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: 16 April 2021
Aggregate number of ordinary shares purchased: 797,678
Lowest price paid per share £1.6445
Highest price paid per share £1.6700
Average price paid per share £1.6601
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 3,565,315 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £5,880,050.62.
Johannesburg Stock Exchange - Summary
Date of purchase: 16 April 2021
Aggregate number of ordinary shares purchased: 582,017
Lowest price paid per share ZAR 32.2600
Highest price paid per share ZAR 32.0000
Average price paid per share ZAR 32.7131
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 2,337,963 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 76,527,350.22. (2)
Following the above transactions, the Company has 1,763,707,469 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: 797,678 (ISIN: GB00BDCXV269)
Date of purchases: 16 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 16 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 | £ 1.6601 | 797,678 | £ 1.6445 | £ 1.6700 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:51:48 | XLON | 850 | £ 1.6520 | 298174489054892 |
| 09:53:04 | XLON | 1,936 | £ 1.6515 | 298174489055033 |
| 10:01:05 | XLON | 1,730 | £ 1.6500 | 298174489055971 |
| 10:01:13 | XLON | 1,417 | £ 1.6490 | 298174489056033 |
| 10:01:13 | XLON | 819 | £ 1.6490 | 298174489056034 |
| 10:03:49 | XLON | 430 | £ 1.6470 | 298174489056454 |
| 10:03:49 | XLON | 777 | £ 1.6470 | 298174489056455 |
| 10:03:55 | XLON | 928 | £ 1.6465 | 298174489056487 |
| 10:03:55 | XLON | 1,750 | £ 1.6465 | 298174489056494 |
| 10:03:55 | XLON | 1,465 | £ 1.6465 | 298174489056495 |
| 10:04:14 | XLON | 126 | £ 1.6455 | 298174489056542 |
| 10:04:22 | XLON | 1,191 | £ 1.6455 | 298174489056551 |
| 10:04:27 | XLON | 1,190 | £ 1.6445 | 298174489056564 |
| 10:04:28 | XLON | 893 | £ 1.6450 | 298174489056566 |
| 10:04:30 | XLON | 549 | £ 1.6455 | 298174489056569 |
| 10:04:31 | XLON | 1,216 | £ 1.6455 | 298174489056573 |
| 10:05:14 | XLON | 834 | £ 1.6450 | 298174489056715 |
| 10:06:24 | XLON | 1,000 | £ 1.6475 | 298174489056919 |
| 10:06:24 | XLON | 805 | £ 1.6475 | 298174489056920 |
| 10:06:25 | XLON | 1,045 | £ 1.6470 | 298174489056926 |
| 10:06:48 | XLON | 181 | £ 1.6470 | 298174489056959 |
| 10:06:48 | XLON | 663 | £ 1.6470 | 298174489056960 |
| 10:07:09 | XLON | 229 | £ 1.6470 | 298174489057012 |
| 10:07:09 | XLON | 494 | £ 1.6470 | 298174489057013 |
| 10:07:09 | XLON | 458 | £ 1.6470 | 298174489057014 |
| 10:07:57 | XLON | 1,037 | £ 1.6470 | 298174489057188 |
| 10:08:02 | XLON | 597 | £ 1.6470 | 298174489057196 |
| 10:08:02 | XLON | 215 | £ 1.6470 | 298174489057197 |
| 10:08:26 | XLON | 791 | £ 1.6470 | 298174489057222 |
| 10:08:49 | XLON | 812 | £ 1.6470 | 298174489057248 |
| 10:08:50 | XLON | 2,061 | £ 1.6465 | 298174489057255 |
| 10:08:50 | XLON | 1,180 | £ 1.6465 | 298174489057256 |
| 10:11:28 | XLON | 932 | £ 1.6470 | 298174489057510 |
| 10:11:35 | XLON | 2,560 | £ 1.6460 | 298174489057569 |
| 10:11:35 | XLON | 961 | £ 1.6460 | 298174489057571 |
| 10:13:49 | XLON | 877 | £ 1.6460 | 298174489057679 |
| 10:15:37 | XLON | 99 | £ 1.6455 | 298174489060417 |
| 10:15:37 | XLON | 757 | £ 1.6455 | 298174489060418 |
| 10:15:43 | XLON | 798 | £ 1.6445 | 298174489060474 |
| 10:15:43 | XLON | 1,200 | £ 1.6445 | 298174489060475 |
| 10:15:48 | XLON | 1,606 | £ 1.6445 | 298174489060536 |
| 10:19:31 | XLON | 443 | £ 1.6455 | 298174489061467 |
| 10:19:31 | XLON | 64 | £ 1.6455 | 298174489061468 |
| 10:19:31 | XLON | 1,757 | £ 1.6455 | 298174489061469 |
| 10:19:55 | XLON | 354 | £ 1.6460 | 298174489061540 |
| 10:19:55 | XLON | 759 | £ 1.6460 | 298174489061541 |
| 10:20:03 | XLON | 435 | £ 1.6455 | 298174489061593 |
| 10:20:04 | XLON | 1,136 | £ 1.6455 | 298174489061603 |
| 10:20:05 | XLON | 298 | £ 1.6455 | 298174489061608 |
| 10:20:05 | XLON | 862 | £ 1.6455 | 298174489061609 |
| 10:22:56 | XLON | 1,163 | £ 1.6455 | 298174489062129 |
| 10:22:59 | XLON | 1,163 | £ 1.6455 | 298174489062132 |
| 10:22:59 | XLON | 890 | £ 1.6455 | 298174489062133 |
| 10:23:27 | XLON | 2,253 | £ 1.6455 | 298174489062223 |
| 10:23:41 | XLON | 1,088 | £ 1.6455 | 298174489062242 |
| 10:26:46 | XLON | 472 | £ 1.6500 | 298174489062899 |
| 10:26:46 | XLON | 1,146 | £ 1.6500 | 298174489062900 |
| 10:27:30 | XLON | 880 | £ 1.6505 | 298174489062993 |
| 10:27:35 | XLON | 858 | £ 1.6505 | 298174489063005 |
| 10:28:26 | XLON | 405 | £ 1.6525 | 298174489063142 |
| 10:28:26 | XLON | 852 | £ 1.6525 | 298174489063143 |
| 10:29:09 | XLON | 943 | £ 1.6530 | 298174489063215 |
| 10:29:09 | XLON | 1,555 | £ 1.6530 | 298174489063217 |
| 10:29:25 | XLON | 2,134 | £ 1.6525 | 298174489063265 |
| 10:29:25 | XLON | 521 | £ 1.6525 | 298174489063266 |
| 10:29:35 | XLON | 973 | £ 1.6520 | 298174489063295 |
| 10:32:02 | XLON | 806 | £ 1.6570 | 298174489063631 |
| 10:32:03 | XLON | 459 | £ 1.6565 | 298174489063641 |
| 10:32:03 | XLON | 1,288 | £ 1.6565 | 298174489063642 |
| 10:32:05 | XLON | 1,606 | £ 1.6560 | 298174489063643 |
| 10:34:59 | XLON | 844 | £ 1.6580 | 298174489063984 |
| 10:35:06 | XLON | 819 | £ 1.6575 | 298174489064000 |
| 10:35:24 | XLON | 213 | £ 1.6575 | 298174489064015 |
| 10:35:24 | XLON | 365 | £ 1.6575 | 298174489064016 |
| 10:35:24 | XLON | 1,059 | £ 1.6565 | 298174489064017 |
| 10:35:24 | XLON | 1,076 | £ 1.6565 | 298174489064022 |
| 10:35:28 | XLON | 1,206 | £ 1.6540 | 298174489064040 |
| 10:35:56 | XLON | 656 | £ 1.6535 | 298174489064103 |
| 10:35:56 | XLON | 311 | £ 1.6535 | 298174489064104 |
| 10:38:37 | XLON | 992 | £ 1.6510 | 298174489064730 |
| 10:39:14 | XLON | 1,241 | £ 1.6495 | 298174489064840 |
| 10:39:14 | XLON | 2,278 | £ 1.6495 | 298174489064841 |
| 10:42:29 | XLON | 3,309 | £ 1.6550 | 298174489065345 |
| 10:42:29 | XLON | 94 | £ 1.6545 | 298174489065351 |
| 10:42:35 | XLON | 1,451 | £ 1.6545 | 298174489065405 |
| 10:43:50 | XLON | 1,392 | £ 1.6545 | 298174489065571 |
| 10:43:56 | XLON | 249 | £ 1.6545 | 298174489065584 |
| 10:45:21 | XLON | 482 | £ 1.6550 | 298174489065784 |
| 10:45:23 | XLON | 1,226 | £ 1.6550 | 298174489065786 |
| 10:45:25 | XLON | 650 | £ 1.6545 | 298174489065791 |
| 10:45:27 | XLON | 1,236 | £ 1.6545 | 298174489065797 |
| 10:47:44 | XLON | 924 | £ 1.6600 | 298174489066169 |
| 10:47:57 | XLON | 821 | £ 1.6600 | 298174489066236 |
| 10:47:57 | XLON | 302 | £ 1.6600 | 298174489066237 |
| 10:48:16 | XLON | 814 | £ 1.6605 | 298174489066293 |
| 10:48:16 | XLON | 1,067 | £ 1.6605 | 298174489066294 |
| 10:48:16 | XLON | 834 | £ 1.6605 | 298174489066299 |
| 10:49:43 | XLON | 959 | £ 1.6600 | 298174489066491 |
| 10:49:45 | XLON | 1,404 | £ 1.6595 | 298174489066504 |
| 10:49:51 | XLON | 767 | £ 1.6595 | 298174489066516 |
| 10:50:30 | XLON | 423 | £ 1.6600 | 298174489067019 |
| 10:51:01 | XLON | 1,498 | £ 1.6595 | 298174489067370 |
| 10:51:05 | XLON | 725 | £ 1.6595 | 298174489067404 |
| 10:52:31 | XLON | 960 | £ 1.6600 | 298174489068479 |
| 10:52:56 | XLON | 836 | £ 1.6600 | 298174489068685 |
| 10:53:18 | XLON | 1,428 | £ 1.6595 | 298174489069010 |
| 10:54:03 | XLON | 1,750 | £ 1.6595 | 298174489069503 |
| 10:54:03 | XLON | 686 | £ 1.6595 | 298174489069504 |
| 10:54:03 | XLON | 1,397 | £ 1.6595 | 298174489069494 |
| 10:54:48 | XLON | 988 | £ 1.6590 | 298174489070016 |
| 10:55:10 | XLON | 911 | £ 1.6585 | 298174489070216 |
| 10:55:53 | XLON | 363 | £ 1.6585 | 298174489070690 |
| 10:56:39 | XLON | 470 | £ 1.6595 | 298174489071236 |
| 10:56:39 | XLON | 462 | £ 1.6595 | 298174489071237 |
| 10:56:56 | XLON | 1,277 | £ 1.6600 | 298174489071412 |
| 10:57:34 | XLON | 830 | £ 1.6600 | 298174489071852 |
| 10:57:55 | XLON | 836 | £ 1.6600 | 298174489072020 |
| 10:58:17 | XLON | 841 | £ 1.6600 | 298174489072287 |
| 10:58:32 | XLON | 1,750 | £ 1.6595 | 298174489072441 |
| 10:58:32 | XLON | 1,098 | £ 1.6595 | 298174489072442 |
| 10:59:03 | XLON | 878 | £ 1.6590 | 298174489072752 |
| 10:59:03 | XLON | 953 | £ 1.6590 | 298174489072756 |
| 10:59:19 | XLON | 895 | £ 1.6585 | 298174489072932 |
| 11:02:23 | XLON | 816 | £ 1.6600 | 298174489073770 |
| 11:03:00 | XLON | 352 | £ 1.6600 | 298174489073812 |
| 11:03:00 | XLON | 457 | £ 1.6600 | 298174489073813 |
| 11:03:02 | XLON | 1,516 | £ 1.6595 | 298174489073815 |
| 11:03:02 | XLON | 1,715 | £ 1.6595 | 298174489073820 |
| 11:04:41 | XLON | 1,427 | £ 1.6595 | 298174489074122 |
| 11:04:44 | XLON | 953 | £ 1.6595 | 298174489074137 |
| 11:05:35 | XLON | 1,113 | £ 1.6590 | 298174489074286 |
| 11:05:35 | XLON | 975 | £ 1.6590 | 298174489074291 |
| 11:07:51 | XLON | 940 | £ 1.6600 | 298174489074702 |
| 11:07:51 | XLON | 477 | £ 1.6600 | 298174489074703 |
| 11:08:06 | XLON | 417 | £ 1.6600 | 298174489074725 |
| 11:08:06 | XLON | 423 | £ 1.6600 | 298174489074726 |
| 11:08:27 | XLON | 810 | £ 1.6600 | 298174489074760 |
| 11:08:27 | XLON | 3,656 | £ 1.6595 | 298174489074761 |
| 11:08:49 | XLON | 961 | £ 1.6590 | 298174489074826 |
| 11:09:42 | XLON | 901 | £ 1.6585 | 298174489074959 |
| 11:10:41 | XLON | 957 | £ 1.6575 | 298174489075134 |
| 11:11:01 | XLON | 1,266 | £ 1.6565 | 298174489075219 |
| 11:11:22 | XLON | 823 | £ 1.6570 | 298174489075266 |
| 11:12:12 | XLON | 1,184 | £ 1.6575 | 298174489075360 |
| 11:12:33 | XLON | 1,533 | £ 1.6565 | 298174489075406 |
| 11:13:24 | XLON | 1,204 | £ 1.6565 | 298174489075592 |
| 11:13:58 | XLON | 900 | £ 1.6575 | 298174489075698 |
| 11:13:58 | XLON | 203 | £ 1.6575 | 298174489075699 |
| 11:14:34 | XLON | 1,217 | £ 1.6570 | 298174489075751 |
| 11:17:45 | XLON | 2 | £ 1.6585 | 298174489076251 |
| 11:18:08 | XLON | 1,225 | £ 1.6590 | 298174489076260 |
| 11:18:54 | XLON | 3,970 | £ 1.6585 | 298174489076373 |
| 11:19:10 | XLON | 1,558 | £ 1.6585 | 298174489076410 |
| 11:21:48 | XLON | 814 | £ 1.6590 | 298174489076750 |
| 11:22:05 | XLON | 277 | £ 1.6590 | 298174489076833 |
| 11:22:05 | XLON | 1,094 | £ 1.6590 | 298174489076834 |
| 11:22:25 | XLON | 2,706 | £ 1.6585 | 298174489076890 |
| 11:23:49 | XLON | 2,029 | £ 1.6570 | 298174489077118 |
| 11:25:35 | XLON | 565 | £ 1.6575 | 298174489077477 |
| 11:25:35 | XLON | 401 | £ 1.6575 | 298174489077478 |
| 11:25:40 | XLON | 830 | £ 1.6575 | 298174489077482 |
| 11:26:48 | XLON | 606 | £ 1.6575 | 298174489077617 |
| 11:26:48 | XLON | 1,173 | £ 1.6580 | 298174489077623 |
| 11:26:48 | XLON | 422 | £ 1.6580 | 298174489077624 |
| 11:26:49 | XLON | 1,477 | £ 1.6575 | 298174489077626 |
| 11:26:52 | XLON | 913 | £ 1.6575 | 298174489077630 |
| 11:27:00 | XLON | 90 | £ 1.6575 | 298174489077633 |
| 11:27:00 | XLON | 718 | £ 1.6575 | 298174489077634 |
| 11:29:04 | XLON | 834 | £ 1.6590 | 298174489077864 |
| 11:29:49 | XLON | 831 | £ 1.6600 | 298174489077960 |
| 11:30:15 | XLON | 830 | £ 1.6600 | 298174489077999 |
| 11:30:20 | XLON | 903 | £ 1.6600 | 298174489078007 |
| 11:30:44 | XLON | 464 | £ 1.6600 | 298174489078039 |
| 11:31:08 | XLON | 807 | £ 1.6600 | 298174489078123 |
| 11:31:39 | XLON | 814 | £ 1.6600 | 298174489078149 |
| 11:32:13 | XLON | 819 | £ 1.6600 | 298174489078210 |
| 11:32:44 | XLON | 791 | £ 1.6600 | 298174489078239 |
| 11:32:44 | XLON | 21 | £ 1.6600 | 298174489078240 |
| 11:35:25 | XLON | 2 | £ 1.6595 | 298174489078592 |
| 11:36:01 | XLON | 1,750 | £ 1.6605 | 298174489078697 |
| 11:36:06 | XLON | 1,750 | £ 1.6605 | 298174489078716 |
| 11:36:06 | XLON | 1,122 | £ 1.6605 | 298174489078717 |
| 11:36:09 | XLON | 787 | £ 1.6605 | 298174489078738 |
| 11:36:46 | XLON | 1,241 | £ 1.6605 | 298174489078793 |
| 11:39:56 | XLON | 875 | £ 1.6595 | 298174489079171 |
| 11:40:01 | XLON | 1,750 | £ 1.6595 | 298174489079186 |
| 11:41:12 | XLON | 940 | £ 1.6605 | 298174489079295 |
| 11:41:12 | XLON | 2,293 | £ 1.6605 | 298174489079296 |
| 11:41:15 | XLON | 883 | £ 1.6595 | 298174489079303 |
| 11:42:01 | XLON | 643 | £ 1.6600 | 298174489079385 |
| 11:42:01 | XLON | 1,220 | £ 1.6600 | 298174489079386 |
| 11:42:01 | XLON | 13 | £ 1.6605 | 298174489079387 |
| 11:42:04 | XLON | 1,498 | £ 1.6595 | 298174489079389 |
| 11:43:41 | XLON | 957 | £ 1.6600 | 298174489079531 |
| 11:43:44 | XLON | 531 | £ 1.6600 | 298174489079544 |
| 11:43:44 | XLON | 894 | £ 1.6600 | 298174489079545 |
| 11:44:15 | XLON | 1 | £ 1.6600 | 298174489079592 |
| 11:45:17 | XLON | 61 | £ 1.6600 | 298174489079720 |
| 11:45:17 | XLON | 1,133 | £ 1.6600 | 298174489079721 |
| 11:45:22 | XLON | 1,715 | £ 1.6600 | 298174489079730 |
| 11:45:32 | XLON | 810 | £ 1.6600 | 298174489079761 |
| 11:45:48 | XLON | 876 | £ 1.6595 | 298174489079814 |
| 11:46:12 | XLON | 870 | £ 1.6585 | 298174489079866 |
| 11:47:00 | XLON | 2 | £ 1.6570 | 298174489080043 |
| 11:47:48 | XLON | 1,750 | £ 1.6580 | 298174489080197 |
| 11:47:48 | XLON | 173 | £ 1.6580 | 298174489080198 |
| 11:48:05 | XLON | 817 | £ 1.6580 | 298174489080227 |
| 11:48:10 | XLON | 522 | £ 1.6580 | 298174489080229 |
| 11:48:10 | XLON | 64 | £ 1.6580 | 298174489080230 |
| 11:49:24 | XLON | 1,750 | £ 1.6590 | 298174489080327 |
| 11:49:24 | XLON | 1,024 | £ 1.6590 | 298174489080328 |
| 11:49:48 | XLON | 7 | £ 1.6590 | 298174489080453 |
| 11:49:51 | XLON | 830 | £ 1.6590 | 298174489080457 |
| 11:50:48 | XLON | 1,485 | £ 1.6595 | 298174489080595 |
| 11:51:34 | XLON | 2 | £ 1.6595 | 298174489080652 |
| 11:52:13 | XLON | 1,657 | £ 1.6590 | 298174489080688 |
| 11:52:13 | XLON | 1,191 | £ 1.6590 | 298174489080689 |
| 11:52:13 | XLON | 346 | £ 1.6590 | 298174489080690 |
| 11:52:13 | XLON | 2,633 | £ 1.6590 | 298174489080685 |
| 11:55:16 | XLON | 808 | £ 1.6580 | 298174489081065 |
| 11:55:20 | XLON | 3,194 | £ 1.6580 | 298174489081083 |
| 11:56:38 | XLON | 1,295 | £ 1.6585 | 298174489081303 |
| 11:59:44 | XLON | 640 | £ 1.6595 | 298174489081762 |
| 11:59:48 | XLON | 1,860 | £ 1.6590 | 298174489081781 |
| 11:59:58 | XLON | 2,290 | £ 1.6595 | 298174489081801 |
| 12:01:59 | XLON | 7 | £ 1.6600 | 298174489082186 |
| 12:03:45 | XLON | 750 | £ 1.6650 | 298174489082450 |
| 12:03:45 | XLON | 1,011 | £ 1.6650 | 298174489082451 |
| 12:03:53 | XLON | 953 | £ 1.6650 | 298174489082471 |
| 12:04:03 | XLON | 3,776 | £ 1.6640 | 298174489082518 |
| 12:04:11 | XLON | 837 | £ 1.6635 | 298174489082529 |
| 12:04:20 | XLON | 826 | £ 1.6630 | 298174489082586 |
| 12:05:18 | XLON | 818 | £ 1.6630 | 298174489082667 |
| 12:10:34 | XLON | 1,365 | £ 1.6660 | 298174489083368 |
| 12:10:34 | XLON | 2,189 | £ 1.6650 | 298174489083375 |
| 12:10:53 | XLON | 3,077 | £ 1.6640 | 298174489083397 |
| 12:13:21 | XLON | 830 | £ 1.6630 | 298174489083771 |
| 12:13:50 | XLON | 170 | £ 1.6630 | 298174489083842 |
| 12:13:50 | XLON | 1 | £ 1.6630 | 298174489083843 |
| 12:13:57 | XLON | 828 | £ 1.6630 | 298174489083883 |
| 12:14:20 | XLON | 805 | £ 1.6630 | 298174489083974 |
| 12:14:49 | XLON | 816 | £ 1.6630 | 298174489084065 |
| 12:15:12 | XLON | 828 | £ 1.6630 | 298174489084129 |
| 12:15:54 | XLON | 1,000 | £ 1.6650 | 298174489084246 |
| 12:16:38 | XLON | 450 | £ 1.6650 | 298174489084483 |
| 12:16:38 | XLON | 2 | £ 1.6650 | 298174489084484 |
| 12:16:56 | XLON | 821 | £ 1.6650 | 298174489084515 |
| 12:18:43 | XLON | 1,330 | £ 1.6685 | 298174489084712 |
| 12:19:03 | XLON | 2,199 | £ 1.6680 | 298174489084775 |
| 12:19:03 | XLON | 3,089 | £ 1.6680 | 298174489084776 |
| 12:21:23 | XLON | 1,004 | £ 1.6665 | 298174489085076 |
| 12:22:14 | XLON | 1,000 | £ 1.6670 | 298174489085200 |
| 12:22:53 | XLON | 825 | £ 1.6670 | 298174489085297 |
| 12:23:24 | XLON | 815 | £ 1.6670 | 298174489085343 |
| 12:23:52 | XLON | 811 | £ 1.6670 | 298174489085393 |
| 12:24:20 | XLON | 189 | £ 1.6670 | 298174489085456 |
| 12:24:20 | XLON | 621 | £ 1.6670 | 298174489085457 |
| 12:24:48 | XLON | 810 | £ 1.6670 | 298174489085513 |
| 12:25:21 | XLON | 40 | £ 1.6670 | 298174489085567 |
| 12:25:21 | XLON | 766 | £ 1.6670 | 298174489085568 |
| 12:27:26 | XLON | 1,312 | £ 1.6675 | 298174489085803 |
| 12:28:36 | XLON | 531 | £ 1.6675 | 298174489086061 |
| 12:28:36 | XLON | 2 | £ 1.6675 | 298174489086062 |
| 12:28:42 | XLON | 2,560 | £ 1.6675 | 298174489086082 |
| 12:28:42 | XLON | 426 | £ 1.6675 | 298174489086083 |
| 12:31:44 | XLON | 1,248 | £ 1.6660 | 298174489086424 |
| 12:31:44 | XLON | 847 | £ 1.6660 | 298174489086425 |
| 12:33:06 | XLON | 1,500 | £ 1.6645 | 298174489086576 |
| 12:33:06 | XLON | 794 | £ 1.6645 | 298174489086577 |
| 12:35:38 | XLON | 1,707 | £ 1.6655 | 298174489086874 |
| 12:35:38 | XLON | 330 | £ 1.6655 | 298174489086875 |
| 12:38:30 | XLON | 32 | £ 1.6680 | 298174489087325 |
| 12:38:30 | XLON | 785 | £ 1.6680 | 298174489087326 |
| 12:39:04 | XLON | 809 | £ 1.6680 | 298174489087390 |
| 12:39:20 | XLON | 1,000 | £ 1.6680 | 298174489087414 |
| 12:39:25 | XLON | 440 | £ 1.6680 | 298174489087460 |
| 12:42:55 | XLON | 3,894 | £ 1.6695 | 298174489087831 |
| 12:43:14 | XLON | 1,533 | £ 1.6680 | 298174489087911 |
| 12:47:19 | XLON | 2 | £ 1.6700 | 298174489088496 |
| 12:47:23 | XLON | 979 | £ 1.6700 | 298174489088504 |
| 12:47:25 | XLON | 1,486 | £ 1.6700 | 298174489088506 |
| 12:47:45 | XLON | 1,207 | £ 1.6695 | 298174489088535 |
| 12:49:55 | XLON | 2,791 | £ 1.6685 | 298174489089006 |
| 12:49:55 | XLON | 1,018 | £ 1.6685 | 298174489089008 |
| 12:52:03 | XLON | 823 | £ 1.6675 | 298174489089323 |
| 12:52:34 | XLON | 833 | £ 1.6675 | 298174489089399 |
| 12:53:02 | XLON | 167 | £ 1.6675 | 298174489089472 |
| 12:53:02 | XLON | 648 | £ 1.6675 | 298174489089473 |
| 12:53:30 | XLON | 815 | £ 1.6675 | 298174489089516 |
| 12:53:35 | XLON | 1,096 | £ 1.6675 | 298174489089561 |
| 12:54:32 | XLON | 363 | £ 1.6675 | 298174489089682 |
| 12:54:45 | XLON | 833 | £ 1.6675 | 298174489089704 |
| 12:55:20 | XLON | 167 | £ 1.6675 | 298174489089787 |
| 12:55:20 | XLON | 1 | £ 1.6675 | 298174489089788 |
| 12:55:20 | XLON | 659 | £ 1.6675 | 298174489089789 |
| 12:55:54 | XLON | 491 | £ 1.6675 | 298174489089853 |
| 12:55:54 | XLON | 315 | £ 1.6675 | 298174489089854 |
| 12:56:28 | XLON | 806 | £ 1.6675 | 298174489089905 |
| 12:57:54 | XLON | 1,775 | £ 1.6670 | 298174489090003 |
| 12:58:21 | XLON | 2 | £ 1.6670 | 298174489090058 |
| 12:58:21 | XLON | 820 | £ 1.6670 | 298174489090059 |
| 12:59:01 | XLON | 813 | £ 1.6675 | 298174489090086 |
| 12:59:24 | XLON | 3,021 | £ 1.6670 | 298174489090153 |
| 13:00:08 | XLON | 867 | £ 1.6665 | 298174489090241 |
| 13:02:27 | XLON | 858 | £ 1.6695 | 298174489090584 |
| 13:02:47 | XLON | 812 | £ 1.6695 | 298174489090625 |
| 13:02:52 | XLON | 60 | £ 1.6695 | 298174489090627 |
| 13:02:52 | XLON | 822 | £ 1.6695 | 298174489090628 |
| 13:03:15 | XLON | 806 | £ 1.6695 | 298174489090663 |
| 13:03:42 | XLON | 806 | £ 1.6695 | 298174489090706 |
| 13:04:09 | XLON | 805 | £ 1.6695 | 298174489090753 |
| 13:04:48 | XLON | 866 | £ 1.6690 | 298174489090823 |
| 13:04:48 | XLON | 1,243 | £ 1.6690 | 298174489090825 |
| 13:06:41 | XLON | 1 | £ 1.6695 | 298174489091086 |
| 13:06:41 | XLON | 3,398 | £ 1.6690 | 298174489091090 |
| 13:06:46 | XLON | 1,226 | £ 1.6685 | 298174489091124 |
| 13:06:52 | XLON | 591 | £ 1.6685 | 298174489091127 |
| 13:07:57 | XLON | 1,204 | £ 1.6680 | 298174489091236 |
| 13:09:10 | XLON | 825 | £ 1.6690 | 298174489091405 |
| 13:09:15 | XLON | 823 | £ 1.6690 | 298174489091411 |
| 13:10:06 | XLON | 366 | £ 1.6690 | 298174489091483 |
| 13:10:06 | XLON | 873 | £ 1.6690 | 298174489091484 |
| 13:10:06 | XLON | 22 | £ 1.6690 | 298174489091485 |
| 13:10:49 | XLON | 2,541 | £ 1.6690 | 298174489091548 |
| 13:10:49 | XLON | 1,483 | £ 1.6690 | 298174489091549 |
| 13:10:49 | XLON | 1,176 | £ 1.6690 | 298174489091551 |
| 13:11:49 | XLON | 1,883 | £ 1.6695 | 298174489091680 |
| 13:11:54 | XLON | 843 | £ 1.6695 | 298174489091695 |
| 13:11:57 | XLON | 1,007 | £ 1.6695 | 298174489091707 |
| 13:12:01 | XLON | 2,632 | £ 1.6690 | 298174489091742 |
| 13:12:01 | XLON | 685 | £ 1.6690 | 298174489091743 |
| 13:13:03 | XLON | 1,334 | £ 1.6685 | 298174489091923 |
| 13:13:13 | XLON | 815 | £ 1.6685 | 298174489091951 |
| 13:13:22 | XLON | 886 | £ 1.6680 | 298174489091964 |
| 13:13:46 | XLON | 1,411 | £ 1.6665 | 298174489091988 |
| 13:14:40 | XLON | 1,456 | £ 1.6660 | 298174489092090 |
| 13:15:03 | XLON | 1,041 | £ 1.6660 | 298174489092166 |
| 13:15:04 | XLON | 1,178 | £ 1.6650 | 298174489092173 |
| 13:15:05 | XLON | 161 | £ 1.6645 | 298174489092179 |
| 13:15:05 | XLON | 670 | £ 1.6645 | 298174489092180 |
| 13:15:05 | XLON | 675 | £ 1.6645 | 298174489092174 |
| 13:15:05 | XLON | 699 | £ 1.6645 | 298174489092175 |
| 13:15:05 | XLON | 469 | £ 1.6645 | 298174489092176 |
| 13:15:05 | XLON | 206 | £ 1.6645 | 298174489092177 |
| 13:15:21 | XLON | 364 | £ 1.6655 | 298174489092264 |
| 13:15:22 | XLON | 1,577 | £ 1.6655 | 298174489092265 |
| 13:17:25 | XLON | 821 | £ 1.6655 | 298174489092498 |
| 13:17:44 | XLON | 338 | £ 1.6650 | 298174489092578 |
| 13:18:21 | XLON | 3,664 | £ 1.6645 | 298174489092630 |
| 13:18:50 | XLON | 826 | £ 1.6615 | 298174489092719 |
| 13:20:05 | XLON | 947 | £ 1.6640 | 298174489093002 |
| 13:20:28 | XLON | 836 | £ 1.6640 | 298174489093111 |
| 13:20:48 | XLON | 827 | £ 1.6640 | 298174489093159 |
| 13:21:11 | XLON | 810 | £ 1.6640 | 298174489093195 |
| 13:21:25 | XLON | 1,143 | £ 1.6635 | 298174489093220 |
| 13:21:48 | XLON | 810 | £ 1.6635 | 298174489093247 |
| 13:21:54 | XLON | 3,612 | £ 1.6625 | 298174489093272 |
| 13:22:18 | XLON | 840 | £ 1.6625 | 298174489093313 |
| 13:23:09 | XLON | 552 | £ 1.6610 | 298174489093447 |
| 13:23:09 | XLON | 720 | £ 1.6610 | 298174489093448 |
| 13:23:33 | XLON | 1,013 | £ 1.6610 | 298174489093494 |
| 13:25:44 | XLON | 1,119 | £ 1.6585 | 298174489093739 |
| 13:26:06 | XLON | 1,744 | £ 1.6580 | 298174489093825 |
| 13:26:12 | XLON | 1,770 | £ 1.6580 | 298174489093838 |
| 13:26:12 | XLON | 124 | £ 1.6580 | 298174489093839 |
| 13:28:26 | XLON | 115 | £ 1.6595 | 298174489094175 |
| 13:28:26 | XLON | 1,805 | £ 1.6595 | 298174489094176 |
| 13:28:37 | XLON | 1,450 | £ 1.6580 | 298174489094218 |
| 13:28:55 | XLON | 1,024 | £ 1.6560 | 298174489094272 |
| 13:29:33 | XLON | 829 | £ 1.6560 | 298174489094354 |
| 13:29:47 | XLON | 960 | £ 1.6540 | 298174489094405 |
| 13:33:17 | XLON | 1,750 | £ 1.6600 | 298174489094890 |
| 13:33:17 | XLON | 446 | £ 1.6600 | 298174489094891 |
| 13:33:17 | XLON | 76 | £ 1.6605 | 298174489094892 |
| 13:33:20 | XLON | 824 | £ 1.6600 | 298174489094897 |
| 13:33:42 | XLON | 819 | £ 1.6600 | 298174489094936 |
| 13:33:58 | XLON | 1,563 | £ 1.6595 | 298174489094980 |
| 13:33:58 | XLON | 1,432 | £ 1.6595 | 298174489094984 |
| 13:35:50 | XLON | 810 | £ 1.6600 | 298174489095179 |
| 13:36:18 | XLON | 3,290 | £ 1.6605 | 298174489095302 |
| 13:36:21 | XLON | 1,544 | £ 1.6595 | 298174489095310 |
| 13:39:36 | XLON | 1,061 | £ 1.6610 | 298174489095614 |
| 13:39:46 | XLON | 951 | £ 1.6610 | 298174489095636 |
| 13:39:46 | XLON | 932 | £ 1.6610 | 298174489095643 |
| 13:40:42 | XLON | 822 | £ 1.6620 | 298174489095741 |
| 13:42:04 | XLON | 3,773 | £ 1.6620 | 298174489095862 |
| 13:42:04 | XLON | 1,750 | £ 1.6620 | 298174489095864 |
| 13:42:11 | XLON | 1,506 | £ 1.6620 | 298174489095893 |
| 13:43:58 | XLON | 810 | £ 1.6620 | 298174489096028 |
| 13:44:17 | XLON | 837 | £ 1.6620 | 298174489096048 |
| 13:44:17 | XLON | 5 | £ 1.6620 | 298174489096049 |
| 13:44:36 | XLON | 842 | £ 1.6620 | 298174489096052 |
| 13:44:41 | XLON | 894 | £ 1.6620 | 298174489096064 |
| 13:45:00 | XLON | 822 | £ 1.6615 | 298174489096108 |
| 13:45:22 | XLON | 835 | £ 1.6615 | 298174489096186 |
| 13:48:17 | XLON | 3,400 | £ 1.6635 | 298174489096526 |
| 13:48:17 | XLON | 6,382 | £ 1.6630 | 298174489096531 |
| 13:50:56 | XLON | 1,371 | £ 1.6620 | 298174489096844 |
| 13:52:53 | XLON | 1,118 | £ 1.6610 | 298174489097115 |
| 13:55:57 | XLON | 818 | £ 1.6625 | 298174489097502 |
| 13:55:57 | XLON | 25 | £ 1.6625 | 298174489097503 |
| 13:56:30 | XLON | 1,863 | £ 1.6630 | 298174489097597 |
| 13:59:27 | XLON | 810 | £ 1.6630 | 298174489098036 |
| 13:59:27 | XLON | 1,426 | £ 1.6630 | 298174489098037 |
| 14:03:55 | XLON | 904 | £ 1.6620 | 298174489098665 |
| 14:06:25 | XLON | 844 | £ 1.6630 | 298174489099049 |
| 14:10:30 | XLON | 964 | £ 1.6615 | 298174489099724 |
| 14:14:21 | XLON | 1,508 | £ 1.6615 | 298174489100362 |
| 14:14:21 | XLON | 531 | £ 1.6615 | 298174489100345 |
| 14:14:21 | XLON | 993 | £ 1.6615 | 298174489100346 |
| 14:18:18 | XLON | 1,012 | £ 1.6610 | 298174489100881 |
| 14:18:30 | XLON | 833 | £ 1.6605 | 298174489100889 |
| 14:18:32 | XLON | 2,013 | £ 1.6600 | 298174489100892 |
| 14:18:32 | XLON | 1,861 | £ 1.6595 | 298174489100895 |
| 14:19:25 | XLON | 686 | £ 1.6590 | 298174489101061 |
| 14:19:25 | XLON | 131 | £ 1.6590 | 298174489101062 |
| 14:20:06 | XLON | 1,623 | £ 1.6600 | 298174489101137 |
| 14:20:06 | XLON | 359 | £ 1.6600 | 298174489101138 |
| 14:20:09 | XLON | 1,476 | £ 1.6610 | 298174489101145 |
| 14:20:11 | XLON | 1,781 | £ 1.6605 | 298174489101155 |
| 14:20:11 | XLON | 1,003 | £ 1.6605 | 298174489101156 |
| 14:23:10 | XLON | 913 | £ 1.6600 | 298174489101599 |
| 14:23:10 | XLON | 1,750 | £ 1.6600 | 298174489101601 |
| 14:23:12 | XLON | 71 | £ 1.6600 | 298174489101607 |
| 14:25:16 | XLON | 200 | £ 1.6600 | 298174489101927 |
| 14:25:16 | XLON | 816 | £ 1.6600 | 298174489101928 |
| 14:26:20 | XLON | 1,750 | £ 1.6600 | 298174489102101 |
| 14:28:13 | XLON | 183 | £ 1.6600 | 298174489102415 |
| 14:28:18 | XLON | 1,359 | £ 1.6605 | 298174489102455 |
| 14:28:18 | XLON | 88 | £ 1.6605 | 298174489102456 |
| 14:28:18 | XLON | 1,648 | £ 1.6605 | 298174489102457 |
| 14:28:20 | XLON | 1,706 | £ 1.6600 | 298174489102459 |
| 14:28:22 | XLON | 1,260 | £ 1.6595 | 298174489102462 |
| 14:28:22 | XLON | 1,847 | £ 1.6595 | 298174489102463 |
| 14:28:22 | XLON | 1,644 | £ 1.6600 | 298174489102464 |
| 14:28:22 | XLON | 1,750 | £ 1.6600 | 298174489102465 |
| 14:28:23 | XLON | 1,750 | £ 1.6590 | 298174489102470 |
| 14:28:23 | XLON | 1,694 | £ 1.6590 | 298174489102471 |
| 14:28:24 | XLON | 1,081 | £ 1.6590 | 298174489102472 |
| 14:28:34 | XLON | 1,490 | £ 1.6585 | 298174489102497 |
| 14:30:00 | XLON | 668 | £ 1.6600 | 298174489102793 |
| 14:30:00 | XLON | 1,152 | £ 1.6600 | 298174489102794 |
| 14:30:00 | XLON | 17 | £ 1.6600 | 298174489102795 |
| 14:30:05 | XLON | 852 | £ 1.6600 | 298174489102978 |
| 14:30:23 | XLON | 962 | £ 1.6595 | 298174489103090 |
| 14:30:24 | XLON | 935 | £ 1.6590 | 298174489103104 |
| 14:30:24 | XLON | 1,737 | £ 1.6590 | 298174489103105 |
| 14:32:47 | XLON | 352 | £ 1.6600 | 298174489103600 |
| 14:32:47 | XLON | 999 | £ 1.6600 | 298174489103601 |
| 14:33:51 | XLON | 2,300 | £ 1.6595 | 298174489103895 |
| 14:36:07 | XLON | 1,488 | £ 1.6600 | 298174489104536 |
| 14:36:07 | XLON | 929 | £ 1.6600 | 298174489104537 |
| 14:36:07 | XLON | 371 | £ 1.6600 | 298174489104538 |
| 14:36:12 | XLON | 1,770 | £ 1.6600 | 298174489104569 |
| 14:36:14 | XLON | 1,658 | £ 1.6600 | 298174489104571 |
| 14:36:16 | XLON | 1,750 | £ 1.6600 | 298174489104574 |
| 14:36:16 | XLON | 153 | £ 1.6600 | 298174489104575 |
| 14:36:26 | XLON | 853 | £ 1.6600 | 298174489104636 |
| 14:36:39 | XLON | 743 | £ 1.6600 | 298174489104732 |
| 14:36:47 | XLON | 34 | £ 1.6600 | 298174489104761 |
| 14:36:47 | XLON | 784 | £ 1.6600 | 298174489104762 |
| 14:36:54 | XLON | 1,926 | £ 1.6595 | 298174489104800 |
| 14:37:40 | XLON | 1,381 | £ 1.6585 | 298174489105050 |
| 14:37:40 | XLON | 1,414 | £ 1.6585 | 298174489105051 |
| 14:38:19 | XLON | 210 | £ 1.6585 | 298174489105170 |
| 14:38:19 | XLON | 967 | £ 1.6585 | 298174489105171 |
| 14:38:47 | XLON | 1,071 | £ 1.6590 | 298174489105267 |
| 14:38:50 | XLON | 880 | £ 1.6590 | 298174489105274 |
| 14:38:58 | XLON | 518 | £ 1.6585 | 298174489105329 |
| 14:39:00 | XLON | 2,994 | £ 1.6585 | 298174489105334 |
| 14:42:14 | XLON | 1,068 | £ 1.6575 | 298174489106017 |
| 14:45:23 | XLON | 1,750 | £ 1.6585 | 298174489106598 |
| 14:45:28 | XLON | 1,750 | £ 1.6585 | 298174489106643 |
| 14:45:28 | XLON | 1,679 | £ 1.6585 | 298174489106644 |
| 14:45:28 | XLON | 831 | £ 1.6585 | 298174489106645 |
| 14:45:46 | XLON | 1,660 | £ 1.6585 | 298174489106680 |
| 14:45:46 | XLON | 3,969 | £ 1.6580 | 298174489106683 |
| 14:46:19 | XLON | 1,750 | £ 1.6585 | 298174489106811 |
| 14:46:19 | XLON | 1,690 | £ 1.6585 | 298174489106812 |
| 14:46:20 | XLON | 1,750 | £ 1.6585 | 298174489106813 |
| 14:46:20 | XLON | 487 | £ 1.6585 | 298174489106814 |
| 14:46:36 | XLON | 843 | £ 1.6585 | 298174489106860 |
| 14:46:53 | XLON | 296 | £ 1.6585 | 298174489106956 |
| 14:46:53 | XLON | 523 | £ 1.6585 | 298174489106957 |
| 14:47:05 | XLON | 194 | £ 1.6585 | 298174489106985 |
| 14:47:05 | XLON | 644 | £ 1.6585 | 298174489106986 |
| 14:47:22 | XLON | 820 | £ 1.6585 | 298174489107049 |
| 14:47:39 | XLON | 224 | £ 1.6585 | 298174489107155 |
| 14:47:39 | XLON | 595 | £ 1.6585 | 298174489107156 |
| 14:47:56 | XLON | 820 | £ 1.6585 | 298174489107199 |
| 14:48:13 | XLON | 819 | £ 1.6585 | 298174489107235 |
| 14:48:33 | XLON | 1,073 | £ 1.6585 | 298174489107329 |
| 14:48:33 | XLON | 2,425 | £ 1.6585 | 298174489107330 |
| 14:48:52 | XLON | 876 | £ 1.6580 | 298174489107417 |
| 14:48:52 | XLON | 893 | £ 1.6580 | 298174489107418 |
| 14:50:28 | XLON | 862 | £ 1.6580 | 298174489107747 |
| 14:50:28 | XLON | 859 | £ 1.6580 | 298174489107748 |
| 14:51:05 | XLON | 2,195 | £ 1.6575 | 298174489107872 |
| 14:52:51 | XLON | 933 | £ 1.6575 | 298174489108302 |
| 14:52:51 | XLON | 955 | £ 1.6575 | 298174489108303 |
| 14:52:51 | XLON | 1,750 | £ 1.6575 | 298174489108305 |
| 14:52:51 | XLON | 67 | £ 1.6575 | 298174489108306 |
| 14:55:08 | XLON | 819 | £ 1.6585 | 298174489109057 |
| 14:55:16 | XLON | 811 | £ 1.6585 | 298174489109098 |
| 14:55:24 | XLON | 120 | £ 1.6585 | 298174489109179 |
| 14:55:24 | XLON | 691 | £ 1.6585 | 298174489109180 |
| 14:55:32 | XLON | 1,178 | £ 1.6575 | 298174489109224 |
| 14:55:32 | XLON | 914 | £ 1.6570 | 298174489109227 |
| 14:55:32 | XLON | 625 | £ 1.6570 | 298174489109228 |
| 14:59:00 | XLON | 1,750 | £ 1.6585 | 298174489110120 |
| 14:59:05 | XLON | 1,750 | £ 1.6585 | 298174489110137 |
| 14:59:30 | XLON | 2,299 | £ 1.6580 | 298174489110188 |
| 14:59:30 | XLON | 2,200 | £ 1.6580 | 298174489110190 |
| 15:00:00 | XLON | 968 | £ 1.6585 | 298174489110344 |
| 15:02:49 | XLON | 1,761 | £ 1.6590 | 298174489110991 |
| 15:02:50 | XLON | 1,633 | £ 1.6590 | 298174489111011 |
| 15:03:30 | XLON | 512 | £ 1.6600 | 298174489111161 |
| 15:03:32 | XLON | 148 | £ 1.6605 | 298174489111176 |
| 15:03:32 | XLON | 1,713 | £ 1.6605 | 298174489111177 |
| 15:03:33 | XLON | 1,750 | £ 1.6605 | 298174489111179 |
| 15:03:33 | XLON | 2,293 | £ 1.6605 | 298174489111180 |
| 15:03:33 | XLON | 1,750 | £ 1.6605 | 298174489111181 |
| 15:03:36 | XLON | 75 | £ 1.6600 | 298174489111205 |
| 15:03:37 | XLON | 1,265 | £ 1.6605 | 298174489111212 |
| 15:03:37 | XLON | 1,781 | £ 1.6605 | 298174489111213 |
| 15:03:37 | XLON | 789 | £ 1.6605 | 298174489111214 |
| 15:03:37 | XLON | 977 | £ 1.6605 | 298174489111215 |
| 15:03:37 | XLON | 1,784 | £ 1.6605 | 298174489111217 |
| 15:03:38 | XLON | 2,294 | £ 1.6600 | 298174489111221 |
| 15:03:45 | XLON | 988 | £ 1.6605 | 298174489111230 |
| 15:06:01 | XLON | 1,192 | £ 1.6615 | 298174489111788 |
| 15:06:01 | XLON | 1,986 | £ 1.6615 | 298174489111789 |
| 15:06:01 | XLON | 10 | £ 1.6615 | 298174489111790 |
| 15:06:03 | XLON | 1,831 | £ 1.6615 | 298174489111791 |
| 15:06:03 | XLON | 1,674 | £ 1.6615 | 298174489111792 |
| 15:06:04 | XLON | 1,841 | £ 1.6615 | 298174489111795 |
| 15:06:05 | XLON | 1,841 | £ 1.6615 | 298174489111803 |
| 15:06:05 | XLON | 1,641 | £ 1.6615 | 298174489111804 |
| 15:06:05 | XLON | 424 | £ 1.6615 | 298174489111805 |
| 15:06:06 | XLON | 2,249 | £ 1.6610 | 298174489111809 |
| 15:06:06 | XLON | 1,750 | £ 1.6610 | 298174489111814 |
| 15:06:06 | XLON | 2,292 | £ 1.6610 | 298174489111815 |
| 15:06:06 | XLON | 1,841 | £ 1.6610 | 298174489111816 |
| 15:06:28 | XLON | 19 | £ 1.6615 | 298174489111884 |
| 15:06:28 | XLON | 1,725 | £ 1.6615 | 298174489111885 |
| 15:06:28 | XLON | 3,459 | £ 1.6610 | 298174489111893 |
| 15:06:28 | XLON | 1,727 | £ 1.6610 | 298174489111896 |
| 15:06:28 | XLON | 419 | £ 1.6610 | 298174489111897 |
| 15:09:21 | XLON | 1,750 | £ 1.6610 | 298174489112520 |
| 15:09:21 | XLON | 3,615 | £ 1.6610 | 298174489112514 |
| 15:09:23 | XLON | 1,752 | £ 1.6610 | 298174489112537 |
| 15:09:23 | XLON | 600 | £ 1.6610 | 298174489112538 |
| 15:09:25 | XLON | 936 | £ 1.6610 | 298174489112541 |
| 15:10:09 | XLON | 1,750 | £ 1.6615 | 298174489112705 |
| 15:10:09 | XLON | 571 | £ 1.6615 | 298174489112706 |
| 15:11:27 | XLON | 1,771 | £ 1.6620 | 298174489112986 |
| 15:11:29 | XLON | 189 | £ 1.6625 | 298174489112995 |
| 15:11:29 | XLON | 497 | £ 1.6625 | 298174489112996 |
| 15:11:29 | XLON | 459 | £ 1.6625 | 298174489112997 |
| 15:11:29 | XLON | 734 | £ 1.6625 | 298174489112998 |
| 15:11:44 | XLON | 850 | £ 1.6625 | 298174489113066 |
| 15:12:16 | XLON | 2,030 | £ 1.6625 | 298174489113204 |
| 15:12:19 | XLON | 1,039 | £ 1.6620 | 298174489113215 |
| 15:12:19 | XLON | 936 | £ 1.6620 | 298174489113216 |
| 15:12:19 | XLON | 1,750 | £ 1.6620 | 298174489113218 |
| 15:13:43 | XLON | 821 | £ 1.6620 | 298174489113477 |
| 15:14:07 | XLON | 1,275 | £ 1.6620 | 298174489113554 |
| 15:14:22 | XLON | 840 | £ 1.6620 | 298174489113599 |
| 15:14:39 | XLON | 853 | £ 1.6620 | 298174489113740 |
| 15:14:56 | XLON | 854 | £ 1.6620 | 298174489113790 |
| 15:15:13 | XLON | 318 | £ 1.6625 | 298174489113885 |
| 15:15:13 | XLON | 512 | £ 1.6625 | 298174489113886 |
| 15:15:39 | XLON | 488 | £ 1.6625 | 298174489113992 |
| 15:15:39 | XLON | 344 | £ 1.6625 | 298174489113993 |
| 15:15:45 | XLON | 616 | £ 1.6620 | 298174489114028 |
| 15:15:45 | XLON | 1,500 | £ 1.6620 | 298174489114029 |
| 15:15:45 | XLON | 350 | £ 1.6620 | 298174489114030 |
| 15:15:45 | XLON | 927 | £ 1.6620 | 298174489114040 |
| 15:18:02 | XLON | 9 | £ 1.6625 | 298174489114782 |
| 15:18:02 | XLON | 817 | £ 1.6625 | 298174489114783 |
| 15:18:24 | XLON | 1,000 | £ 1.6625 | 298174489114921 |
| 15:18:52 | XLON | 805 | £ 1.6625 | 298174489115008 |
| 15:19:18 | XLON | 834 | £ 1.6625 | 298174489115103 |
| 15:19:44 | XLON | 166 | £ 1.6625 | 298174489115196 |
| 15:19:44 | XLON | 668 | £ 1.6625 | 298174489115197 |
| 15:19:50 | XLON | 2,100 | £ 1.6625 | 298174489115215 |
| 15:19:50 | XLON | 1,750 | £ 1.6625 | 298174489115216 |
| 15:19:50 | XLON | 11 | £ 1.6625 | 298174489115217 |
| 15:21:28 | XLON | 835 | £ 1.6625 | 298174489115628 |
| 15:21:45 | XLON | 819 | £ 1.6625 | 298174489115646 |
| 15:22:01 | XLON | 803 | £ 1.6625 | 298174489115762 |
| 15:22:01 | XLON | 3 | £ 1.6625 | 298174489115763 |
| 15:24:11 | XLON | 236 | £ 1.6615 | 298174489116199 |
| 15:24:12 | XLON | 584 | £ 1.6615 | 298174489116206 |
| 15:24:12 | XLON | 2,698 | £ 1.6615 | 298174489116207 |
| 15:24:12 | XLON | 2,200 | £ 1.6615 | 298174489116214 |
| 15:24:17 | XLON | 830 | £ 1.6615 | 298174489116239 |
| 15:24:23 | XLON | 412 | £ 1.6610 | 298174489116266 |
| 15:24:23 | XLON | 799 | £ 1.6610 | 298174489116267 |
| 15:24:32 | XLON | 1,409 | £ 1.6605 | 298174489116299 |
| 15:24:32 | XLON | 1,744 | £ 1.6605 | 298174489116300 |
| 15:24:48 | XLON | 830 | £ 1.6605 | 298174489116430 |
| 15:26:41 | XLON | 1,750 | £ 1.6615 | 298174489117065 |
| 15:26:52 | XLON | 553 | £ 1.6620 | 298174489117098 |
| 15:26:52 | XLON | 223 | £ 1.6620 | 298174489117099 |
| 15:26:55 | XLON | 849 | £ 1.6620 | 298174489117134 |
| 15:27:08 | XLON | 847 | £ 1.6620 | 298174489117209 |
| 15:27:24 | XLON | 317 | £ 1.6625 | 298174489117303 |
| 15:27:24 | XLON | 453 | £ 1.6625 | 298174489117304 |
| 15:27:24 | XLON | 38 | £ 1.6625 | 298174489117305 |
| 15:27:30 | XLON | 2,611 | £ 1.6620 | 298174489117360 |
| 15:28:21 | XLON | 1,307 | £ 1.6610 | 298174489117643 |
| 15:28:45 | XLON | 837 | £ 1.6610 | 298174489117748 |
| 15:28:50 | XLON | 861 | £ 1.6605 | 298174489117779 |
| 15:28:50 | XLON | 1,500 | £ 1.6605 | 298174489117780 |
| 15:28:50 | XLON | 1,049 | £ 1.6605 | 298174489117781 |
| 15:29:41 | XLON | 154 | £ 1.6605 | 298174489118055 |
| 15:29:41 | XLON | 298 | £ 1.6605 | 298174489118056 |
| 15:31:23 | XLON | 178 | £ 1.6610 | 298174489118484 |
| 15:32:20 | XLON | 1,000 | £ 1.6625 | 298174489118733 |
| 15:32:20 | XLON | 1,146 | £ 1.6625 | 298174489118734 |
| 15:32:20 | XLON | 1,625 | £ 1.6625 | 298174489118735 |
| 15:32:21 | XLON | 1,000 | £ 1.6625 | 298174489118738 |
| 15:32:21 | XLON | 127 | £ 1.6625 | 298174489118739 |
| 15:32:22 | XLON | 1,000 | £ 1.6625 | 298174489118743 |
| 15:32:22 | XLON | 1,000 | £ 1.6625 | 298174489118750 |
| 15:32:23 | XLON | 1,000 | £ 1.6625 | 298174489118751 |
| 15:32:24 | XLON | 1,000 | £ 1.6625 | 298174489118752 |
| 15:32:31 | XLON | 1,457 | £ 1.6620 | 298174489118780 |
| 15:33:26 | XLON | 1,043 | £ 1.6630 | 298174489118984 |
| 15:34:06 | XLON | 917 | £ 1.6635 | 298174489119085 |
| 15:34:06 | XLON | 842 | £ 1.6635 | 298174489119086 |
| 15:34:06 | XLON | 828 | £ 1.6635 | 298174489119087 |
| 15:34:11 | XLON | 2,200 | £ 1.6635 | 298174489119110 |
| 15:34:13 | XLON | 932 | £ 1.6635 | 298174489119117 |
| 15:34:54 | XLON | 823 | £ 1.6635 | 298174489119260 |
| 15:34:54 | XLON | 1,558 | £ 1.6635 | 298174489119261 |
| 15:35:04 | XLON | 1,164 | £ 1.6640 | 298174489119337 |
| 15:35:15 | XLON | 810 | £ 1.6640 | 298174489119382 |
| 15:36:21 | XLON | 1,750 | £ 1.6650 | 298174489119611 |
| 15:36:21 | XLON | 1,361 | £ 1.6650 | 298174489119612 |
| 15:36:42 | XLON | 819 | £ 1.6655 | 298174489119723 |
| 15:37:42 | XLON | 1,603 | £ 1.6650 | 298174489119988 |
| 15:37:42 | XLON | 1,000 | £ 1.6650 | 298174489119992 |
| 15:37:42 | XLON | 752 | £ 1.6650 | 298174489119993 |
| 15:37:42 | XLON | 248 | £ 1.6650 | 298174489119994 |
| 15:37:42 | XLON | 1,000 | £ 1.6650 | 298174489119995 |
| 15:37:42 | XLON | 1,000 | £ 1.6650 | 298174489119996 |
| 15:37:42 | XLON | 1,000 | £ 1.6650 | 298174489119997 |
| 15:37:42 | XLON | 24 | £ 1.6650 | 298174489119998 |
| 15:39:07 | XLON | 146 | £ 1.6645 | 298174489120290 |
| 15:39:10 | XLON | 826 | £ 1.6645 | 298174489120315 |
| 15:39:27 | XLON | 831 | £ 1.6645 | 298174489120365 |
| 15:39:38 | XLON | 53 | £ 1.6645 | 298174489120383 |
| 15:39:38 | XLON | 767 | £ 1.6645 | 298174489120384 |
| 15:39:55 | XLON | 805 | £ 1.6645 | 298174489120450 |
| 15:40:15 | XLON | 400 | £ 1.6645 | 298174489120520 |
| 15:40:15 | XLON | 425 | £ 1.6645 | 298174489120521 |
| 15:40:38 | XLON | 119 | £ 1.6645 | 298174489120625 |
| 15:40:38 | XLON | 285 | £ 1.6645 | 298174489120626 |
| 15:40:38 | XLON | 419 | £ 1.6645 | 298174489120627 |
| 15:40:59 | XLON | 815 | £ 1.6645 | 298174489120687 |
| 15:41:15 | XLON | 842 | £ 1.6645 | 298174489120741 |
| 15:41:43 | XLON | 842 | £ 1.6650 | 298174489120908 |
| 15:42:04 | XLON | 334 | £ 1.6650 | 298174489120963 |
| 15:42:04 | XLON | 481 | £ 1.6650 | 298174489120964 |
| 15:42:25 | XLON | 126 | £ 1.6650 | 298174489121053 |
| 15:42:25 | XLON | 690 | £ 1.6650 | 298174489121054 |
| 15:42:37 | XLON | 818 | £ 1.6650 | 298174489121105 |
| 15:42:58 | XLON | 816 | £ 1.6650 | 298174489121195 |
| 15:43:19 | XLON | 71 | £ 1.6650 | 298174489121272 |
| 15:43:19 | XLON | 745 | £ 1.6650 | 298174489121273 |
| 15:43:46 | XLON | 201 | £ 1.6650 | 298174489121383 |
| 15:43:46 | XLON | 634 | £ 1.6650 | 298174489121384 |
| 15:44:07 | XLON | 816 | £ 1.6650 | 298174489121491 |
| 15:44:28 | XLON | 348 | £ 1.6650 | 298174489121630 |
| 15:44:28 | XLON | 468 | £ 1.6650 | 298174489121631 |
| 15:44:33 | XLON | 1,600 | £ 1.6645 | 298174489121670 |
| 15:44:33 | XLON | 1,961 | £ 1.6645 | 298174489121671 |
| 15:45:03 | XLON | 393 | £ 1.6635 | 298174489121830 |
| 15:45:03 | XLON | 445 | £ 1.6635 | 298174489121831 |
| 15:45:03 | XLON | 890 | £ 1.6640 | 298174489121823 |
| 15:46:53 | XLON | 881 | £ 1.6615 | 298174489122291 |
| 15:46:54 | XLON | 1,608 | £ 1.6615 | 298174489122297 |
| 15:46:58 | XLON | 987 | £ 1.6610 | 298174489122318 |
| 15:46:58 | XLON | 1,484 | £ 1.6610 | 298174489122319 |
| 15:46:59 | XLON | 1 | £ 1.6610 | 298174489122320 |
| 15:47:01 | XLON | 179 | £ 1.6610 | 298174489122343 |
| 15:47:04 | XLON | 853 | £ 1.6605 | 298174489122369 |
| 15:48:12 | XLON | 812 | £ 1.6605 | 298174489122637 |
| 15:48:32 | XLON | 795 | £ 1.6610 | 298174489122723 |
| 15:48:32 | XLON | 761 | £ 1.6610 | 298174489122724 |
| 15:48:44 | XLON | 806 | £ 1.6610 | 298174489122767 |
| 15:48:57 | XLON | 112 | £ 1.6610 | 298174489122795 |
| 15:48:57 | XLON | 694 | £ 1.6610 | 298174489122796 |
| 15:49:00 | XLON | 1,478 | £ 1.6605 | 298174489122798 |
| 15:49:28 | XLON | 1,469 | £ 1.6605 | 298174489122968 |
| 15:50:04 | XLON | 1,289 | £ 1.6605 | 298174489123052 |
| 15:54:05 | XLON | 806 | £ 1.6585 | 298174489123962 |
| 15:55:32 | XLON | 68 | £ 1.6580 | 298174489124227 |
| 15:55:32 | XLON | 1,361 | £ 1.6580 | 298174489124220 |
| 15:55:32 | XLON | 2,200 | £ 1.6580 | 298174489124221 |
| 15:55:32 | XLON | 1,600 | £ 1.6580 | 298174489124222 |
| 15:55:34 | XLON | 1,665 | £ 1.6580 | 298174489124232 |
| 15:55:36 | XLON | 127 | £ 1.6580 | 298174489124241 |
| 15:55:41 | XLON | 196 | £ 1.6580 | 298174489124242 |
| 15:56:13 | XLON | 481 | £ 1.6585 | 298174489124349 |
| 15:56:13 | XLON | 348 | £ 1.6585 | 298174489124350 |
| 15:56:13 | XLON | 269 | £ 1.6585 | 298174489124352 |
| 15:56:13 | XLON | 2,200 | £ 1.6585 | 298174489124353 |
| 15:58:23 | XLON | 192 | £ 1.6590 | 298174489124823 |
| 15:59:14 | XLON | 1,750 | £ 1.6595 | 298174489125069 |
| 15:59:14 | XLON | 593 | £ 1.6595 | 298174489125070 |
| 15:59:14 | XLON | 1,400 | £ 1.6595 | 298174489125071 |
| 15:59:17 | XLON | 1,132 | £ 1.6590 | 298174489125085 |
| 15:59:18 | XLON | 1,377 | £ 1.6590 | 298174489125086 |
| 15:59:18 | XLON | 165 | £ 1.6590 | 298174489125091 |
| 15:59:19 | XLON | 1,074 | £ 1.6590 | 298174489125098 |
| 15:59:20 | XLON | 6,545 | £ 1.6580 | 298174489125143 |
| 15:59:20 | XLON | 2,409 | £ 1.6580 | 298174489125145 |
| 15:59:54 | XLON | 1,750 | £ 1.6575 | 298174489125280 |
| 15:59:54 | XLON | 675 | £ 1.6575 | 298174489125281 |
| 15:59:54 | XLON | 1,841 | £ 1.6575 | 298174489125279 |
| 16:01:31 | XLON | 826 | £ 1.6600 | 298174489125779 |
| 16:02:02 | XLON | 1,040 | £ 1.6605 | 298174489125917 |
| 16:02:26 | XLON | 2,173 | £ 1.6605 | 298174489126090 |
| 16:02:26 | XLON | 2,837 | £ 1.6600 | 298174489126092 |
| 16:02:47 | XLON | 954 | £ 1.6595 | 298174489126167 |
| 16:04:30 | XLON | 1,750 | £ 1.6595 | 298174489126478 |
| 16:04:30 | XLON | 210 | £ 1.6595 | 298174489126479 |
| 16:04:30 | XLON | 250 | £ 1.6595 | 298174489126480 |
| 16:04:30 | XLON | 3,522 | £ 1.6595 | 298174489126474 |
| 16:05:27 | XLON | 868 | £ 1.6590 | 298174489126720 |
| 16:06:28 | XLON | 1,726 | £ 1.6585 | 298174489126933 |
| 16:06:28 | XLON | 572 | £ 1.6585 | 298174489126934 |
| 16:07:09 | XLON | 636 | £ 1.6585 | 298174489127131 |
| 16:07:09 | XLON | 204 | £ 1.6585 | 298174489127132 |
| 16:09:33 | XLON | 1,668 | £ 1.6575 | 298174489127850 |
| 16:09:33 | XLON | 558 | £ 1.6575 | 298174489127851 |
| 16:09:41 | XLON | 192 | £ 1.6575 | 298174489127865 |
| 16:10:55 | XLON | 156 | £ 1.6585 | 298174489128263 |
| 16:10:56 | XLON | 1,291 | £ 1.6585 | 298174489128265 |
| 16:10:56 | XLON | 183 | £ 1.6585 | 298174489128266 |
| 16:10:58 | XLON | 1,291 | £ 1.6585 | 298174489128275 |
| 16:10:59 | XLON | 1,291 | £ 1.6585 | 298174489128293 |
| 16:11:00 | XLON | 1,291 | £ 1.6585 | 298174489128295 |
| 16:11:02 | XLON | 1,291 | £ 1.6585 | 298174489128300 |
| 16:11:03 | XLON | 1,291 | £ 1.6585 | 298174489128316 |
| 16:11:55 | XLON | 805 | £ 1.6585 | 298174489128507 |
| 16:12:09 | XLON | 388 | £ 1.6585 | 298174489128611 |
| 16:12:09 | XLON | 917 | £ 1.6585 | 298174489128612 |
| 16:14:34 | XLON | 2,331 | £ 1.6590 | 298174489129214 |
| 16:14:34 | XLON | 2,200 | £ 1.6585 | 298174489129219 |
| 16:14:34 | XLON | 131 | £ 1.6585 | 298174489129220 |
| 16:15:07 | XLON | 1,316 | £ 1.6585 | 298174489129416 |
| 16:15:12 | XLON | 2,674 | £ 1.6580 | 298174489129439 |
| 16:18:15 | XLON | 2,400 | £ 1.6580 | 298174489130545 |
| 16:18:25 | XLON | 424 | £ 1.6580 | 298174489130618 |
| 16:18:38 | XLON | 193 | £ 1.6580 | 298174489130689 |
| 16:18:38 | XLON | 276 | £ 1.6580 | 298174489130690 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 582,017 (ISIN: GB00BDCXV269)
Date of purchases: 16 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 16 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 32.7131 | 582,017 | ZAR 32.2600 | ZAR 33.0000 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:47:55 | XJSE | 1,331 | ZAR 32.4500 | XJSE-3CO2UCFV5IH3C |
| 09:53:04 | XJSE | 66 | ZAR 32.4000 | XJSE-44O2UCFU0S840 |
| 09:53:04 | XJSE | 1,801 | ZAR 32.4000 | XJSE-44O2UCFU0S842 |
| 09:56:45 | XJSE | 1,330 | ZAR 32.3600 | XJSE-2EO2UCFV3O7RT |
| 10:01:33 | XJSE | 1,462 | ZAR 32.3500 | XJSE-3CO2UCFV9NV0V |
| 10:03:55 | XJSE | 960 | ZAR 32.3200 | XJSE-3AO2UCFUIHPMR |
| 10:04:23 | XJSE | 2,963 | ZAR 32.2800 | XJSE-2GO2UCFU2OJOO |
| 10:08:50 | XJSE | 1,303 | ZAR 32.3200 | XJSE-42O2UCFU2D1IH |
| 10:08:50 | XJSE | 808 | ZAR 32.3200 | XJSE-2GO2UCFU2UINO |
| 10:08:50 | XJSE | 839 | ZAR 32.3200 | XJSE-2GO2UCFU2UINQ |
| 10:10:05 | XJSE | 42 | ZAR 32.2900 | XJSE-3AO2UCFUJAT9B |
| 10:10:05 | XJSE | 1,060 | ZAR 32.2900 | XJSE-3AO2UCFUJATF1 |
| 10:11:35 | XJSE | 2,146 | ZAR 32.3000 | XJSE-2EO2UCFV7O8N0 |
| 10:11:40 | XJSE | 1,234 | ZAR 32.2700 | XJSE-3CO2UCFVCHN3B |
| 10:11:40 | XJSE | 524 | ZAR 32.2600 | XJSE-2GO2UCFU322AQ |
| 10:15:30 | XJSE | 1,960 | ZAR 32.3200 | XJSE-2GO2UCFU37E2S |
| 10:15:30 | XJSE | 270 | ZAR 32.3200 | XJSE-2GO2UCFU37E2U |
| 10:15:43 | XJSE | 2,202 | ZAR 32.3000 | XJSE-3CO2UCFVDHMV2 |
| 10:16:21 | XJSE | 1,195 | ZAR 32.3000 | XJSE-2GO2UCFU38U6K |
| 10:17:50 | XJSE | 1,541 | ZAR 32.2600 | XJSE-3AO2UCFUK814S |
| 10:23:49 | XJSE | 1,937 | ZAR 32.3600 | XJSE-2EO2UCFVAVAJD |
| 10:24:10 | XJSE | 871 | ZAR 32.3400 | XJSE-44O2UCFU1C324 |
| 10:24:10 | XJSE | 579 | ZAR 32.3500 | XJSE-44O2UCFU1C326 |
| 10:24:12 | XJSE | 2,947 | ZAR 32.3500 | XJSE-2EO2UCFVB2B4I |
| 10:24:18 | XJSE | 3,198 | ZAR 32.3800 | XJSE-3CO2UCFVFTSQK |
| 10:24:23 | XJSE | 975 | ZAR 32.3600 | XJSE-2GO2UCFU3K0CD |
| 10:24:23 | XJSE | 374 | ZAR 32.3700 | XJSE-2GO2UCFU3K0CF |
| 10:24:30 | XJSE | 2,351 | ZAR 32.3700 | XJSE-3CO2UCFVFVMHV |
| 10:24:34 | XJSE | 320 | ZAR 32.3500 | XJSE-3CO2UCFVG09J8 |
| 10:28:26 | XJSE | 2,416 | ZAR 32.4700 | XJSE-2GO2UCFU3P4HV |
| 10:28:46 | XJSE | 2,467 | ZAR 32.5000 | XJSE-42O2UCFU2NDS7 |
| 10:29:29 | XJSE | 1,371 | ZAR 32.4900 | XJSE-2EO2UCFVCFJFS |
| 10:30:37 | XJSE | 1,580 | ZAR 32.5300 | XJSE-2GO2UCFU3RLC6 |
| 10:31:58 | XJSE | 1,103 | ZAR 32.5600 | XJSE-2EO2UCFVD4PN7 |
| 10:32:54 | XJSE | 2,051 | ZAR 32.5600 | XJSE-2GO2UCFU3UEB4 |
| 10:33:06 | XJSE | 1,123 | ZAR 32.5500 | XJSE-2EO2UCFVDFOB3 |
| 10:33:12 | XJSE | 1,241 | ZAR 32.5500 | XJSE-3AO2UCFUMA0A7 |
| 10:35:24 | XJSE | 1,938 | ZAR 32.5600 | XJSE-2GO2UCFU41BE5 |
| 10:35:57 | XJSE | 819 | ZAR 32.4800 | XJSE-3CO2UCFVJ7PDA |
| 10:36:02 | XJSE | 3,292 | ZAR 32.5000 | XJSE-2GO2UCFU427HN |
| 10:36:02 | XJSE | 137 | ZAR 32.5000 | XJSE-2GO2UCFU427IJ |
| 10:36:04 | XJSE | 1,114 | ZAR 32.5000 | XJSE-2EO2UCFVE9VOT |
| 10:36:04 | XJSE | 426 | ZAR 32.5000 | XJSE-2EO2UCFVE9VP7 |
| 10:36:41 | XJSE | 2,923 | ZAR 32.4600 | XJSE-2GO2UCFU431I2 |
| 10:36:41 | XJSE | 205 | ZAR 32.4600 | XJSE-2GO2UCFU431I4 |
| 10:36:41 | XJSE | 1,203 | ZAR 32.4600 | XJSE-3AO2UCFUMOEHB |
| 10:36:42 | XJSE | 872 | ZAR 32.4600 | XJSE-3AO2UCFUMOGH4 |
| 10:36:42 | XJSE | 1,130 | ZAR 32.4600 | XJSE-3AO2UCFUMOGH6 |
| 10:36:48 | XJSE | 1,233 | ZAR 32.4600 | XJSE-3AO2UCFUMOSJ6 |
| 10:37:08 | XJSE | 1,745 | ZAR 32.4800 | XJSE-3CO2UCFVJIPNO |
| 10:38:37 | XJSE | 1,120 | ZAR 32.4500 | XJSE-2EO2UCFVF0OKC |
| 10:38:37 | XJSE | 2,462 | ZAR 32.4500 | XJSE-2EO2UCFVF0OKH |
| 10:38:38 | XJSE | 728 | ZAR 32.4500 | XJSE-3AO2UCFUN0PMR |
| 10:38:38 | XJSE | 1,764 | ZAR 32.4500 | XJSE-3AO2UCFUN0PMT |
| 10:38:38 | XJSE | 57 | ZAR 32.4500 | XJSE-3AO2UCFUN0PNA |
| 10:38:38 | XJSE | 672 | ZAR 32.4500 | XJSE-2GO2UCFU45KK1 |
| 10:38:38 | XJSE | 2,991 | ZAR 32.4500 | XJSE-2GO2UCFU45KK3 |
| 10:39:53 | XJSE | 1,734 | ZAR 32.4300 | XJSE-3AO2UCFUN5D0J |
| 10:40:35 | XJSE | 1,054 | ZAR 32.5000 | XJSE-2GO2UCFU47SDC |
| 10:41:36 | XJSE | 1,448 | ZAR 32.5400 | XJSE-2EO2UCFVFS891 |
| 10:42:18 | XJSE | 1,126 | ZAR 32.5300 | XJSE-3AO2UCFUNF02V |
| 10:42:23 | XJSE | 1,823 | ZAR 32.5300 | XJSE-3AO2UCFUNFAME |
| 10:42:26 | XJSE | 580 | ZAR 32.5100 | XJSE-3CO2UCFVL7DRB |
| 10:42:27 | XJSE | 1,173 | ZAR 32.5100 | XJSE-3CO2UCFVL7GKS |
| 10:42:30 | XJSE | 936 | ZAR 32.5100 | XJSE-2EO2UCFVG56GF |
| 10:43:30 | XJSE | 2,087 | ZAR 32.5200 | XJSE-2EO2UCFVGFS6B |
| 10:43:43 | XJSE | 325 | ZAR 32.5100 | XJSE-3CO2UCFVLKRVF |
| 10:43:50 | XJSE | 365 | ZAR 32.5100 | XJSE-3CO2UCFVLLMSG |
| 10:43:56 | XJSE | 499 | ZAR 32.5100 | XJSE-3CO2UCFVLMIQ0 |
| 10:44:07 | XJSE | 1,182 | ZAR 32.5100 | XJSE-3AO2UCFUNN068 |
| 10:45:29 | XJSE | 2,780 | ZAR 32.5200 | XJSE-3AO2UCFUNT6RG |
| 10:45:31 | XJSE | 707 | ZAR 32.5000 | XJSE-3AO2UCFUNTALQ |
| 10:45:31 | XJSE | 348 | ZAR 32.5000 | XJSE-3AO2UCFUNTALS |
| 10:45:31 | XJSE | 509 | ZAR 32.5100 | XJSE-3AO2UCFUNTALU |
| 10:47:00 | XJSE | 568 | ZAR 32.5300 | XJSE-42O2UCFU30BR1 |
| 10:48:05 | XJSE | 2,416 | ZAR 32.6100 | XJSE-44O2UCFU1NT5G |
| 10:48:10 | XJSE | 1,053 | ZAR 32.6100 | XJSE-44O2UCFU1NUIN |
| 10:48:16 | XJSE | 1,009 | ZAR 32.6000 | XJSE-2EO2UCFVHSOPS |
| 10:48:16 | XJSE | 4,071 | ZAR 32.6000 | XJSE-2EO2UCFVHSOTK |
| 10:49:51 | XJSE | 653 | ZAR 32.6200 | XJSE-2EO2UCFVI9H4C |
| 10:49:51 | XJSE | 643 | ZAR 32.6200 | XJSE-2EO2UCFVI9H4E |
| 10:50:59 | XJSE | 2,239 | ZAR 32.6400 | XJSE-3CO2UCFVNPOMU |
| 10:51:13 | XJSE | 1,164 | ZAR 32.6300 | XJSE-2GO2UCFU4O0L9 |
| 10:54:03 | XJSE | 1,103 | ZAR 32.5800 | XJSE-3AO2UCFUP9Q6D |
| 10:54:03 | XJSE | 247 | ZAR 32.5800 | XJSE-44O2UCFU1SGCJ |
| 10:54:05 | XJSE | 889 | ZAR 32.5800 | XJSE-44O2UCFU1SH0J |
| 10:54:05 | XJSE | 195 | ZAR 32.5600 | XJSE-2EO2UCFVJRFI7 |
| 10:54:05 | XJSE | 2,000 | ZAR 32.5700 | XJSE-2EO2UCFVJRFI9 |
| 10:54:05 | XJSE | 460 | ZAR 32.5800 | XJSE-2EO2UCFVJRFIB |
| 10:56:49 | XJSE | 355 | ZAR 32.6300 | XJSE-2GO2UCFU5429T |
| 10:57:25 | XJSE | 965 | ZAR 32.6100 | XJSE-3CO2UCFVQE74D |
| 10:59:03 | XJSE | 4,456 | ZAR 32.6300 | XJSE-3CO2UCFVR2HKQ |
| 10:59:03 | XJSE | 2,980 | ZAR 32.6200 | XJSE-3AO2UCFUQ90O9 |
| 10:59:03 | XJSE | 744 | ZAR 32.6200 | XJSE-3AO2UCFUQ9157 |
| 11:00:07 | XJSE | 1,194 | ZAR 32.6000 | XJSE-3AO2UCFUQEJM1 |
| 11:01:20 | XJSE | 510 | ZAR 32.6500 | XJSE-3AO2UCFUQK2MR |
| 11:01:20 | XJSE | 1,832 | ZAR 32.6500 | XJSE-3AO2UCFUQK2MT |
| 11:03:02 | XJSE | 1,676 | ZAR 32.6200 | XJSE-2EO2UCFVN3QTO |
| 11:03:02 | XJSE | 1,701 | ZAR 32.6200 | XJSE-2EO2UCFVN3VGC |
| 11:03:41 | XJSE | 676 | ZAR 32.6000 | XJSE-2EO2UCFVN9CUI |
| 11:03:41 | XJSE | 612 | ZAR 32.6100 | XJSE-2EO2UCFVN9CUK |
| 11:05:04 | XJSE | 1,199 | ZAR 32.6300 | XJSE-3AO2UCFUR3DH5 |
| 11:05:04 | XJSE | 2,521 | ZAR 32.6500 | XJSE-2GO2UCFU5GP58 |
| 11:05:24 | XJSE | 19 | ZAR 32.6300 | XJSE-3AO2UCFUR4RLK |
| 11:05:28 | XJSE | 2,000 | ZAR 32.6300 | XJSE-3AO2UCFUR54NB |
| 11:05:35 | XJSE | 815 | ZAR 32.6300 | XJSE-3AO2UCFUR5MRG |
| 11:05:35 | XJSE | 427 | ZAR 32.6300 | XJSE-2GO2UCFU5HB1K |
| 11:05:35 | XJSE | 242 | ZAR 32.6300 | XJSE-2GO2UCFU5HB1M |
| 11:05:35 | XJSE | 461 | ZAR 32.6300 | XJSE-2GO2UCFU5HB1O |
| 11:05:59 | XJSE | 1,101 | ZAR 32.6300 | XJSE-2GO2UCFU5HPGQ |
| 11:06:02 | XJSE | 2,000 | ZAR 32.6300 | XJSE-2EO2UCFVNT3QJ |
| 11:06:11 | XJSE | 359 | ZAR 32.6300 | XJSE-2EO2UCFVNUI3H |
| 11:06:11 | XJSE | 2,000 | ZAR 32.6300 | XJSE-3AO2UCFUR819F |
| 11:09:11 | XJSE | 696 | ZAR 32.6300 | XJSE-3AO2UCFURK0SN |
| 11:09:25 | XJSE | 317 | ZAR 32.6300 | XJSE-3AO2UCFURL31R |
| 11:09:33 | XJSE | 1,067 | ZAR 32.6300 | XJSE-3AO2UCFURLH6F |
| 11:09:38 | XJSE | 1,084 | ZAR 32.6300 | XJSE-42O2UCFU3DV4G |
| 11:10:30 | XJSE | 1,863 | ZAR 32.6000 | XJSE-2GO2UCFU5NBPQ |
| 11:12:09 | XJSE | 2,675 | ZAR 32.5800 | XJSE-3CO2UCFVUN0D5 |
| 11:12:27 | XJSE | 1,420 | ZAR 32.5800 | XJSE-3CO2UCFVUPO60 |
| 11:12:30 | XJSE | 2,469 | ZAR 32.5800 | XJSE-2EO2UCFVPFU4B |
| 11:12:30 | XJSE | 901 | ZAR 32.5700 | XJSE-2GO2UCFU5P9SD |
| 11:12:42 | XJSE | 1,109 | ZAR 32.5600 | XJSE-3AO2UCFUS0BCQ |
| 11:14:37 | XJSE | 2,050 | ZAR 32.5900 | XJSE-2GO2UCFU5RAFE |
| 11:14:37 | XJSE | 1,083 | ZAR 32.5900 | XJSE-2GO2UCFU5RAFG |
| 11:19:07 | XJSE | 1,215 | ZAR 32.5800 | XJSE-3CO2UCG008VFU |
| 11:19:07 | XJSE | 2,805 | ZAR 32.5800 | XJSE-3CO2UCG008VG6 |
| 11:21:20 | XJSE | 2,097 | ZAR 32.5700 | XJSE-2EO2UCFVREIPR |
| 11:21:20 | XJSE | 1,595 | ZAR 32.5700 | XJSE-2EO2UCFVREIPT |
| 11:22:23 | XJSE | 177 | ZAR 32.5900 | XJSE-44O2UCFU2A83L |
| 11:22:24 | XJSE | 416 | ZAR 32.5900 | XJSE-2EO2UCFVRMNUI |
| 11:22:33 | XJSE | 2,052 | ZAR 32.5800 | XJSE-3CO2UCG014GI8 |
| 11:22:33 | XJSE | 600 | ZAR 32.5800 | XJSE-3CO2UCG014GLC |
| 11:22:33 | XJSE | 1,400 | ZAR 32.5800 | XJSE-3CO2UCG014H0S |
| 11:22:33 | XJSE | 1,695 | ZAR 32.5800 | XJSE-3CO2UCG014H0U |
| 11:22:52 | XJSE | 73 | ZAR 32.5700 | XJSE-3CO2UCG016G08 |
| 11:22:53 | XJSE | 124 | ZAR 32.5700 | XJSE-3CO2UCG016KON |
| 11:23:21 | XJSE | 338 | ZAR 32.5800 | XJSE-2EO2UCFVRTUKC |
| 11:23:24 | XJSE | 947 | ZAR 32.5700 | XJSE-3AO2UCFUT5VPE |
| 11:23:24 | XJSE | 173 | ZAR 32.5800 | XJSE-3AO2UCFUT5VPN |
| 11:24:06 | XJSE | 119 | ZAR 32.5300 | XJSE-2EO2UCFVS3CIP |
| 11:24:10 | XJSE | 1,399 | ZAR 32.5300 | XJSE-2EO2UCFVS3V4D |
| 11:25:03 | XJSE | 1,047 | ZAR 32.5600 | XJSE-2GO2UCFU66LDL |
| 11:25:29 | XJSE | 1,054 | ZAR 32.5600 | XJSE-2GO2UCFU671QN |
| 11:26:48 | XJSE | 2,054 | ZAR 32.5700 | XJSE-2GO2UCFU68DNF |
| 11:26:53 | XJSE | 408 | ZAR 32.5700 | XJSE-2GO2UCFU68G52 |
| 11:28:26 | XJSE | 1,741 | ZAR 32.5900 | XJSE-2GO2UCFU6A1ST |
| 11:28:50 | XJSE | 1,500 | ZAR 32.5800 | XJSE-3CO2UCG02KC19 |
| 11:28:50 | XJSE | 1,863 | ZAR 32.5800 | XJSE-3CO2UCG02KC2L |
| 11:28:51 | XJSE | 856 | ZAR 32.5600 | XJSE-3CO2UCG02KD04 |
| 11:31:38 | XJSE | 1,196 | ZAR 32.5900 | XJSE-44O2UCFU2EKQ2 |
| 11:33:26 | XJSE | 1,584 | ZAR 32.5900 | XJSE-2EO2UCFVU6A6E |
| 11:33:34 | XJSE | 1,225 | ZAR 32.5900 | XJSE-3AO2UCFUUAGLQ |
| 11:36:09 | XJSE | 1,307 | ZAR 32.6100 | XJSE-3AO2UCFUUJHGN |
| 11:36:46 | XJSE | 571 | ZAR 32.6100 | XJSE-44O2UCFU2GTOM |
| 11:36:46 | XJSE | 557 | ZAR 32.6100 | XJSE-44O2UCFU2GTOO |
| 11:36:46 | XJSE | 102 | ZAR 32.6100 | XJSE-44O2UCFU2GTOQ |
| 11:37:00 | XJSE | 1,349 | ZAR 32.6000 | XJSE-3AO2UCFUUM6LN |
| 11:37:11 | XJSE | 2,000 | ZAR 32.6000 | XJSE-3AO2UCFUUMTDP |
| 11:37:11 | XJSE | 237 | ZAR 32.6000 | XJSE-3AO2UCFUUMTEJ |
| 11:37:11 | XJSE | 1,483 | ZAR 32.6000 | XJSE-3AO2UCFUUMTQR |
| 11:39:51 | XJSE | 1,492 | ZAR 32.5700 | XJSE-3AO2UCFUUVCJJ |
| 11:43:55 | XJSE | 494 | ZAR 32.6200 | XJSE-42O2UCFU3S40G |
| 11:45:49 | XJSE | 1,316 | ZAR 32.6100 | XJSE-3CO2UCG06GBF3 |
| 11:46:12 | XJSE | 1,281 | ZAR 32.6100 | XJSE-2EO2UCG00RP0N |
| 11:46:23 | XJSE | 972 | ZAR 32.6000 | XJSE-2GO2UCFU6TTJI |
| 11:46:23 | XJSE | 1,220 | ZAR 32.6000 | XJSE-2GO2UCFU6TTV4 |
| 11:50:04 | XJSE | 1,814 | ZAR 32.6300 | XJSE-2GO2UCFU727O4 |
| 11:52:13 | XJSE | 2,016 | ZAR 32.6300 | XJSE-2EO2UCG025LJM |
| 11:52:13 | XJSE | 1,637 | ZAR 32.6300 | XJSE-44O2UCFU2NUU0 |
| 11:56:29 | XJSE | 848 | ZAR 32.5900 | XJSE-2EO2UCG034ENS |
| 11:56:29 | XJSE | 169 | ZAR 32.5900 | XJSE-2EO2UCG034EOC |
| 11:56:29 | XJSE | 454 | ZAR 32.5900 | XJSE-2EO2UCG034EOG |
| 11:57:27 | XJSE | 617 | ZAR 32.6200 | XJSE-2GO2UCFU7A10P |
| 11:57:27 | XJSE | 102 | ZAR 32.6200 | XJSE-2GO2UCFU7A10R |
| 11:57:27 | XJSE | 640 | ZAR 32.6200 | XJSE-2GO2UCFU7A10T |
| 11:57:53 | XJSE | 1,000 | ZAR 32.6000 | XJSE-3CO2UCG098OKL |
| 11:58:34 | XJSE | 1,133 | ZAR 32.6200 | XJSE-3CO2UCG09E6VP |
| 11:59:36 | XJSE | 3,781 | ZAR 32.6200 | XJSE-44O2UCFU2R7OE |
| 11:59:49 | XJSE | 948 | ZAR 32.6200 | XJSE-3CO2UCG09N24U |
| 11:59:49 | XJSE | 2,091 | ZAR 32.6200 | XJSE-3CO2UCG09N250 |
| 12:02:54 | XJSE | 289 | ZAR 32.6800 | XJSE-44O2UCFU2SPCA |
| 12:04:04 | XJSE | 2,930 | ZAR 32.7200 | XJSE-44O2UCFU2TB09 |
| 12:04:11 | XJSE | 162 | ZAR 32.7200 | XJSE-2EO2UCG04N5BJ |
| 12:04:11 | XJSE | 876 | ZAR 32.7200 | XJSE-2EO2UCG04N5CR |
| 12:04:11 | XJSE | 2,226 | ZAR 32.7200 | XJSE-2EO2UCG04N67B |
| 12:04:12 | XJSE | 1,987 | ZAR 32.6700 | XJSE-2EO2UCG04N84O |
| 12:10:34 | XJSE | 4,383 | ZAR 32.8000 | XJSE-3AO2UCFV2946K |
| 12:13:33 | XJSE | 108 | ZAR 32.7100 | XJSE-3CO2UCG0CVK0T |
| 12:13:33 | XJSE | 1,892 | ZAR 32.7100 | XJSE-3CO2UCG0CVKTB |
| 12:13:33 | XJSE | 424 | ZAR 32.7100 | XJSE-3CO2UCG0CVM3Q |
| 12:19:15 | XJSE | 2,734 | ZAR 32.8400 | XJSE-2EO2UCG08JPUS |
| 12:19:15 | XJSE | 1,583 | ZAR 32.8400 | XJSE-2EO2UCG08JPVF |
| 12:20:04 | XJSE | 1,080 | ZAR 32.8500 | XJSE-3AO2UCFV3ALV4 |
| 12:28:39 | XJSE | 2,271 | ZAR 32.8900 | XJSE-3CO2UCG0GMP64 |
| 12:29:30 | XJSE | 3,066 | ZAR 32.8700 | XJSE-3AO2UCFV4A8QS |
| 12:32:06 | XJSE | 2,637 | ZAR 32.8200 | XJSE-3CO2UCG0HGU6E |
| 12:33:34 | XJSE | 1,012 | ZAR 32.8100 | XJSE-3AO2UCFV4P265 |
| 12:35:38 | XJSE | 1,021 | ZAR 32.8200 | XJSE-2GO2UCFU8JL1F |
| 12:35:38 | XJSE | 1,804 | ZAR 32.8200 | XJSE-2GO2UCFU8JL1V |
| 12:42:55 | XJSE | 1,678 | ZAR 32.9100 | XJSE-2GO2UCFU8RTGH |
| 12:42:55 | XJSE | 685 | ZAR 32.9100 | XJSE-2GO2UCFU8RTGJ |
| 12:43:58 | XJSE | 1,936 | ZAR 32.9000 | XJSE-3CO2UCG0KD7VC |
| 12:44:00 | XJSE | 15 | ZAR 32.9000 | XJSE-3AO2UCFV5TIML |
| 12:49:03 | XJSE | 1,741 | ZAR 32.9200 | XJSE-2GO2UCFU929K4 |
| 12:49:55 | XJSE | 2,007 | ZAR 32.9200 | XJSE-2GO2UCFU939CQ |
| 12:50:49 | XJSE | 90 | ZAR 32.8700 | XJSE-3AO2UCFV6NE77 |
| 12:52:36 | XJSE | 116 | ZAR 32.9000 | XJSE-2GO2UCFU967SH |
| 12:53:31 | XJSE | 984 | ZAR 32.9000 | XJSE-3CO2UCG0MNA5L |
| 12:53:37 | XJSE | 1,551 | ZAR 32.9000 | XJSE-44O2UCFU3JNQH |
| 12:56:45 | XJSE | 1,773 | ZAR 32.8900 | XJSE-2GO2UCFU9APB8 |
| 12:59:04 | XJSE | 647 | ZAR 32.9100 | XJSE-3AO2UCFV7HGS3 |
| 12:59:04 | XJSE | 1,373 | ZAR 32.9100 | XJSE-3AO2UCFV7HGSJ |
| 12:59:06 | XJSE | 623 | ZAR 32.9100 | XJSE-44O2UCFU3MB9J |
| 12:59:06 | XJSE | 813 | ZAR 32.9100 | XJSE-44O2UCFU3MB9L |
| 12:59:24 | XJSE | 754 | ZAR 32.8900 | XJSE-3CO2UCG0O3HON |
| 12:59:24 | XJSE | 681 | ZAR 32.8900 | XJSE-3CO2UCG0O3HOP |
| 12:59:27 | XJSE | 1,263 | ZAR 32.8700 | XJSE-2EO2UCG0I3F2N |
| 12:59:27 | XJSE | 2,353 | ZAR 32.8900 | XJSE-3CO2UCG0O3UPV |
| 12:59:53 | XJSE | 1,076 | ZAR 32.8600 | XJSE-3CO2UCG0O7E2V |
| 13:00:00 | XJSE | 1,440 | ZAR 32.8600 | XJSE-3CO2UCG0O8EM5 |
| 13:00:00 | XJSE | 1,076 | ZAR 32.8600 | XJSE-3AO2UCFV7KM4P |
| 13:04:48 | XJSE | 758 | ZAR 32.9000 | XJSE-3AO2UCFV83OJO |
| 13:04:48 | XJSE | 988 | ZAR 32.9000 | XJSE-3AO2UCFV83OK1 |
| 13:06:41 | XJSE | 2,048 | ZAR 32.9100 | XJSE-44O2UCFU3QGIJ |
| 13:06:52 | XJSE | 1,338 | ZAR 32.9100 | XJSE-44O2UCFU3QK6J |
| 13:09:19 | XJSE | 860 | ZAR 32.9000 | XJSE-2EO2UCG0K528T |
| 13:09:19 | XJSE | 2,450 | ZAR 32.9000 | XJSE-2EO2UCG0K529B |
| 13:09:19 | XJSE | 2,244 | ZAR 32.9000 | XJSE-3CO2UCG0Q65LI |
| 13:09:19 | XJSE | 958 | ZAR 32.9000 | XJSE-3CO2UCG0Q65LN |
| 13:12:02 | XJSE | 866 | ZAR 32.9100 | XJSE-3CO2UCG0QPCH8 |
| 13:12:02 | XJSE | 1,453 | ZAR 32.9100 | XJSE-3CO2UCG0QPCNG |
| 13:12:02 | XJSE | 2,406 | ZAR 32.9100 | XJSE-3CO2UCG0QPC1N |
| 13:13:22 | XJSE | 1,044 | ZAR 32.9000 | XJSE-42O2UCFU52QEA |
| 13:13:45 | XJSE | 1,184 | ZAR 32.8700 | XJSE-2GO2UCFU9VEHE |
| 13:13:45 | XJSE | 253 | ZAR 32.8700 | XJSE-2GO2UCFU9VEHG |
| 13:14:40 | XJSE | 520 | ZAR 32.8400 | XJSE-3AO2UCFV92L1H |
| 13:15:04 | XJSE | 1,343 | ZAR 32.8400 | XJSE-3AO2UCFV949BC |
| 13:16:06 | XJSE | 1,502 | ZAR 32.8000 | XJSE-3CO2UCG0RLCA3 |
| 13:16:07 | XJSE | 1,194 | ZAR 32.7700 | XJSE-2GO2UCFUA247T |
| 13:16:07 | XJSE | 1,436 | ZAR 32.7700 | XJSE-2GO2UCFUA2482 |
| 13:16:07 | XJSE | 1,367 | ZAR 32.7700 | XJSE-2GO2UCFUA246B |
| 13:16:07 | XJSE | 188 | ZAR 32.7700 | XJSE-2GO2UCFUA249C |
| 13:16:07 | XJSE | 812 | ZAR 32.7700 | XJSE-2GO2UCFUA24CH |
| 13:16:07 | XJSE | 770 | ZAR 32.7700 | XJSE-2GO2UCFUA24CJ |
| 13:16:07 | XJSE | 666 | ZAR 32.7700 | XJSE-2GO2UCFUA24CL |
| 13:16:07 | XJSE | 382 | ZAR 32.7700 | XJSE-2GO2UCFUA24CU |
| 13:16:07 | XJSE | 614 | ZAR 32.7700 | XJSE-2GO2UCFUA24DC |
| 13:18:21 | XJSE | 1,773 | ZAR 32.8100 | XJSE-42O2UCFU54TFO |
| 13:18:21 | XJSE | 1,234 | ZAR 32.8100 | XJSE-2GO2UCFUA4KUU |
| 13:19:02 | XJSE | 914 | ZAR 32.7700 | XJSE-3AO2UCFV9IMPV |
| 13:19:02 | XJSE | 365 | ZAR 32.7700 | XJSE-3AO2UCFV9IMT7 |
| 13:19:02 | XJSE | 914 | ZAR 32.7700 | XJSE-3AO2UCFV9IMT9 |
| 13:19:02 | XJSE | 211 | ZAR 32.7700 | XJSE-3AO2UCFV9INC4 |
| 13:19:03 | XJSE | 211 | ZAR 32.7700 | XJSE-2GO2UCFUA5EOD |
| 13:19:03 | XJSE | 1,771 | ZAR 32.7700 | XJSE-2GO2UCFUA5EOF |
| 13:19:14 | XJSE | 1,168 | ZAR 32.7900 | XJSE-2EO2UCG0M5D27 |
| 13:20:04 | XJSE | 1,423 | ZAR 32.7700 | XJSE-3CO2UCG0SF9R6 |
| 13:22:14 | XJSE | 1,172 | ZAR 32.7900 | XJSE-2GO2UCFUA99KA |
| 13:22:18 | XJSE | 2,749 | ZAR 32.7900 | XJSE-2GO2UCFUA9BGJ |
| 13:22:21 | XJSE | 1,475 | ZAR 32.7800 | XJSE-42O2UCFU56KA9 |
| 13:22:21 | XJSE | 2,402 | ZAR 32.7800 | XJSE-42O2UCFU56KB3 |
| 13:23:02 | XJSE | 709 | ZAR 32.7600 | XJSE-2EO2UCG0MT5OA |
| 13:23:09 | XJSE | 1,501 | ZAR 32.7500 | XJSE-2GO2UCFUAA8IK |
| 13:23:09 | XJSE | 159 | ZAR 32.7500 | XJSE-2GO2UCFUAA8JQ |
| 13:23:33 | XJSE | 3,160 | ZAR 32.7600 | XJSE-3CO2UCG0T91B4 |
| 13:23:34 | XJSE | 1,466 | ZAR 32.7500 | XJSE-42O2UCFU572PE |
| 13:25:07 | XJSE | 1,177 | ZAR 32.7500 | XJSE-2EO2UCG0N9MRD |
| 13:25:07 | XJSE | 111 | ZAR 32.7500 | XJSE-2EO2UCG0N9MRF |
| 13:25:07 | XJSE | 325 | ZAR 32.7600 | XJSE-2EO2UCG0N9MRH |
| 13:25:43 | XJSE | 2,596 | ZAR 32.7300 | XJSE-3CO2UCG0TNR86 |
| 13:25:43 | XJSE | 1,430 | ZAR 32.7300 | XJSE-3CO2UCG0TNSE7 |
| 13:25:43 | XJSE | 319 | ZAR 32.7300 | XJSE-3CO2UCG0TNSE9 |
| 13:25:44 | XJSE | 31 | ZAR 32.7100 | XJSE-44O2UCFU43GIJ |
| 13:25:44 | XJSE | 2,207 | ZAR 32.7100 | XJSE-44O2UCFU43GIL |
| 13:28:29 | XJSE | 1,995 | ZAR 32.7300 | XJSE-3AO2UCFVAHTPJ |
| 13:28:30 | XJSE | 1,776 | ZAR 32.7100 | XJSE-3AO2UCFVAI02K |
| 13:28:30 | XJSE | 742 | ZAR 32.7100 | XJSE-3AO2UCFVAI02M |
| 13:28:33 | XJSE | 2,603 | ZAR 32.7100 | XJSE-3AO2UCFVAI7NO |
| 13:28:33 | XJSE | 1,927 | ZAR 32.6900 | XJSE-2GO2UCFUAH1EL |
| 13:28:34 | XJSE | 259 | ZAR 32.6900 | XJSE-2GO2UCFUAH1K1 |
| 13:28:34 | XJSE | 312 | ZAR 32.6900 | XJSE-3CO2UCG0UCHU5 |
| 13:28:55 | XJSE | 2,385 | ZAR 32.6500 | XJSE-3AO2UCFVAJGB5 |
| 13:28:55 | XJSE | 1,754 | ZAR 32.6500 | XJSE-3CO2UCG0UESVA |
| 13:28:56 | XJSE | 1,154 | ZAR 32.6300 | XJSE-3CO2UCG0UEU0V |
| 13:28:56 | XJSE | 1,007 | ZAR 32.6300 | XJSE-3CO2UCG0UEU1D |
| 13:29:39 | XJSE | 3,733 | ZAR 32.6500 | XJSE-3CO2UCG0UK991 |
| 13:29:39 | XJSE | 370 | ZAR 32.6500 | XJSE-3CO2UCG0UK99H |
| 13:29:47 | XJSE | 1,936 | ZAR 32.6200 | XJSE-3AO2UCFVAM2BI |
| 13:29:48 | XJSE | 1,124 | ZAR 32.6200 | XJSE-3AO2UCFVAM3T4 |
| 13:29:48 | XJSE | 365 | ZAR 32.6200 | XJSE-3AO2UCFVAM441 |
| 13:29:48 | XJSE | 2,381 | ZAR 32.6200 | XJSE-3AO2UCFVAM45H |
| 13:33:15 | XJSE | 3,099 | ZAR 32.7800 | XJSE-3AO2UCFVB35JV |
| 13:33:17 | XJSE | 1,061 | ZAR 32.7800 | XJSE-2GO2UCFUAMO82 |
| 13:33:35 | XJSE | 1,535 | ZAR 32.7500 | XJSE-3AO2UCFVB4K0P |
| 13:33:57 | XJSE | 1,432 | ZAR 32.7400 | XJSE-3CO2UCG0VMKCK |
| 13:33:58 | XJSE | 2,000 | ZAR 32.7400 | XJSE-3CO2UCG0VMLBM |
| 13:33:58 | XJSE | 212 | ZAR 32.7400 | XJSE-3CO2UCG0VMLBO |
| 13:34:02 | XJSE | 826 | ZAR 32.7300 | XJSE-2EO2UCG0P59MT |
| 13:35:08 | XJSE | 1,180 | ZAR 32.7400 | XJSE-2GO2UCFUAPG5A |
| 13:36:45 | XJSE | 3,039 | ZAR 32.7400 | XJSE-2GO2UCFUAREMB |
| 13:36:45 | XJSE | 1,750 | ZAR 32.7400 | XJSE-3CO2UCG10CQD8 |
| 13:36:50 | XJSE | 1,967 | ZAR 32.7100 | XJSE-2GO2UCFUARHA2 |
| 13:39:46 | XJSE | 2,889 | ZAR 32.7600 | XJSE-3CO2UCG113G8U |
| 13:42:27 | XJSE | 2,079 | ZAR 32.7800 | XJSE-3CO2UCG11PNG8 |
| 13:42:28 | XJSE | 1,073 | ZAR 32.7800 | XJSE-3AO2UCFVC6T2R |
| 13:44:45 | XJSE | 274 | ZAR 32.7800 | XJSE-44O2UCFU4D8FH |
| 13:44:51 | XJSE | 1,430 | ZAR 32.7800 | XJSE-44O2UCFU4D9KS |
| 13:48:19 | XJSE | 1,408 | ZAR 32.8100 | XJSE-2GO2UCFUB9TR3 |
| 13:53:14 | XJSE | 2,578 | ZAR 32.8100 | XJSE-2GO2UCFUBGKOI |
| 13:56:47 | XJSE | 1,118 | ZAR 32.8400 | XJSE-3AO2UCFVDUGUI |
| 14:03:04 | XJSE | 3,107 | ZAR 32.8600 | XJSE-2EO2UCG0VURIM |
| 14:03:49 | XJSE | 725 | ZAR 32.8300 | XJSE-3AO2UCFVEOUCD |
| 14:03:49 | XJSE | 2,526 | ZAR 32.8300 | XJSE-3AO2UCFVEOUCF |
| 14:06:25 | XJSE | 1,821 | ZAR 32.8500 | XJSE-42O2UCFU5SK2L |
| 14:06:25 | XJSE | 1,670 | ZAR 32.8500 | XJSE-42O2UCFU5SK2N |
| 14:09:22 | XJSE | 1,971 | ZAR 32.8600 | XJSE-42O2UCFU5U5EJ |
| 14:09:33 | XJSE | 1,821 | ZAR 32.8600 | XJSE-2EO2UCG11E3IM |
| 14:09:33 | XJSE | 515 | ZAR 32.8500 | XJSE-3CO2UCG18GUEV |
| 14:09:33 | XJSE | 903 | ZAR 32.8500 | XJSE-3CO2UCG18GUF1 |
| 14:10:22 | XJSE | 1,401 | ZAR 32.8500 | XJSE-3CO2UCG18NMB5 |
| 14:10:30 | XJSE | 1,709 | ZAR 32.8200 | XJSE-3CO2UCG18P52E |
| 14:16:25 | XJSE | 732 | ZAR 32.8200 | XJSE-2EO2UCG1373FJ |
| 14:16:25 | XJSE | 366 | ZAR 32.8200 | XJSE-2EO2UCG1373JF |
| 14:16:25 | XJSE | 604 | ZAR 32.8200 | XJSE-2EO2UCG1373JS |
| 14:18:32 | XJSE | 1,821 | ZAR 32.8300 | XJSE-3CO2UCG1AUGQK |
| 14:21:08 | XJSE | 1,038 | ZAR 32.8500 | XJSE-2EO2UCG14E2IB |
| 14:23:10 | XJSE | 486 | ZAR 32.8300 | XJSE-2GO2UCFUCN0QV |
| 14:23:10 | XJSE | 3,471 | ZAR 32.8300 | XJSE-2GO2UCFUCN0R1 |
| 14:28:34 | XJSE | 1,590 | ZAR 32.8000 | XJSE-3CO2UCG1DGLPK |
| 14:28:35 | XJSE | 1,711 | ZAR 32.8000 | XJSE-44O2UCFU54R9L |
| 14:28:35 | XJSE | 2,237 | ZAR 32.8000 | XJSE-44O2UCFU54R9N |
| 14:31:37 | XJSE | 2,004 | ZAR 32.7900 | XJSE-2GO2UCFUD4FR6 |
| 14:37:27 | XJSE | 2,165 | ZAR 32.8100 | XJSE-44O2UCFU5BQ2S |
| 14:37:27 | XJSE | 923 | ZAR 32.8100 | XJSE-44O2UCFU5BQ2U |
| 14:37:28 | XJSE | 1,152 | ZAR 32.8100 | XJSE-3CO2UCG1GFBRV |
| 14:37:28 | XJSE | 194 | ZAR 32.8100 | XJSE-3AO2UCFVJM9N2 |
| 14:37:28 | XJSE | 1,199 | ZAR 32.8100 | XJSE-3AO2UCFVJM9N4 |
| 14:37:40 | XJSE | 1,117 | ZAR 32.8100 | XJSE-3AO2UCFVJNBRK |
| 14:37:41 | XJSE | 1,213 | ZAR 32.8100 | XJSE-42O2UCFU6FE3V |
| 14:37:41 | XJSE | 718 | ZAR 32.8100 | XJSE-42O2UCFU6FE41 |
| 14:45:46 | XJSE | 3,276 | ZAR 32.8000 | XJSE-2EO2UCG1C12IC |
| 14:48:31 | XJSE | 2,680 | ZAR 32.8200 | XJSE-42O2UCFU6NC3G |
| 14:48:31 | XJSE | 291 | ZAR 32.8200 | XJSE-42O2UCFU6NC3I |
| 14:53:00 | XJSE | 1,618 | ZAR 32.7600 | XJSE-44O2UCFU5NVAK |
| 14:53:02 | XJSE | 1,246 | ZAR 32.7600 | XJSE-2EO2UCG1EF24C |
| 14:53:21 | XJSE | 115 | ZAR 32.7700 | XJSE-2EO2UCG1EIECR |
| 14:54:04 | XJSE | 141 | ZAR 32.7800 | XJSE-2GO2UCFUEFQUJ |
| 14:54:13 | XJSE | 118 | ZAR 32.8100 | XJSE-3CO2UCG1LT9PA |
| 14:54:13 | XJSE | 1,146 | ZAR 32.8100 | XJSE-3CO2UCG1LT9Q2 |
| 14:54:16 | XJSE | 4,684 | ZAR 32.8100 | XJSE-3AO2UCFVMAN64 |
| 14:55:34 | XJSE | 601 | ZAR 32.8000 | XJSE-2EO2UCG1F9EJG |
| 14:55:54 | XJSE | 1,071 | ZAR 32.8000 | XJSE-3AO2UCFVMJ1G8 |
| 14:55:54 | XJSE | 3,197 | ZAR 32.8000 | XJSE-2GO2UCFUEJIKP |
| 14:55:54 | XJSE | 3,566 | ZAR 32.8000 | XJSE-2GO2UCFUEJISA |
| 14:56:03 | XJSE | 3,003 | ZAR 32.7800 | XJSE-2EO2UCG1FE09N |
| 14:56:03 | XJSE | 344 | ZAR 32.7800 | XJSE-2EO2UCG1FE0J0 |
| 15:03:36 | XJSE | 543 | ZAR 32.8500 | XJSE-3AO2UCFVNOFQR |
| 15:03:36 | XJSE | 2,594 | ZAR 32.8500 | XJSE-3AO2UCFVNOFQT |
| 15:03:36 | XJSE | 1,592 | ZAR 32.8500 | XJSE-3AO2UCFVNOFQV |
| 15:03:38 | XJSE | 152 | ZAR 32.8500 | XJSE-2EO2UCG1HQ7HR |
| 15:03:38 | XJSE | 993 | ZAR 32.8500 | XJSE-2EO2UCG1HQ7TP |
| 15:04:56 | XJSE | 122 | ZAR 32.8600 | XJSE-3CO2UCG1P5DHJ |
| 15:04:56 | XJSE | 1,817 | ZAR 32.8600 | XJSE-3CO2UCG1P5DHL |
| 15:04:56 | XJSE | 2,099 | ZAR 32.8600 | XJSE-3CO2UCG1P5DHN |
| 15:06:06 | XJSE | 2,762 | ZAR 32.8600 | XJSE-2EO2UCG1IFJV7 |
| 15:06:28 | XJSE | 2,370 | ZAR 32.8700 | XJSE-3CO2UCG1PJPO4 |
| 15:06:31 | XJSE | 670 | ZAR 32.8700 | XJSE-2GO2UCFUFAJ2E |
| 15:06:31 | XJSE | 45 | ZAR 32.8700 | XJSE-2GO2UCFUFAJ2G |
| 15:06:31 | XJSE | 784 | ZAR 32.8700 | XJSE-2GO2UCFUFAJ2I |
| 15:06:53 | XJSE | 394 | ZAR 32.8600 | XJSE-3CO2UCG1PN699 |
| 15:06:53 | XJSE | 2,455 | ZAR 32.8600 | XJSE-3CO2UCG1PN69Q |
| 15:08:01 | XJSE | 2,000 | ZAR 32.8600 | XJSE-42O2UCFU77EE5 |
| 15:09:21 | XJSE | 646 | ZAR 32.8600 | XJSE-42O2UCFU78E73 |
| 15:09:28 | XJSE | 1,879 | ZAR 32.8600 | XJSE-3CO2UCG1QBT6R |
| 15:10:10 | XJSE | 103 | ZAR 32.8600 | XJSE-3CO2UCG1QI8F2 |
| 15:12:40 | XJSE | 1,489 | ZAR 32.8800 | XJSE-2EO2UCG1KABR9 |
| 15:12:40 | XJSE | 605 | ZAR 32.8900 | XJSE-2EO2UCG1KABRB |
| 15:12:40 | XJSE | 1,500 | ZAR 32.8900 | XJSE-2EO2UCG1KABRD |
| 15:12:40 | XJSE | 773 | ZAR 32.8900 | XJSE-2EO2UCG1KAC3E |
| 15:12:40 | XJSE | 2,000 | ZAR 32.8900 | XJSE-3CO2UCG1R9L5B |
| 15:12:40 | XJSE | 160 | ZAR 32.8900 | XJSE-3CO2UCG1R9L5D |
| 15:15:45 | XJSE | 2,302 | ZAR 32.8900 | XJSE-2EO2UCG1L7SGB |
| 15:15:46 | XJSE | 740 | ZAR 32.8900 | XJSE-2EO2UCG1L82PT |
| 15:17:42 | XJSE | 1,000 | ZAR 32.8900 | XJSE-44O2UCFU6D1I3 |
| 15:17:43 | XJSE | 2,015 | ZAR 32.8900 | XJSE-44O2UCFU6D22A |
| 15:20:00 | XJSE | 4,094 | ZAR 32.9000 | XJSE-2EO2UCG1MF7S9 |
| 15:21:46 | XJSE | 1,991 | ZAR 32.9000 | XJSE-44O2UCFU6GIHK |
| 15:21:47 | XJSE | 190 | ZAR 32.9000 | XJSE-3AO2UCFVQBOHV |
| 15:21:47 | XJSE | 1,211 | ZAR 32.9000 | XJSE-3AO2UCFVQBOI1 |
| 15:24:11 | XJSE | 200 | ZAR 32.8800 | XJSE-3CO2UCG1UQUAL |
| 15:24:11 | XJSE | 2,000 | ZAR 32.8800 | XJSE-3CO2UCG1UQUAN |
| 15:24:11 | XJSE | 510 | ZAR 32.8800 | XJSE-3CO2UCG1UQUAP |
| 15:24:11 | XJSE | 967 | ZAR 32.8800 | XJSE-3CO2UCG1UQUAR |
| 15:24:26 | XJSE | 1,946 | ZAR 32.8600 | XJSE-3CO2UCG1UTON2 |
| 15:24:26 | XJSE | 2,000 | ZAR 32.8700 | XJSE-3CO2UCG1UTON6 |
| 15:24:26 | XJSE | 91 | ZAR 32.8700 | XJSE-3CO2UCG1UTONA |
| 15:24:32 | XJSE | 1,858 | ZAR 32.8600 | XJSE-3AO2UCFVQPABV |
| 15:24:38 | XJSE | 1,673 | ZAR 32.8400 | XJSE-2GO2UCFUGEDT8 |
| 15:24:38 | XJSE | 956 | ZAR 32.8400 | XJSE-2EO2UCG1NREO4 |
| 15:24:51 | XJSE | 2,252 | ZAR 32.8400 | XJSE-3CO2UCG1V1M7E |
| 15:27:17 | XJSE | 109 | ZAR 32.9000 | XJSE-3AO2UCFVR652Q |
| 15:27:17 | XJSE | 1,184 | ZAR 32.9000 | XJSE-3AO2UCFVR6533 |
| 15:28:21 | XJSE | 2,628 | ZAR 32.9000 | XJSE-44O2UCFU6LDKC |
| 15:28:21 | XJSE | 1,583 | ZAR 32.9000 | XJSE-44O2UCFU6LDKO |
| 15:28:34 | XJSE | 1,555 | ZAR 32.8900 | XJSE-2EO2UCG1P1QDT |
| 15:28:34 | XJSE | 1,244 | ZAR 32.8900 | XJSE-3AO2UCFVRBE5M |
| 15:28:47 | XJSE | 1,164 | ZAR 32.8800 | XJSE-3AO2UCFVRCF3N |
| 15:28:50 | XJSE | 1,223 | ZAR 32.8800 | XJSE-2EO2UCG1P45SS |
| 15:28:50 | XJSE | 974 | ZAR 32.8800 | XJSE-3CO2UCG209HN8 |
| 15:36:34 | XJSE | 1,074 | ZAR 32.9700 | XJSE-42O2UCFU7U01M |
| 15:37:43 | XJSE | 986 | ZAR 32.9700 | XJSE-3CO2UCG24KGB7 |
| 15:37:44 | XJSE | 541 | ZAR 32.9500 | XJSE-3CO2UCG24L19D |
| 15:37:44 | XJSE | 1,005 | ZAR 32.9500 | XJSE-3CO2UCG24L19F |
| 15:37:45 | XJSE | 1,714 | ZAR 32.9500 | XJSE-44O2UCFU6SA3T |
| 15:39:06 | XJSE | 1,983 | ZAR 32.9600 | XJSE-42O2UCFU7VPF4 |
| 15:40:30 | XJSE | 1,114 | ZAR 32.9600 | XJSE-2GO2UCFUHAUJ1 |
| 15:41:02 | XJSE | 247 | ZAR 32.9600 | XJSE-2EO2UCG1V3K54 |
| 15:41:02 | XJSE | 810 | ZAR 32.9600 | XJSE-2EO2UCG1V3K5A |
| 15:42:22 | XJSE | 957 | ZAR 32.9900 | XJSE-2GO2UCFUHEHDS |
| 15:42:54 | XJSE | 572 | ZAR 33.0000 | XJSE-3AO2UCFVUHE5P |
| 15:42:54 | XJSE | 527 | ZAR 33.0000 | XJSE-3AO2UCFVUHE5R |
| 15:43:26 | XJSE | 1,078 | ZAR 33.0000 | XJSE-3AO2UCFVULI11 |
| 15:43:31 | XJSE | 482 | ZAR 33.0000 | XJSE-3CO2UCG27LH8S |
| 15:43:31 | XJSE | 762 | ZAR 33.0000 | XJSE-3CO2UCG27LH92 |
| 15:43:58 | XJSE | 1,240 | ZAR 33.0000 | XJSE-3AO2UCFVUQNF5 |
| 15:43:58 | XJSE | 12 | ZAR 33.0000 | XJSE-3AO2UCFVUQNF7 |
| 15:44:11 | XJSE | 750 | ZAR 33.0000 | XJSE-3CO2UCG280S8G |
| 15:44:11 | XJSE | 1,508 | ZAR 33.0000 | XJSE-3CO2UCG280S9K |
| 15:44:11 | XJSE | 384 | ZAR 33.0000 | XJSE-3CO2UCG280SAC |
| 15:44:33 | XJSE | 909 | ZAR 33.0000 | XJSE-44O2UCFU719NA |
| 15:44:33 | XJSE | 998 | ZAR 33.0000 | XJSE-44O2UCFU719NC |
| 15:44:33 | XJSE | 1,241 | ZAR 33.0000 | XJSE-44O2UCFU719OO |
| 15:44:34 | XJSE | 117 | ZAR 32.9900 | XJSE-2EO2UCG20VCIJ |
| 15:45:03 | XJSE | 1,159 | ZAR 32.9900 | XJSE-2EO2UCG2183FH |
| 15:45:03 | XJSE | 1,149 | ZAR 32.9900 | XJSE-2EO2UCG2185G2 |
| 15:46:20 | XJSE | 14 | ZAR 32.9500 | XJSE-44O2UCFU72MMN |
| 15:46:20 | XJSE | 1,635 | ZAR 32.9500 | XJSE-44O2UCFU72MMP |
| 15:47:35 | XJSE | 98 | ZAR 32.9200 | XJSE-44O2UCFU73GGN |
| 15:47:46 | XJSE | 855 | ZAR 32.9000 | XJSE-3CO2UCG29SRPK |
| 15:47:46 | XJSE | 740 | ZAR 32.9000 | XJSE-3CO2UCG29SRPU |
| 15:49:07 | XJSE | 2,765 | ZAR 32.9600 | XJSE-2EO2UCG236FP9 |
| 15:49:07 | XJSE | 2,379 | ZAR 32.9600 | XJSE-2EO2UCG236FPB |
| 15:49:10 | XJSE | 493 | ZAR 32.9600 | XJSE-2EO2UCG237A1A |
| 15:49:10 | XJSE | 969 | ZAR 32.9600 | XJSE-2EO2UCG237A2O |
| 15:49:28 | XJSE | 1,925 | ZAR 32.9600 | XJSE-2EO2UCG23BOD2 |
| 15:49:28 | XJSE | 1,462 | ZAR 32.9600 | XJSE-2EO2UCG23BODA |
| 15:49:28 | XJSE | 123 | ZAR 32.9600 | XJSE-2EO2UCG23BODG |
| 15:49:40 | XJSE | 708 | ZAR 32.9700 | XJSE-2GO2UCFUHRQ77 |
| 15:49:40 | XJSE | 405 | ZAR 32.9700 | XJSE-2GO2UCFUHRQ79 |
| 15:49:43 | XJSE | 242 | ZAR 32.9700 | XJSE-2EO2UCG23FIU3 |
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.
