587941803 |
| 14:46:41 | XLON | 750 | £ 1.6190 | 295700587941934 |
| 14:46:41 | XLON | 198 | £ 1.6195 | 295700587941935 |
| 14:46:41 | XLON | 1,105 | £ 1.6195 | 295700587941936 |
| 14:49:18 | XLON | 2,889 | £ 1.6195 | 295700587942586 |
| 14:51:06 | XLON | 239 | £ 1.6185 | 295700587943046 |
| 14:51:06 | XLON | 969 | £ 1.6185 | 295700587943047 |
| 14:53:05 | XLON | 1,885 | £ 1.6185 | 295700587943687 |
| 14:59:34 | XLON | 655 | £ 1.6205 | 295700587945253 |
| 14:59:58 | XLON | 608 | £ 1.6210 | 295700587945361 |
| 15:00:38 | XLON | 1,900 | £ 1.6210 | 295700587945589 |
| 15:00:51 | XLON | 899 | £ 1.6210 | 295700587945637 |
| 15:01:32 | XLON | 1,339 | £ 1.6210 | 295700587945875 |
| 15:01:32 | XLON | 1,332 | £ 1.6210 | 295700587945880 |
| 15:02:32 | XLON | 451 | £ 1.6205 | 295700587946137 |
| 15:02:32 | XLON | 513 | £ 1.6205 | 295700587946138 |
| 15:04:00 | XLON | 1,964 | £ 1.6210 | 295700587946568 |
| 15:05:12 | XLON | 1,031 | £ 1.6200 | 295700587946940 |
| 15:05:18 | XLON | 1,400 | £ 1.6200 | 295700587946957 |
| 15:05:18 | XLON | 508 | £ 1.6200 | 295700587946958 |
| 15:06:36 | XLON | 960 | £ 1.6205 | 295700587947280 |
| 15:07:19 | XLON | 1,303 | £ 1.6205 | 295700587947466 |
| 15:10:21 | XLON | 619 | £ 1.6195 | 295700587948322 |
| 15:11:41 | XLON | 567 | £ 1.6195 | 295700587948614 |
| 15:11:41 | XLON | 1,184 | £ 1.6195 | 295700587948615 |
| 15:11:41 | XLON | 1,186 | £ 1.6195 | 295700587948618 |
| 15:15:01 | XLON | 685 | £ 1.6175 | 295700587949575 |
| 15:18:06 | XLON | 995 | £ 1.6180 | 295700587950405 |
| 15:20:11 | XLON | 71 | £ 1.6165 | 295700587950922 |
| 15:21:29 | XLON | 1,910 | £ 1.6185 | 295700587951361 |
| 15:21:29 | XLON | 1,750 | £ 1.6185 | 295700587951369 |
| 15:21:29 | XLON | 285 | £ 1.6185 | 295700587951370 |
| 15:23:58 | XLON | 328 | £ 1.6175 | 295700587951972 |
| 15:23:58 | XLON | 954 | £ 1.6175 | 295700587951973 |
| 15:23:58 | XLON | 1,318 | £ 1.6175 | 295700587951975 |
| 15:29:03 | XLON | 1,210 | £ 1.6180 | 295700587953291 |
| 15:29:03 | XLON | 958 | £ 1.6180 | 295700587953300 |
| 15:31:01 | XLON | 859 | £ 1.6185 | 295700587953683 |
| 15:32:17 | XLON | 816 | £ 1.6180 | 295700587954075 |
| 15:32:17 | XLON | 118 | £ 1.6180 | 295700587954076 |
| 15:35:43 | XLON | 1,201 | £ 1.6190 | 295700587954727 |
| 15:35:43 | XLON | 340 | £ 1.6190 | 295700587954733 |
| 15:35:48 | XLON | 761 | £ 1.6190 | 295700587954757 |
| 15:35:51 | XLON | 1,094 | £ 1.6190 | 295700587954761 |
| 15:38:37 | XLON | 220 | £ 1.6210 | 295700587955435 |
| 15:39:03 | XLON | 746 | £ 1.6210 | 295700587955572 |
| 15:39:03 | XLON | 3,054 | £ 1.6210 | 295700587955573 |
| 15:39:03 | XLON | 699 | £ 1.6210 | 295700587955577 |
| 15:41:18 | XLON | 118 | £ 1.6210 | 295700587956162 |
| 15:41:18 | XLON | 820 | £ 1.6210 | 295700587956163 |
| 15:42:54 | XLON | 1,530 | £ 1.6215 | 295700587956605 |
| 15:42:54 | XLON | 644 | £ 1.6215 | 295700587956606 |
| 15:42:54 | XLON | 1,750 | £ 1.6220 | 295700587956607 |
| 15:42:55 | XLON | 3,214 | £ 1.6215 | 295700587956619 |
| 15:42:55 | XLON | 1,750 | £ 1.6220 | 295700587956613 |
| 15:42:55 | XLON | 300 | £ 1.6220 | 295700587956614 |
| 15:42:55 | XLON | 1,040 | £ 1.6215 | 295700587956615 |
| 15:42:55 | XLON | 335 | £ 1.6215 | 295700587956616 |
| 15:48:51 | XLON | 1,050 | £ 1.6205 | 295700587958132 |
| 15:48:51 | XLON | 1,050 | £ 1.6205 | 295700587958133 |
| 15:48:51 | XLON | 108 | £ 1.6205 | 295700587958134 |
| 15:50:27 | XLON | 1,800 | £ 1.6210 | 295700587958454 |
| 15:52:03 | XLON | 345 | £ 1.6215 | 295700587958761 |
| 15:52:03 | XLON | 220 | £ 1.6215 | 295700587958762 |
| 15:52:03 | XLON | 373 | £ 1.6215 | 295700587958763 |
| 15:52:06 | XLON | 569 | £ 1.6215 | 295700587958771 |
| 15:52:06 | XLON | 541 | £ 1.6215 | 295700587958772 |
| 15:52:11 | XLON | 1,134 | £ 1.6210 | 295700587958795 |
| 15:52:11 | XLON | 1,400 | £ 1.6210 | 295700587958796 |
| 15:52:11 | XLON | 1,153 | £ 1.6210 | 295700587958797 |
| 15:55:10 | XLON | 933 | £ 1.6205 | 295700587959421 |
| 15:56:45 | XLON | 302 | £ 1.6200 | 295700587959943 |
| 15:56:45 | XLON | 765 | £ 1.6200 | 295700587959944 |
| 15:59:13 | XLON | 955 | £ 1.6190 | 295700587960502 |
| 15:59:30 | XLON | 708 | £ 1.6185 | 295700587960573 |
| 15:59:30 | XLON | 1,000 | £ 1.6185 | 295700587960575 |
| 15:59:30 | XLON | 771 | £ 1.6185 | 295700587960572 |
| 15:59:30 | XLON | 451 | £ 1.6185 | 295700587960576 |
| 16:01:58 | XLON | 802 | £ 1.6180 | 295700587961253 |
| 16:01:58 | XLON | 1,827 | £ 1.6180 | 295700587961254 |
| 16:01:59 | XLON | 1,750 | £ 1.6180 | 295700587961270 |
| 16:01:59 | XLON | 169 | £ 1.6180 | 295700587961271 |
| 16:05:50 | XLON | 1,502 | £ 1.6190 | 295700587962304 |
| 16:10:26 | XLON | 197 | £ 1.6190 | 295700587963689 |
| 16:10:26 | XLON | 1,851 | £ 1.6190 | 295700587963690 |
| 16:10:26 | XLON | 990 | £ 1.6190 | 295700587963725 |
| 16:12:50 | XLON | 1,971 | £ 1.6190 | 295700587964638 |
| 16:15:13 | XLON | 958 | £ 1.6195 | 295700587965305 |
| 16:15:13 | XLON | 438 | £ 1.6195 | 295700587965306 |
| 16:15:27 | XLON | 1,178 | £ 1.6190 | 295700587965407 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 100,886 (ISIN: GB00BDCXV269)
Date of purchases: 12 April 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 12 April 2021 is set out below.
Aggregate Information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| Johannesburg Stock Exchange | ZAR 32.4514 | 100,886 | ZAR 32.2500 | ZAR 32.5500 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:21:06 | XJSE | 500 | ZAR 32.2800 | XJSE-3CO2U2E2PHB0T |
| 09:21:06 | XJSE | 1,621 | ZAR 32.2800 | XJSE-3CO2U2E2PHB1F |
| 09:29:03 | XJSE | 2,153 | ZAR 32.3000 | XJSE-42O2U2E2CLJUI |
| 09:31:21 | XJSE | 34 | ZAR 32.2800 | XJSE-3AO2U2E2T0SEO |
| 09:31:22 | XJSE | 9 | ZAR 32.2800 | XJSE-3AO2U2E2T10VB |
| 09:33:30 | XJSE | 33 | ZAR 32.2500 | XJSE-3CO2U2E2T6NMH |
| 09:33:30 | XJSE | 417 | ZAR 32.2500 | XJSE-3CO2U2E2T6NMJ |
| 09:33:31 | XJSE | 127 | ZAR 32.2500 | XJSE-3CO2U2E2T6VAU |
| 09:33:31 | XJSE | 500 | ZAR 32.2500 | XJSE-3CO2U2E2T6VB0 |
| 09:36:07 | XJSE | 3,282 | ZAR 32.3400 | XJSE-3CO2U2E2TT6NT |
| 09:38:59 | XJSE | 1,690 | ZAR 32.4300 | XJSE-3AO2U2E2V1Q58 |
| 09:53:59 | XJSE | 1,910 | ZAR 32.4700 | XJSE-2GO2U2E282CM6 |
| 09:53:59 | XJSE | 28 | ZAR 32.4700 | XJSE-2GO2U2E282CM8 |
| 09:58:38 | XJSE | 490 | ZAR 32.4900 | XJSE-3CO2U2E33ORU3 |
| 09:58:38 | XJSE | 3,153 | ZAR 32.4900 | XJSE-3CO2U2E33ORU5 |
| 10:01:39 | XJSE | 75 | ZAR 32.5100 | XJSE-2EO2U2E35TNSI |
| 10:01:39 | XJSE | 500 | ZAR 32.5100 | XJSE-2EO2U2E35TNSK |
| 10:01:40 | XJSE | 167 | ZAR 32.5100 | XJSE-2EO2U2E35TS77 |
| 10:01:40 | XJSE | 500 | ZAR 32.5100 | XJSE-2EO2U2E35TS79 |
| 10:01:41 | XJSE | 167 | ZAR 32.5100 | XJSE-2EO2U2E35U14S |
| 10:01:41 | XJSE | 500 | ZAR 32.5100 | XJSE-2EO2U2E35U14U |
| 10:01:42 | XJSE | 166 | ZAR 32.5100 | XJSE-2EO2U2E35U5CJ |
| 10:09:44 | XJSE | 20 | ZAR 32.5300 | XJSE-3AO2U2E36JB54 |
| 10:09:45 | XJSE | 7 | ZAR 32.5300 | XJSE-3AO2U2E36JBTC |
| 10:11:15 | XJSE | 19 | ZAR 32.5300 | XJSE-3AO2U2E36TQ5U |
| 10:11:16 | XJSE | 6 | ZAR 32.5300 | XJSE-3AO2U2E36TT1V |
| 10:11:16 | XJSE | 1,287 | ZAR 32.5300 | XJSE-3AO2U2E36TV7V |
| 10:11:18 | XJSE | 429 | ZAR 32.5100 | XJSE-2EO2U2E38DSFR |
| 10:22:11 | XJSE | 874 | ZAR 32.5500 | XJSE-44O2U2E2CG43C |
| 10:22:11 | XJSE | 500 | ZAR 32.5500 | XJSE-44O2U2E2CG43E |
| 10:22:11 | XJSE | 3,505 | ZAR 32.5500 | XJSE-44O2U2E2CG43G |
| 10:22:13 | XJSE | 1,121 | ZAR 32.5400 | XJSE-2GO2U2E28VH82 |
| 10:22:14 | XJSE | 452 | ZAR 32.5400 | XJSE-3CO2U2E396LQL |
| 10:22:14 | XJSE | 500 | ZAR 32.5400 | XJSE-3CO2U2E396LQN |
| 10:22:15 | XJSE | 167 | ZAR 32.5400 | XJSE-3CO2U2E396SDQ |
| 11:01:58 | XJSE | 554 | ZAR 32.4300 | XJSE-3CO2U2E3J3BPM |
| 11:01:58 | XJSE | 498 | ZAR 32.4300 | XJSE-3CO2U2E3J3BPO |
| 11:19:57 | XJSE | 3,262 | ZAR 32.4600 | XJSE-3CO2U2E3N3LBA |
| 11:34:26 | XJSE | 117 | ZAR 32.4800 | XJSE-2GO2U2E2BEK8V |
| 11:34:27 | XJSE | 39 | ZAR 32.4800 | XJSE-2GO2U2E2BEL0N |
| 11:36:39 | XJSE | 1,785 | ZAR 32.4800 | XJSE-2GO2U2E2BH3P9 |
| 11:48:43 | XJSE | 1,431 | ZAR 32.4800 | XJSE-3CO2U2E3S24SU |
| 11:48:58 | XJSE | 645 | ZAR 32.4700 | XJSE-2GO2U2E2BVHP7 |
| 12:18:22 | XJSE | 700 | ZAR 32.4800 | XJSE-3AO2U2E41B46A |
| 12:22:17 | XJSE | 153 | ZAR 32.5200 | XJSE-3AO2U2E421VQN |
| 12:25:34 | XJSE | 2 | ZAR 32.5000 | XJSE-2GO2U2E2D6K0L |
| 12:25:38 | XJSE | 83 | ZAR 32.5000 | XJSE-2GO2U2E2D6LU3 |
| 12:37:21 | XJSE | 1,312 | ZAR 32.4800 | XJSE-2EO2U2E48MSF5 |
| 12:38:34 | XJSE | 751 | ZAR 32.5000 | XJSE-3AO2U2E452BML |
| 12:38:34 | XJSE | 612 | ZAR 32.5000 | XJSE-3AO2U2E452BMN |
| 12:38:34 | XJSE | 683 | ZAR 32.5000 | XJSE-3AO2U2E452BMP |
| 12:38:35 | XJSE | 685 | ZAR 32.4800 | XJSE-3CO2U2E45SFLA |
| 12:38:47 | XJSE | 189 | ZAR 32.4800 | XJSE-3CO2U2E45TB66 |
| 12:38:48 | XJSE | 63 | ZAR 32.4800 | XJSE-3CO2U2E45TBJ3 |
| 12:49:15 | XJSE | 192 | ZAR 32.5100 | XJSE-3AO2U2E473AQB |
| 12:52:00 | XJSE | 1,287 | ZAR 32.5300 | XJSE-42O2U2E2FGKIL |
| 12:53:25 | XJSE | 370 | ZAR 32.5300 | XJSE-3AO2U2E47SQ9L |
| 12:54:49 | XJSE | 547 | ZAR 32.5200 | XJSE-2EO2U2E4C11CH |
| 12:59:49 | XJSE | 294 | ZAR 32.5000 | XJSE-3CO2U2E4A05A1 |
| 13:00:06 | XJSE | 49 | ZAR 32.5000 | XJSE-3CO2U2E4A27Q2 |
| 13:01:02 | XJSE | 21 | ZAR 32.5000 | XJSE-3CO2U2E4A7RTM |
| 13:01:02 | XJSE | 1,000 | ZAR 32.5000 | XJSE-3CO2U2E4A7RTO |
| 13:01:03 | XJSE | 333 | ZAR 32.5000 | XJSE-3CO2U2E4A814D |
| 13:01:04 | XJSE | 358 | ZAR 32.5000 | XJSE-3CO2U2E4A84VP |
| 13:01:05 | XJSE | 119 | ZAR 32.5000 | XJSE-3AO2U2E49FDRN |
| 13:01:53 | XJSE | 20 | ZAR 32.5000 | XJSE-3AO2U2E49JB79 |
| 13:06:03 | XJSE | 806 | ZAR 32.5000 | XJSE-3AO2U2E4AAMD2 |
| 13:16:03 | XJSE | 379 | ZAR 32.5100 | XJSE-2EO2U2E4FSNV8 |
| 13:16:03 | XJSE | 677 | ZAR 32.5100 | XJSE-2EO2U2E4FSNVA |
| 13:16:04 | XJSE | 352 | ZAR 32.5100 | XJSE-2EO2U2E4FSU3S |
| 13:16:05 | XJSE | 26 | ZAR 32.5100 | XJSE-2EO2U2E4FT29K |
| 13:16:54 | XJSE | 20 | ZAR 32.5100 | XJSE-2EO2U2E4G1C5C |
| 13:18:40 | XJSE | 356 | ZAR 32.5100 | XJSE-2EO2U2E4GA51R |
| 13:18:41 | XJSE | 119 | ZAR 32.5100 | XJSE-2EO2U2E4GA5R0 |
| 13:19:56 | XJSE | 23 | ZAR 32.5300 | XJSE-3AO2U2E4CHGAA |
| 13:19:56 | XJSE | 2,000 | ZAR 32.5300 | XJSE-3AO2U2E4CHGAC |
| 13:19:56 | XJSE | 677 | ZAR 32.5300 | XJSE-3AO2U2E4CHGAE |
| 13:27:49 | XJSE | 499 | ZAR 32.5300 | XJSE-2EO2U2E4HOISV |
| 13:27:51 | XJSE | 1,552 | ZAR 32.5300 | XJSE-2EO2U2E4HOQAE |
| 13:27:53 | XJSE | 1,120 | ZAR 32.5300 | XJSE-2EO2U2E4HOS94 |
| 13:27:58 | XJSE | 585 | ZAR 32.5300 | XJSE-2EO2U2E4HP7GP |
| 13:31:43 | XJSE | 1,491 | ZAR 32.5300 | XJSE-3CO2U2E4F352H |
| 13:50:35 | XJSE | 2 | ZAR 32.5000 | XJSE-3AO2U2E4I1EN2 |
| 13:56:08 | XJSE | 387 | ZAR 32.5000 | XJSE-3AO2U2E4J722D |
| 13:56:08 | XJSE | 751 | ZAR 32.5000 | XJSE-3AO2U2E4J722F |
| 14:05:24 | XJSE | 8 | ZAR 32.4800 | XJSE-2EO2U2E4PG67A |
| 14:05:47 | XJSE | 833 | ZAR 32.4800 | XJSE-2EO2U2E4PIRHT |
| 14:20:43 | XJSE | 1 | ZAR 32.4600 | XJSE-44O2U2E2FRBPG |
| 14:24:09 | XJSE | 1,320 | ZAR 32.4700 | XJSE-2EO2U2E4TGBC0 |
| 14:24:09 | XJSE | 2,030 | ZAR 32.4700 | XJSE-2EO2U2E4TGBEG |
| 14:27:09 | XJSE | 1,612 | ZAR 32.4300 | XJSE-3AO2U2E4PUDLT |
| 14:35:26 | XJSE | 1,090 | ZAR 32.4100 | XJSE-3CO2U2E4SPLPQ |
| 14:42:30 | XJSE | 857 | ZAR 32.4000 | XJSE-42O2U2E2H933A |
| 14:42:30 | XJSE | 525 | ZAR 32.4000 | XJSE-42O2U2E2H933C |
| 14:46:28 | XJSE | 1,228 | ZAR 32.4100 | XJSE-2EO2U2E53EGET |
| 15:00:46 | XJSE | 1,121 | ZAR 32.4500 | XJSE-2GO2U2E2K1PHQ |
| 15:11:42 | XJSE | 1 | ZAR 32.4100 | XJSE-3CO2U2E56CNNH |
| 15:12:30 | XJSE | 684 | ZAR 32.4100 | XJSE-3CO2U2E56JB6I |
| 15:12:30 | XJSE | 2,719 | ZAR 32.4100 | XJSE-3CO2U2E56JB6K |
| 15:18:05 | XJSE | 1,999 | ZAR 32.3800 | XJSE-42O2U2E2I0VTG |
| 15:21:30 | XJSE | 1,404 | ZAR 32.3600 | XJSE-42O2U2E2I360Q |
| 15:21:54 | XJSE | 3,349 | ZAR 32.3700 | XJSE-2EO2U2E5C58FG |
| 15:21:54 | XJSE | 36 | ZAR 32.3700 | XJSE-2EO2U2E5C58G5 |
| 15:22:32 | XJSE | 2,000 | ZAR 32.3700 | XJSE-2EO2U2E5C95PJ |
| 15:27:17 | XJSE | 2,731 | ZAR 32.3800 | XJSE-2GO2U2E2LEMVO |
| 15:31:43 | XJSE | 2,078 | ZAR 32.3800 | XJSE-2GO2U2E2LLV3P |
| 15:35:26 | XJSE | 1,547 | ZAR 32.4200 | XJSE-3AO2U2E5BK2VV |
| 15:36:55 | XJSE | 2,703 | ZAR 32.4400 | XJSE-42O2U2E2ICK24 |
| 15:37:07 | XJSE | 754 | ZAR 32.4400 | XJSE-3CO2U2E5D66BG |
| 15:37:27 | XJSE | 2,023 | ZAR 32.4500 | XJSE-2GO2U2E2LUH20 |
| 15:37:27 | XJSE | 684 | ZAR 32.4400 | XJSE-3CO2U2E5DC748 |
| 15:39:03 | XJSE | 1,450 | ZAR 32.4500 | XJSE-2GO2U2E2M0LU7 |
| 15:40:16 | XJSE | 332 | ZAR 32.4400 | XJSE-3CO2U2E5EO5DU |
| 15:40:43 | XJSE | 876 | ZAR 32.4400 | XJSE-3CO2U2E5EVCPJ |
| 15:41:47 | XJSE | 41 | ZAR 32.4400 | XJSE-3AO2U2E5EFURG |
| 15:42:56 | XJSE | 192 | ZAR 32.4500 | XJSE-2GO2U2E2M75NJ |
| 15:42:56 | XJSE | 239 | ZAR 32.4500 | XJSE-2GO2U2E2M75NL |
| 15:42:56 | XJSE | 1,137 | ZAR 32.4500 | XJSE-2GO2U2E2M75NN |
| 15:48:15 | XJSE | 3,245 | ZAR 32.5000 | XJSE-42O2U2E2IKVU2 |
| 15:48:45 | XJSE | 1,152 | ZAR 32.4900 | XJSE-2GO2U2E2MIKTA |
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.
