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: 30 April 2021
Aggregate number of ordinary shares purchased: 1,000,000
Lowest price paid per share £1.6310
Highest price paid per share £1.6545
Average price paid per share £1.6427
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 10,272,367 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £16,902,546.32.
Johannesburg Stock Exchange - Summary
Date of purchase: 30 April 2021
Aggregate number of ordinary shares purchased: 544,155
Lowest price paid per share ZAR 32.6300
Highest price paid per share ZAR 33.2400
Average price paid per share ZAR 32.9410
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 6,245,119 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 204,027,891.97. (2)
Following the above transactions, the Company has 1,753,093,261 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 1,000,000 (ISIN: GB00BDCXV269)
Date of purchases: 30 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 30 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 | £ 1.6427 | 1,000,000 | £ 1.6310 | £ 1.6545 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 08:26:21 | XLON | 1,500 | £ 1.6365 | 306833143112194 |
| 08:26:21 | XLON | 910 | £ 1.6365 | 306833143112195 |
| 08:26:26 | XLON | 1,500 | £ 1.6365 | 306833143112248 |
| 08:26:26 | XLON | 369 | £ 1.6365 | 306833143112249 |
| 08:26:39 | XLON | 1,637 | £ 1.6360 | 306833143112417 |
| 08:26:39 | XLON | 244 | £ 1.6360 | 306833143112418 |
| 08:31:00 | XLON | 2,610 | £ 1.6330 | 306833143113439 |
| 08:32:44 | XLON | 884 | £ 1.6315 | 306833143113829 |
| 08:34:39 | XLON | 1,500 | £ 1.6310 | 306833143114105 |
| 08:36:34 | XLON | 1,500 | £ 1.6330 | 306833143114475 |
| 08:36:34 | XLON | 1,500 | £ 1.6330 | 306833143114476 |
| 08:38:33 | XLON | 1,500 | £ 1.6315 | 306833143114801 |
| 08:38:33 | XLON | 1,500 | £ 1.6315 | 306833143114802 |
| 08:40:34 | XLON | 1,386 | £ 1.6315 | 306833143115183 |
| 08:40:34 | XLON | 1,051 | £ 1.6315 | 306833143115184 |
| 08:40:34 | XLON | 242 | £ 1.6315 | 306833143115185 |
| 08:40:53 | XLON | 15 | £ 1.6325 | 306833143115220 |
| 08:41:49 | XLON | 1,479 | £ 1.6330 | 306833143115276 |
| 08:41:49 | XLON | 245 | £ 1.6330 | 306833143115277 |
| 08:41:49 | XLON | 893 | £ 1.6330 | 306833143115281 |
| 08:42:11 | XLON | 423 | £ 1.6330 | 306833143115338 |
| 08:42:11 | XLON | 1,028 | £ 1.6330 | 306833143115339 |
| 08:43:47 | XLON | 887 | £ 1.6335 | 306833143115629 |
| 08:43:52 | XLON | 209 | £ 1.6335 | 306833143115636 |
| 08:43:52 | XLON | 588 | £ 1.6335 | 306833143115637 |
| 08:43:52 | XLON | 111 | £ 1.6335 | 306833143115638 |
| 08:43:54 | XLON | 1,068 | £ 1.6335 | 306833143115656 |
| 08:45:39 | XLON | 1,839 | £ 1.6340 | 306833143115932 |
| 08:45:55 | XLON | 432 | £ 1.6340 | 306833143115990 |
| 08:47:08 | XLON | 1,500 | £ 1.6340 | 306833143116276 |
| 08:47:13 | XLON | 1,461 | £ 1.6340 | 306833143116296 |
| 08:47:13 | XLON | 624 | £ 1.6340 | 306833143116297 |
| 08:47:29 | XLON | 917 | £ 1.6340 | 306833143116336 |
| 08:47:49 | XLON | 899 | £ 1.6340 | 306833143116372 |
| 08:48:11 | XLON | 431 | £ 1.6340 | 306833143116447 |
| 08:48:11 | XLON | 481 | £ 1.6340 | 306833143116448 |
| 08:49:53 | XLON | 586 | £ 1.6335 | 306833143116715 |
| 08:50:25 | XLON | 124 | £ 1.6340 | 306833143116842 |
| 08:50:30 | XLON | 1,320 | £ 1.6345 | 306833143116854 |
| 08:50:36 | XLON | 730 | £ 1.6355 | 306833143116862 |
| 08:50:36 | XLON | 1,096 | £ 1.6355 | 306833143116863 |
| 08:50:36 | XLON | 543 | £ 1.6355 | 306833143116864 |
| 08:50:49 | XLON | 1,131 | £ 1.6355 | 306833143116893 |
| 08:52:27 | XLON | 4,150 | £ 1.6355 | 306833143117217 |
| 08:54:03 | XLON | 1,057 | £ 1.6380 | 306833143117467 |
| 08:55:12 | XLON | 3,441 | £ 1.6390 | 306833143117649 |
| 09:00:04 | XLON | 1,301 | £ 1.6405 | 306833143118528 |
| 09:00:42 | XLON | 421 | £ 1.6405 | 306833143118608 |
| 09:00:58 | XLON | 1,500 | £ 1.6410 | 306833143118627 |
| 09:00:58 | XLON | 1,907 | £ 1.6415 | 306833143118628 |
| 09:00:58 | XLON | 1,089 | £ 1.6415 | 306833143118629 |
| 09:02:05 | XLON | 358 | £ 1.6435 | 306833143118869 |
| 09:02:05 | XLON | 546 | £ 1.6435 | 306833143118870 |
| 09:02:18 | XLON | 1,017 | £ 1.6435 | 306833143118916 |
| 09:02:46 | XLON | 10 | £ 1.6435 | 306833143118957 |
| 09:03:03 | XLON | 315 | £ 1.6435 | 306833143119014 |
| 09:03:18 | XLON | 1,113 | £ 1.6440 | 306833143119040 |
| 09:03:56 | XLON | 1,316 | £ 1.6445 | 306833143119165 |
| 09:05:09 | XLON | 943 | £ 1.6445 | 306833143119476 |
| 09:05:23 | XLON | 7 | £ 1.6445 | 306833143119497 |
| 09:06:45 | XLON | 417 | £ 1.6455 | 306833143119671 |
| 09:07:02 | XLON | 3,767 | £ 1.6455 | 306833143119720 |
| 09:07:02 | XLON | 1,986 | £ 1.6455 | 306833143119722 |
| 09:09:05 | XLON | 562 | £ 1.6460 | 306833143120122 |
| 09:09:08 | XLON | 1,555 | £ 1.6445 | 306833143120158 |
| 09:09:08 | XLON | 1,358 | £ 1.6445 | 306833143120161 |
| 09:11:58 | XLON | 1,500 | £ 1.6425 | 306833143120683 |
| 09:11:58 | XLON | 844 | £ 1.6425 | 306833143120684 |
| 09:12:17 | XLON | 1,295 | £ 1.6410 | 306833143120753 |
| 09:12:17 | XLON | 1,134 | £ 1.6410 | 306833143120756 |
| 09:13:25 | XLON | 2,432 | £ 1.6400 | 306833143120924 |
| 09:23:04 | XLON | 1,500 | £ 1.6380 | 306833143122746 |
| 09:23:04 | XLON | 2,914 | £ 1.6380 | 306833143122747 |
| 09:23:21 | XLON | 590 | £ 1.6375 | 306833143122788 |
| 09:23:51 | XLON | 798 | £ 1.6390 | 306833143122920 |
| 09:23:51 | XLON | 1,422 | £ 1.6390 | 306833143122921 |
| 09:23:51 | XLON | 690 | £ 1.6390 | 306833143122922 |
| 09:23:53 | XLON | 841 | £ 1.6390 | 306833143122929 |
| 09:24:25 | XLON | 437 | £ 1.6390 | 306833143123065 |
| 09:24:30 | XLON | 974 | £ 1.6390 | 306833143123072 |
| 09:26:31 | XLON | 20 | £ 1.6390 | 306833143123490 |
| 09:26:36 | XLON | 1,573 | £ 1.6390 | 306833143123498 |
| 09:27:54 | XLON | 3,884 | £ 1.6385 | 306833143123784 |
| 09:27:54 | XLON | 269 | £ 1.6385 | 306833143123785 |
| 09:27:54 | XLON | 1,134 | £ 1.6390 | 306833143123788 |
| 09:28:20 | XLON | 6 | £ 1.6385 | 306833143123915 |
| 09:28:52 | XLON | 1,500 | £ 1.6385 | 306833143124038 |
| 09:28:57 | XLON | 1,225 | £ 1.6385 | 306833143124065 |
| 09:28:57 | XLON | 1,339 | £ 1.6385 | 306833143124066 |
| 09:29:37 | XLON | 220 | £ 1.6385 | 306833143124275 |
| 09:29:37 | XLON | 2,189 | £ 1.6385 | 306833143124276 |
| 09:30:29 | XLON | 115 | £ 1.6395 | 306833143124483 |
| 09:30:32 | XLON | 627 | £ 1.6395 | 306833143124498 |
| 09:30:32 | XLON | 943 | £ 1.6395 | 306833143124499 |
| 09:31:05 | XLON | 584 | £ 1.6415 | 306833143124618 |
| 09:31:05 | XLON | 806 | £ 1.6415 | 306833143124619 |
| 09:31:05 | XLON | 1,741 | £ 1.6415 | 306833143124620 |
| 09:31:10 | XLON | 2,500 | £ 1.6415 | 306833143124626 |
| 09:31:18 | XLON | 1,500 | £ 1.6415 | 306833143124645 |
| 09:31:18 | XLON | 1,003 | £ 1.6415 | 306833143124646 |
| 09:32:22 | XLON | 377 | £ 1.6415 | 306833143124864 |
| 09:32:27 | XLON | 132 | £ 1.6415 | 306833143124871 |
| 09:33:26 | XLON | 3,668 | £ 1.6410 | 306833143125095 |
| 09:35:34 | XLON | 538 | £ 1.6410 | 306833143125454 |
| 09:35:34 | XLON | 3,491 | £ 1.6410 | 306833143125455 |
| 09:37:59 | XLON | 1,133 | £ 1.6400 | 306833143125806 |
| 09:38:23 | XLON | 408 | £ 1.6395 | 306833143125919 |
| 09:38:23 | XLON | 777 | £ 1.6395 | 306833143125920 |
| 09:42:00 | XLON | 1,500 | £ 1.6400 | 306833143126429 |
| 09:45:09 | XLON | 2,901 | £ 1.6405 | 306833143126926 |
| 09:47:50 | XLON | 1,500 | £ 1.6400 | 306833143127313 |
| 09:47:51 | XLON | 1,706 | £ 1.6400 | 306833143127316 |
| 09:48:13 | XLON | 93 | £ 1.6415 | 306833143127361 |
| 09:48:13 | XLON | 2,303 | £ 1.6415 | 306833143127362 |
| 09:48:30 | XLON | 1,058 | £ 1.6415 | 306833143127418 |
| 09:48:59 | XLON | 4,015 | £ 1.6415 | 306833143127550 |
| 09:48:59 | XLON | 1,906 | £ 1.6415 | 306833143127552 |
| 09:53:36 | XLON | 1,870 | £ 1.6415 | 306833143128444 |
| 09:53:36 | XLON | 884 | £ 1.6415 | 306833143128445 |
| 09:58:58 | XLON | 1,265 | £ 1.6420 | 306833143129229 |
| 09:59:15 | XLON | 74 | £ 1.6420 | 306833143129313 |
| 09:59:18 | XLON | 3 | £ 1.6420 | 306833143129321 |
| 10:02:25 | XLON | 1,105 | £ 1.6440 | 306833143129750 |
| 10:05:01 | XLON | 3,312 | £ 1.6425 | 306833143130108 |
| 10:05:02 | XLON | 1,500 | £ 1.6425 | 306833143130110 |
| 10:05:02 | XLON | 503 | £ 1.6425 | 306833143130111 |
| 10:05:04 | XLON | 1,038 | £ 1.6425 | 306833143130151 |
| 10:07:59 | XLON | 1,500 | £ 1.6460 | 306833143130598 |
| 10:07:59 | XLON | 1,740 | £ 1.6455 | 306833143130600 |
| 10:07:59 | XLON | 1,836 | £ 1.6455 | 306833143130601 |
| 10:08:18 | XLON | 1,102 | £ 1.6460 | 306833143130675 |
| 10:09:00 | XLON | 1,500 | £ 1.6450 | 306833143130805 |
| 10:09:00 | XLON | 660 | £ 1.6450 | 306833143130806 |
| 10:09:00 | XLON | 617 | £ 1.6450 | 306833143130807 |
| 10:09:00 | XLON | 1,500 | £ 1.6450 | 306833143130809 |
| 10:09:00 | XLON | 1,130 | £ 1.6450 | 306833143130810 |
| 10:09:13 | XLON | 1,559 | £ 1.6445 | 306833143130844 |
| 10:09:54 | XLON | 1,027 | £ 1.6440 | 306833143131064 |
| 10:12:52 | XLON | 1,313 | £ 1.6435 | 306833143131555 |
| 10:13:06 | XLON | 1,198 | £ 1.6435 | 306833143131589 |
| 10:13:06 | XLON | 1,229 | £ 1.6435 | 306833143131590 |
| 10:14:50 | XLON | 10 | £ 1.6435 | 306833143131875 |
| 10:18:47 | XLON | 3,036 | £ 1.6450 | 306833143132512 |
| 10:18:47 | XLON | 1,127 | £ 1.6450 | 306833143132513 |
| 10:23:41 | XLON | 16 | £ 1.6455 | 306833143133252 |
| 10:24:05 | XLON | 14 | £ 1.6455 | 306833143133379 |
| 10:24:10 | XLON | 433 | £ 1.6455 | 306833143133393 |
| 10:24:57 | XLON | 621 | £ 1.6465 | 306833143133532 |
| 10:26:19 | XLON | 673 | £ 1.6485 | 306833143133740 |
| 10:26:19 | XLON | 239 | £ 1.6485 | 306833143133741 |
| 10:26:19 | XLON | 147 | £ 1.6485 | 306833143133742 |
| 10:26:24 | XLON | 1,500 | £ 1.6495 | 306833143133753 |
| 10:26:41 | XLON | 2,531 | £ 1.6500 | 306833143133789 |
| 10:26:51 | XLON | 1,550 | £ 1.6505 | 306833143133819 |
| 10:27:27 | XLON | 1,500 | £ 1.6500 | 306833143133992 |
| 10:27:40 | XLON | 3,854 | £ 1.6505 | 306833143134023 |
| 10:27:45 | XLON | 3,255 | £ 1.6505 | 306833143134041 |
| 10:28:43 | XLON | 980 | £ 1.6510 | 306833143134189 |
| 10:29:06 | XLON | 1,172 | £ 1.6510 | 306833143134252 |
| 10:29:49 | XLON | 516 | £ 1.6510 | 306833143134346 |
| 10:29:49 | XLON | 555 | £ 1.6510 | 306833143134347 |
| 10:30:32 | XLON | 891 | £ 1.6510 | 306833143134451 |
| 10:31:44 | XLON | 3,220 | £ 1.6510 | 306833143134647 |
| 10:31:44 | XLON | 1,401 | £ 1.6510 | 306833143134648 |
| 10:31:46 | XLON | 1,598 | £ 1.6505 | 306833143134661 |
| 10:31:47 | XLON | 1,703 | £ 1.6505 | 306833143134662 |
| 10:33:45 | XLON | 4,245 | £ 1.6505 | 306833143134954 |
| 10:33:45 | XLON | 1,500 | £ 1.6510 | 306833143134956 |
| 10:35:37 | XLON | 1,022 | £ 1.6515 | 306833143135280 |
| 10:35:40 | XLON | 7 | £ 1.6515 | 306833143135288 |
| 10:37:10 | XLON | 1,100 | £ 1.6515 | 306833143135507 |
| 10:37:10 | XLON | 2,100 | £ 1.6515 | 306833143135508 |
| 10:37:10 | XLON | 1,159 | £ 1.6515 | 306833143135509 |
| 10:37:10 | XLON | 1,500 | £ 1.6515 | 306833143135529 |
| 10:37:10 | XLON | 1,852 | £ 1.6515 | 306833143135530 |
| 10:40:58 | XLON | 1,105 | £ 1.6495 | 306833143136277 |
| 10:41:27 | XLON | 1,198 | £ 1.6485 | 306833143136380 |
| 10:44:20 | XLON | 576 | £ 1.6510 | 306833143136928 |
| 10:44:20 | XLON | 1,235 | £ 1.6515 | 306833143136929 |
| 10:44:20 | XLON | 543 | £ 1.6515 | 306833143136930 |
| 10:48:52 | XLON | 124 | £ 1.6510 | 306833143137675 |
| 10:48:52 | XLON | 47 | £ 1.6510 | 306833143137676 |
| 10:48:52 | XLON | 1,341 | £ 1.6510 | 306833143137677 |
| 10:49:24 | XLON | 482 | £ 1.6515 | 306833143137753 |
| 10:49:27 | XLON | 1,500 | £ 1.6525 | 306833143137758 |
| 10:49:58 | XLON | 1,398 | £ 1.6525 | 306833143137800 |
| 10:49:58 | XLON | 1,271 | £ 1.6525 | 306833143137801 |
| 10:50:34 | XLON | 2,339 | £ 1.6525 | 306833143137963 |
| 10:52:23 | XLON | 289 | £ 1.6530 | 306833143138229 |
| 10:52:23 | XLON | 529 | £ 1.6530 | 306833143138230 |
| 10:52:23 | XLON | 440 | £ 1.6530 | 306833143138231 |
| 10:52:23 | XLON | 1,213 | £ 1.6530 | 306833143138232 |
| 10:53:34 | XLON | 289 | £ 1.6525 | 306833143138445 |
| 10:54:01 | XLON | 1,500 | £ 1.6525 | 306833143138495 |
| 10:54:01 | XLON | 2,366 | £ 1.6525 | 306833143138496 |
| 10:54:07 | XLON | 183 | £ 1.6535 | 306833143138512 |
| 10:54:07 | XLON | 26 | £ 1.6535 | 306833143138513 |
| 10:54:07 | XLON | 1,213 | £ 1.6535 | 306833143138511 |
| 10:54:08 | XLON | 216 | £ 1.6540 | 306833143138523 |
| 10:54:08 | XLON | 259 | £ 1.6540 | 306833143138524 |
| 10:54:08 | XLON | 121 | £ 1.6540 | 306833143138525 |
| 10:54:09 | XLON | 533 | £ 1.6540 | 306833143138526 |
| 10:54:09 | XLON | 75 | £ 1.6540 | 306833143138527 |
| 10:54:13 | XLON | 46 | £ 1.6535 | 306833143138536 |
| 10:54:13 | XLON | 461 | £ 1.6535 | 306833143138537 |
| 10:54:13 | XLON | 2,670 | £ 1.6540 | 306833143138538 |
| 10:54:13 | XLON | 881 | £ 1.6540 | 306833143138539 |
| 10:54:13 | XLON | 396 | £ 1.6540 | 306833143138540 |
| 10:54:31 | XLON | 1,500 | £ 1.6540 | 306833143138573 |
| 10:54:31 | XLON | 126 | £ 1.6540 | 306833143138577 |
| 10:54:38 | XLON | 1,500 | £ 1.6540 | 306833143138585 |
| 10:54:49 | XLON | 1,496 | £ 1.6535 | 306833143138604 |
| 10:55:49 | XLON | 1,480 | £ 1.6525 | 306833143138825 |
| 10:57:00 | XLON | 1,519 | £ 1.6520 | 306833143138995 |
| 10:57:10 | XLON | 1,894 | £ 1.6515 | 306833143139049 |
| 10:57:10 | XLON | 416 | £ 1.6505 | 306833143139064 |
| 10:57:10 | XLON | 1,280 | £ 1.6510 | 306833143139065 |
| 10:57:10 | XLON | 1,500 | £ 1.6505 | 306833143139070 |
| 10:57:12 | XLON | 1,606 | £ 1.6500 | 306833143139095 |
| 10:57:29 | XLON | 2,300 | £ 1.6530 | 306833143139147 |
| 10:57:29 | XLON | 2,333 | £ 1.6530 | 306833143139148 |
| 11:02:41 | XLON | 881 | £ 1.6525 | 306833143139842 |
| 11:02:46 | XLON | 1,984 | £ 1.6525 | 306833143139848 |
| 11:03:52 | XLON | 1,000 | £ 1.6525 | 306833143140029 |
| 11:04:05 | XLON | 39 | £ 1.6525 | 306833143140077 |
| 11:04:05 | XLON | 123 | £ 1.6525 | 306833143140078 |
| 11:04:05 | XLON | 223 | £ 1.6525 | 306833143140085 |
| 11:04:05 | XLON | 939 | £ 1.6525 | 306833143140086 |
| 11:04:07 | XLON | 784 | £ 1.6525 | 306833143140094 |
| 11:05:14 | XLON | 1,500 | £ 1.6525 | 306833143140295 |
| 11:05:39 | XLON | 35 | £ 1.6530 | 306833143140410 |
| 11:05:43 | XLON | 960 | £ 1.6535 | 306833143140432 |
| 11:05:44 | XLON | 914 | £ 1.6535 | 306833143140433 |
| 11:05:44 | XLON | 958 | £ 1.6535 | 306833143140434 |
| 11:05:44 | XLON | 1,219 | £ 1.6535 | 306833143140435 |
| 11:05:59 | XLON | 721 | £ 1.6535 | 306833143140464 |
| 11:06:01 | XLON | 526 | £ 1.6545 | 306833143140466 |
| 11:06:01 | XLON | 1,175 | £ 1.6545 | 306833143140467 |
| 11:06:28 | XLON | 1,484 | £ 1.6545 | 306833143140569 |
| 11:07:23 | XLON | 2,482 | £ 1.6535 | 306833143140751 |
| 11:07:44 | XLON | 1,237 | £ 1.6525 | 306833143140784 |
| 11:07:44 | XLON | 1,349 | £ 1.6525 | 306833143140785 |
| 11:12:54 | XLON | 1,500 | £ 1.6520 | 306833143141459 |
| 11:14:39 | XLON | 500 | £ 1.6510 | 306833143141614 |
| 11:14:42 | XLON | 91 | £ 1.6510 | 306833143141616 |
| 11:14:42 | XLON | 1,150 | £ 1.6510 | 306833143141617 |
| 11:14:42 | XLON | 216 | £ 1.6510 | 306833143141618 |
| 11:15:37 | XLON | 1,301 | £ 1.6515 | 306833143141746 |
| 11:15:42 | XLON | 826 | £ 1.6515 | 306833143141754 |
| 11:16:15 | XLON | 3,177 | £ 1.6515 | 306833143141854 |
| 11:16:21 | XLON | 1,707 | £ 1.6505 | 306833143141913 |
| 11:16:21 | XLON | 512 | £ 1.6505 | 306833143141910 |
| 11:16:21 | XLON | 1,193 | £ 1.6505 | 306833143141911 |
| 11:16:21 | XLON | 51 | £ 1.6505 | 306833143141912 |
| 11:16:44 | XLON | 2,015 | £ 1.6495 | 306833143141965 |
| 11:19:05 | XLON | 162 | £ 1.6505 | 306833143142316 |
| 11:19:05 | XLON | 1,041 | £ 1.6505 | 306833143142317 |
| 11:19:55 | XLON | 1,041 | £ 1.6500 | 306833143142452 |
| 11:24:05 | XLON | 686 | £ 1.6485 | 306833143143124 |
| 11:24:12 | XLON | 946 | £ 1.6490 | 306833143143136 |
| 11:24:35 | XLON | 1,500 | £ 1.6495 | 306833143143182 |
| 11:24:37 | XLON | 2,421 | £ 1.6495 | 306833143143188 |
| 11:29:12 | XLON | 1,500 | £ 1.6500 | 306833143143962 |
| 11:29:12 | XLON | 2,115 | £ 1.6500 | 306833143143963 |
| 11:29:12 | XLON | 846 | £ 1.6505 | 306833143143964 |
| 11:29:13 | XLON | 1,830 | £ 1.6495 | 306833143143967 |
| 11:29:13 | XLON | 1,932 | £ 1.6495 | 306833143143968 |
| 11:29:13 | XLON | 204 | £ 1.6495 | 306833143143969 |
| 11:29:13 | XLON | 48 | £ 1.6495 | 306833143143970 |
| 11:29:13 | XLON | 1,500 | £ 1.6495 | 306833143143984 |
| 11:29:13 | XLON | 2,115 | £ 1.6495 | 306833143143985 |
| 11:29:13 | XLON | 531 | £ 1.6495 | 306833143143986 |
| 11:30:16 | XLON | 600 | £ 1.6475 | 306833143144152 |
| 11:30:16 | XLON | 1,046 | £ 1.6475 | 306833143144153 |
| 11:30:16 | XLON | 1,489 | £ 1.6470 | 306833143144158 |
| 11:31:12 | XLON | 1,025 | £ 1.6450 | 306833143144297 |
| 11:31:16 | XLON | 289 | £ 1.6445 | 306833143144304 |
| 11:31:17 | XLON | 1,153 | £ 1.6445 | 306833143144306 |
| 11:31:17 | XLON | 1,080 | £ 1.6445 | 306833143144305 |
| 11:31:17 | XLON | 192 | £ 1.6445 | 306833143144310 |
| 11:31:18 | XLON | 1,831 | £ 1.6445 | 306833143144314 |
| 11:31:33 | XLON | 1,086 | £ 1.6445 | 306833143144366 |
| 11:31:43 | XLON | 1,023 | £ 1.6445 | 306833143144382 |
| 11:34:10 | XLON | 1,690 | £ 1.6435 | 306833143144688 |
| 11:34:15 | XLON | 2,013 | £ 1.6430 | 306833143144691 |
| 11:34:15 | XLON | 53 | £ 1.6430 | 306833143144692 |
| 11:34:15 | XLON | 121 | £ 1.6430 | 306833143144693 |
| 11:34:18 | XLON | 1,112 | £ 1.6430 | 306833143144694 |
| 11:34:31 | XLON | 942 | £ 1.6420 | 306833143144713 |
| 11:35:18 | XLON | 491 | £ 1.6420 | 306833143144820 |
| 11:35:23 | XLON | 917 | £ 1.6415 | 306833143144835 |
| 11:35:48 | XLON | 1,012 | £ 1.6435 | 306833143144913 |
| 11:35:55 | XLON | 1,287 | £ 1.6465 | 306833143144925 |
| 11:36:05 | XLON | 251 | £ 1.6475 | 306833143144952 |
| 11:36:11 | XLON | 890 | £ 1.6485 | 306833143144969 |
| 11:36:14 | XLON | 1,142 | £ 1.6480 | 306833143144982 |
| 11:36:19 | XLON | 2,852 | £ 1.6460 | 306833143144990 |
| 11:36:19 | XLON | 105 | £ 1.6460 | 306833143144991 |
| 11:36:19 | XLON | 257 | £ 1.6460 | 306833143144992 |
| 11:36:19 | XLON | 105 | £ 1.6460 | 306833143144993 |
| 11:36:19 | XLON | 1,025 | £ 1.6460 | 306833143144994 |
| 11:36:19 | XLON | 1,827 | £ 1.6460 | 306833143144995 |
| 11:36:40 | XLON | 1,500 | £ 1.6450 | 306833143145034 |
| 11:36:55 | XLON | 1,200 | £ 1.6435 | 306833143145069 |
| 11:37:00 | XLON | 914 | £ 1.6435 | 306833143145076 |
| 11:37:54 | XLON | 4,183 | £ 1.6445 | 306833143145229 |
| 11:48:35 | XLON | 1,420 | £ 1.6415 | 306833143147061 |
| 11:48:44 | XLON | 962 | £ 1.6415 | 306833143147079 |
| 11:50:10 | XLON | 3,138 | £ 1.6415 | 306833143147332 |
| 11:54:35 | XLON | 134 | £ 1.6440 | 306833143148232 |
| 11:54:35 | XLON | 771 | £ 1.6440 | 306833143148233 |
| 11:54:40 | XLON | 2,205 | £ 1.6425 | 306833143148238 |
| 11:54:43 | XLON | 906 | £ 1.6415 | 306833143148244 |
| 12:00:03 | XLON | 1,222 | £ 1.6415 | 306833143149270 |
| 12:00:03 | XLON | 1,500 | £ 1.6415 | 306833143149271 |
| 12:00:03 | XLON | 351 | £ 1.6415 | 306833143149272 |
| 12:02:31 | XLON | 1,017 | £ 1.6420 | 306833143149736 |
| 12:02:31 | XLON | 285 | £ 1.6420 | 306833143149737 |
| 12:02:31 | XLON | 1,010 | £ 1.6415 | 306833143149750 |
| 12:02:31 | XLON | 7 | £ 1.6415 | 306833143149751 |
| 12:02:31 | XLON | 3,524 | £ 1.6420 | 306833143149732 |
| 12:05:27 | XLON | 2,209 | £ 1.6400 | 306833143150212 |
| 12:05:27 | XLON | 1,583 | £ 1.6400 | 306833143150208 |
| 12:06:37 | XLON | 2,156 | £ 1.6405 | 306833143150366 |
| 12:08:55 | XLON | 883 | £ 1.6405 | 306833143150592 |
| 12:08:55 | XLON | 108 | £ 1.6405 | 306833143150593 |
| 12:16:02 | XLON | 1,455 | £ 1.6420 | 306833143151632 |
| 12:17:41 | XLON | 1,500 | £ 1.6400 | 306833143151917 |
| 12:17:44 | XLON | 969 | £ 1.6400 | 306833143151936 |
| 12:19:10 | XLON | 479 | £ 1.6385 | 306833143152098 |
| 12:19:10 | XLON | 2,429 | £ 1.6385 | 306833143152099 |
| 12:19:44 | XLON | 325 | £ 1.6380 | 306833143152207 |
| 12:19:44 | XLON | 1,725 | £ 1.6380 | 306833143152208 |
| 12:19:44 | XLON | 1,000 | £ 1.6380 | 306833143152209 |
| 12:19:44 | XLON | 110 | £ 1.6380 | 306833143152210 |
| 12:21:52 | XLON | 1,500 | £ 1.6380 | 306833143152560 |
| 12:23:56 | XLON | 1,500 | £ 1.6380 | 306833143152817 |
| 12:23:59 | XLON | 1,304 | £ 1.6380 | 306833143152840 |
| 12:24:04 | XLON | 1,667 | £ 1.6375 | 306833143152852 |
| 12:24:04 | XLON | 1,500 | £ 1.6375 | 306833143152855 |
| 12:24:04 | XLON | 751 | £ 1.6375 | 306833143152856 |
| 12:29:54 | XLON | 434 | £ 1.6375 | 306833143153465 |
| 12:29:54 | XLON | 1,256 | £ 1.6375 | 306833143153466 |
| 12:29:56 | XLON | 1,046 | £ 1.6360 | 306833143153482 |
| 12:31:38 | XLON | 336 | £ 1.6355 | 306833143153709 |
| 12:31:41 | XLON | 896 | £ 1.6355 | 306833143153717 |
| 12:31:43 | XLON | 1,500 | £ 1.6355 | 306833143153736 |
| 12:31:44 | XLON | 3,342 | £ 1.6355 | 306833143153737 |
| 12:33:28 | XLON | 2,019 | £ 1.6350 | 306833143153926 |
| 12:35:21 | XLON | 1,077 | £ 1.6360 | 306833143154223 |
| 12:35:21 | XLON | 1,348 | £ 1.6360 | 306833143154224 |
| 12:35:36 | XLON | 842 | £ 1.6370 | 306833143154283 |
| 12:35:39 | XLON | 1,340 | £ 1.6365 | 306833143154294 |
| 12:35:39 | XLON | 1,230 | £ 1.6365 | 306833143154295 |
| 12:35:40 | XLON | 1,500 | £ 1.6365 | 306833143154299 |
| 12:35:40 | XLON | 1,539 | £ 1.6365 | 306833143154300 |
| 12:35:40 | XLON | 525 | £ 1.6365 | 306833143154301 |
| 12:35:40 | XLON | 71 | £ 1.6365 | 306833143154302 |
| 12:35:40 | XLON | 1,164 | £ 1.6365 | 306833143154304 |
| 12:35:40 | XLON | 519 | £ 1.6365 | 306833143154305 |
| 12:35:40 | XLON | 1,175 | £ 1.6355 | 306833143154308 |
| 12:35:40 | XLON | 283 | £ 1.6355 | 306833143154309 |
| 12:36:40 | XLON | 2,088 | £ 1.6360 | 306833143154479 |
| 12:38:27 | XLON | 1,240 | £ 1.6375 | 306833143154703 |
| 12:39:24 | XLON | 1,425 | £ 1.6380 | 306833143154823 |
| 12:39:24 | XLON | 232 | £ 1.6380 | 306833143154824 |
| 12:42:51 | XLON | 2,129 | £ 1.6380 | 306833143155229 |
| 12:42:51 | XLON | 1,027 | £ 1.6375 | 306833143155236 |
| 12:48:02 | XLON | 390 | £ 1.6375 | 306833143155896 |
| 12:48:02 | XLON | 512 | £ 1.6375 | 306833143155897 |
| 12:49:03 | XLON | 1,500 | £ 1.6375 | 306833143156093 |
| 12:49:05 | XLON | 444 | £ 1.6375 | 306833143156108 |
| 12:49:05 | XLON | 1,223 | £ 1.6375 | 306833143156109 |
| 12:52:50 | XLON | 1,795 | £ 1.6370 | 306833143156675 |
| 12:54:07 | XLON | 790 | £ 1.6375 | 306833143156895 |
| 12:54:12 | XLON | 3,057 | £ 1.6380 | 306833143156904 |
| 12:55:04 | XLON | 1,500 | £ 1.6375 | 306833143156990 |
| 12:55:09 | XLON | 889 | £ 1.6375 | 306833143157004 |
| 12:55:09 | XLON | 1,232 | £ 1.6375 | 306833143157005 |
| 12:55:22 | XLON | 1,500 | £ 1.6375 | 306833143157041 |
| 12:55:27 | XLON | 931 | £ 1.6375 | 306833143157055 |
| 12:56:07 | XLON | 671 | £ 1.6380 | 306833143157142 |
| 12:57:44 | XLON | 1,364 | £ 1.6375 | 306833143157413 |
| 12:57:44 | XLON | 382 | £ 1.6375 | 306833143157414 |
| 12:58:22 | XLON | 888 | £ 1.6385 | 306833143157532 |
| 13:01:16 | XLON | 1,500 | £ 1.6385 | 306833143158004 |
| 13:01:16 | XLON | 3,133 | £ 1.6390 | 306833143158005 |
| 13:01:27 | XLON | 807 | £ 1.6390 | 306833143158095 |
| 13:03:00 | XLON | 162 | £ 1.6415 | 306833143158401 |
| 13:03:00 | XLON | 783 | £ 1.6415 | 306833143158402 |
| 13:03:06 | XLON | 1,294 | £ 1.6415 | 306833143158423 |
| 13:03:06 | XLON | 2,264 | £ 1.6415 | 306833143158424 |
| 13:03:21 | XLON | 2,344 | £ 1.6410 | 306833143158435 |
| 13:03:21 | XLON | 1,709 | £ 1.6410 | 306833143158443 |
| 13:03:21 | XLON | 635 | £ 1.6410 | 306833143158444 |
| 13:03:21 | XLON | 1,709 | £ 1.6410 | 306833143158445 |
| 13:08:22 | XLON | 1,500 | £ 1.6455 | 306833143159254 |
| 13:08:22 | XLON | 1,925 | £ 1.6455 | 306833143159255 |
| 13:08:22 | XLON | 1,366 | £ 1.6455 | 306833143159256 |
| 13:08:22 | XLON | 671 | £ 1.6455 | 306833143159257 |
| 13:08:23 | XLON | 646 | £ 1.6460 | 306833143159262 |
| 13:08:24 | XLON | 1,500 | £ 1.6460 | 306833143159263 |
| 13:08:24 | XLON | 1,942 | £ 1.6460 | 306833143159264 |
| 13:08:24 | XLON | 1,359 | £ 1.6460 | 306833143159265 |
| 13:08:24 | XLON | 1,366 | £ 1.6460 | 306833143159266 |
| 13:11:17 | XLON | 1,248 | £ 1.6475 | 306833143159794 |
| 13:11:17 | XLON | 2,633 | £ 1.6475 | 306833143159795 |
| 13:11:17 | XLON | 1,248 | £ 1.6475 | 306833143159802 |
| 13:11:18 | XLON | 1,500 | £ 1.6480 | 306833143159813 |
| 13:11:18 | XLON | 2,002 | £ 1.6480 | 306833143159814 |
| 13:11:18 | XLON | 687 | £ 1.6480 | 306833143159815 |
| 13:11:18 | XLON | 1,400 | £ 1.6480 | 306833143159816 |
| 13:11:19 | XLON | 1,758 | £ 1.6485 | 306833143159818 |
| 13:11:19 | XLON | 1,500 | £ 1.6485 | 306833143159821 |
| 13:11:19 | XLON | 2,002 | £ 1.6485 | 306833143159822 |
| 13:11:21 | XLON | 1,275 | £ 1.6485 | 306833143159823 |
| 13:11:21 | XLON | 1,996 | £ 1.6485 | 306833143159824 |
| 13:11:21 | XLON | 689 | £ 1.6485 | 306833143159825 |
| 13:11:21 | XLON | 1,049 | £ 1.6485 | 306833143159826 |
| 13:11:26 | XLON | 1,500 | £ 1.6485 | 306833143159843 |
| 13:11:26 | XLON | 909 | £ 1.6485 | 306833143159844 |
| 13:11:26 | XLON | 1,268 | £ 1.6485 | 306833143159849 |
| 13:11:39 | XLON | 292 | £ 1.6485 | 306833143159889 |
| 13:12:17 | XLON | 1,168 | £ 1.6485 | 306833143159992 |
| 13:12:17 | XLON | 520 | £ 1.6485 | 306833143159993 |
| 13:12:32 | XLON | 820 | £ 1.6480 | 306833143160083 |
| 13:12:33 | XLON | 649 | £ 1.6480 | 306833143160084 |
| 13:12:33 | XLON | 851 | £ 1.6480 | 306833143160085 |
| 13:12:33 | XLON | 990 | £ 1.6480 | 306833143160086 |
| 13:12:33 | XLON | 1,780 | £ 1.6480 | 306833143160089 |
| 13:14:35 | XLON | 1,423 | £ 1.6470 | 306833143160364 |
| 13:16:51 | XLON | 174 | £ 1.6470 | 306833143160689 |
| 13:16:51 | XLON | 832 | £ 1.6470 | 306833143160690 |
| 13:18:51 | XLON | 969 | £ 1.6460 | 306833143161067 |
| 13:18:51 | XLON | 91 | £ 1.6460 | 306833143161068 |
| 13:18:51 | XLON | 931 | £ 1.6460 | 306833143161071 |
| 13:20:45 | XLON | 742 | £ 1.6460 | 306833143161433 |
| 13:20:45 | XLON | 464 | £ 1.6460 | 306833143161434 |
| 13:20:47 | XLON | 1,146 | £ 1.6460 | 306833143161439 |
| 13:27:31 | XLON | 969 | £ 1.6475 | 306833143162509 |
| 13:31:34 | XLON | 1,189 | £ 1.6475 | 306833143163234 |
| 13:31:49 | XLON | 2,175 | £ 1.6470 | 306833143163297 |
| 13:33:56 | XLON | 1,462 | £ 1.6460 | 306833143163801 |
| 13:40:49 | XLON | 1,068 | £ 1.6490 | 306833143165356 |
| 13:42:37 | XLON | 3,683 | £ 1.6490 | 306833143165692 |
| 13:43:35 | XLON | 1,233 | £ 1.6485 | 306833143165909 |
| 13:43:36 | XLON | 1,500 | £ 1.6485 | 306833143165925 |
| 13:43:36 | XLON | 633 | £ 1.6485 | 306833143165926 |
| 13:43:39 | XLON | 413 | £ 1.6480 | 306833143165944 |
| 13:43:54 | XLON | 547 | £ 1.6480 | 306833143166036 |
| 13:43:55 | XLON | 342 | £ 1.6480 | 306833143166038 |
| 13:43:55 | XLON | 618 | £ 1.6480 | 306833143166039 |
| 13:43:55 | XLON | 163 | £ 1.6480 | 306833143166037 |
| 13:46:00 | XLON | 1,657 | £ 1.6460 | 306833143166473 |
| 13:46:01 | XLON | 2,850 | £ 1.6460 | 306833143166487 |
| 13:46:01 | XLON | 1,436 | £ 1.6460 | 306833143166491 |
| 13:48:19 | XLON | 766 | £ 1.6470 | 306833143166891 |
| 13:48:24 | XLON | 1,536 | £ 1.6470 | 306833143166930 |
| 13:48:43 | XLON | 488 | £ 1.6470 | 306833143167028 |
| 13:48:43 | XLON | 367 | £ 1.6470 | 306833143167029 |
| 13:50:13 | XLON | 106 | £ 1.6460 | 306833143167317 |
| 13:50:22 | XLON | 650 | £ 1.6460 | 306833143167371 |
| 13:51:40 | XLON | 1,397 | £ 1.6460 | 306833143167769 |
| 13:51:41 | XLON | 311 | £ 1.6470 | 306833143167782 |
| 13:52:31 | XLON | 1,976 | £ 1.6470 | 306833143167972 |
| 13:54:40 | XLON | 1,375 | £ 1.6480 | 306833143168436 |
| 13:54:43 | XLON | 946 | £ 1.6480 | 306833143168438 |
| 13:54:48 | XLON | 22 | £ 1.6480 | 306833143168442 |
| 13:56:45 | XLON | 6,000 | £ 1.6495 | 306833143168712 |
| 13:56:45 | XLON | 3,763 | £ 1.6495 | 306833143168713 |
| 13:56:47 | XLON | 2,069 | £ 1.6495 | 306833143168733 |
| 13:58:10 | XLON | 276 | £ 1.6505 | 306833143168992 |
| 13:58:19 | XLON | 1,252 | £ 1.6505 | 306833143169023 |
| 13:58:19 | XLON | 928 | £ 1.6505 | 306833143169024 |
| 13:59:43 | XLON | 527 | £ 1.6510 | 306833143169287 |
| 13:59:48 | XLON | 1,500 | £ 1.6510 | 306833143169311 |
| 14:00:11 | XLON | 1,488 | £ 1.6510 | 306833143169482 |
| 14:00:22 | XLON | 500 | £ 1.6505 | 306833143169526 |
| 14:02:41 | XLON | 379 | £ 1.6530 | 306833143170104 |
| 14:02:54 | XLON | 1,300 | £ 1.6530 | 306833143170178 |
| 14:02:55 | XLON | 1,078 | £ 1.6520 | 306833143170184 |
| 14:02:56 | XLON | 667 | £ 1.6520 | 306833143170185 |
| 14:03:09 | XLON | 83 | £ 1.6520 | 306833143170247 |
| 14:03:09 | XLON | 830 | £ 1.6520 | 306833143170248 |
| 14:03:09 | XLON | 285 | £ 1.6520 | 306833143170249 |
| 14:03:09 | XLON | 830 | £ 1.6520 | 306833143170250 |
| 14:03:09 | XLON | 631 | £ 1.6515 | 306833143170252 |
| 14:06:05 | XLON | 640 | £ 1.6525 | 306833143170998 |
| 14:06:05 | XLON | 1,432 | £ 1.6525 | 306833143170999 |
| 14:07:09 | XLON | 1,809 | £ 1.6500 | 306833143171226 |
| 14:08:01 | XLON | 1,904 | £ 1.6490 | 306833143171354 |
| 14:08:19 | XLON | 278 | £ 1.6480 | 306833143171418 |
| 14:10:22 | XLON | 1,222 | £ 1.6495 | 306833143171891 |
| 14:10:22 | XLON | 1,500 | £ 1.6495 | 306833143171892 |
| 14:10:22 | XLON | 278 | £ 1.6495 | 306833143171893 |
| 14:10:22 | XLON | 1,122 | £ 1.6495 | 306833143171894 |
| 14:10:22 | XLON | 240 | £ 1.6485 | 306833143171899 |
| 14:10:22 | XLON | 389 | £ 1.6485 | 306833143171900 |
| 14:10:22 | XLON | 976 | £ 1.6485 | 306833143171901 |
| 14:14:31 | XLON | 723 | £ 1.6495 | 306833143172647 |
| 14:14:31 | XLON | 735 | £ 1.6495 | 306833143172648 |
| 14:17:09 | XLON | 916 | £ 1.6475 | 306833143173208 |
| 14:17:10 | XLON | 716 | £ 1.6475 | 306833143173216 |
| 14:17:11 | XLON | 246 | £ 1.6475 | 306833143173223 |
| 14:17:11 | XLON | 278 | £ 1.6475 | 306833143173224 |
| 14:17:27 | XLON | 1,791 | £ 1.6475 | 306833143173243 |
| 14:20:01 | XLON | 1,181 | £ 1.6470 | 306833143173785 |
| 14:20:02 | XLON | 958 | £ 1.6470 | 306833143173786 |
| 14:20:07 | XLON | 957 | £ 1.6475 | 306833143173798 |
| 14:20:07 | XLON | 800 | £ 1.6475 | 306833143173818 |
| 14:20:07 | XLON | 312 | £ 1.6475 | 306833143173819 |
| 14:20:07 | XLON | 926 | £ 1.6475 | 306833143173820 |
| 14:22:19 | XLON | 164 | £ 1.6500 | 306833143174345 |
| 14:22:44 | XLON | 1,592 | £ 1.6495 | 306833143174444 |
| 14:22:44 | XLON | 1,624 | £ 1.6495 | 306833143174445 |
| 14:22:44 | XLON | 2,707 | £ 1.6495 | 306833143174452 |
| 14:30:54 | XLON | 43 | £ 1.6480 | 306833143176891 |
| 14:30:54 | XLON | 1,770 | £ 1.6480 | 306833143176892 |
| 14:30:54 | XLON | 947 | £ 1.6480 | 306833143176897 |
| 14:31:02 | XLON | 319 | £ 1.6490 | 306833143176993 |
| 14:32:37 | XLON | 1,219 | £ 1.6500 | 306833143177712 |
| 14:40:03 | XLON | 167 | £ 1.6490 | 306833143180769 |
| 14:40:04 | XLON | 1,648 | £ 1.6490 | 306833143180791 |
| 14:40:04 | XLON | 34 | £ 1.6490 | 306833143180799 |
| 14:40:04 | XLON | 1,500 | £ 1.6490 | 306833143180800 |
| 14:40:04 | XLON | 2,525 | £ 1.6490 | 306833143180801 |
| 14:40:04 | XLON | 1,500 | £ 1.6490 | 306833143180826 |
| 14:40:10 | XLON | 1,569 | £ 1.6480 | 306833143180854 |
| 14:40:46 | XLON | 1,500 | £ 1.6475 | 306833143181002 |
| 14:41:50 | XLON | 1,047 | £ 1.6475 | 306833143181247 |
| 14:41:50 | XLON | 634 | £ 1.6475 | 306833143181248 |
| 14:41:50 | XLON | 1,500 | £ 1.6475 | 306833143181249 |
| 14:41:50 | XLON | 104 | £ 1.6475 | 306833143181250 |
| 14:41:50 | XLON | 903 | £ 1.6475 | 306833143181277 |
| 14:41:50 | XLON | 630 | £ 1.6475 | 306833143181278 |
| 14:41:52 | XLON | 148 | £ 1.6475 | 306833143181294 |
| 14:41:53 | XLON | 1,500 | £ 1.6475 | 306833143181297 |
| 14:41:53 | XLON | 1,496 | £ 1.6475 | 306833143181298 |
| 14:41:57 | XLON | 4 | £ 1.6475 | 306833143181307 |
| 14:41:58 | XLON | 292 | £ 1.6475 | 306833143181314 |
| 14:41:58 | XLON | 1,154 | £ 1.6475 | 306833143181311 |
| 14:41:58 | XLON | 346 | £ 1.6475 | 306833143181312 |
| 14:41:58 | XLON | 646 | £ 1.6475 | 306833143181313 |
| 14:42:33 | XLON | 1,404 | £ 1.6480 | 306833143181526 |
| 14:43:22 | XLON | 1,404 | £ 1.6480 | 306833143181782 |
| 14:44:01 | XLON | 1,500 | £ 1.6485 | 306833143181960 |
| 14:44:01 | XLON | 2,090 | £ 1.6480 | 306833143181961 |
| 14:44:01 | XLON | 1,463 | £ 1.6480 | 306833143181967 |
| 14:44:04 | XLON | 1,485 | £ 1.6480 | 306833143181995 |
| 14:45:14 | XLON | 422 | £ 1.6485 | 306833143182283 |
| 14:45:14 | XLON | 2,870 | £ 1.6485 | 306833143182284 |
| 14:45:19 | XLON | 2,167 | £ 1.6485 | 306833143182315 |
| 14:45:21 | XLON | 1,840 | £ 1.6485 | 306833143182341 |
| 14:46:47 | XLON | 952 | £ 1.6505 | 306833143182778 |
| 14:46:47 | XLON | 1,170 | £ 1.6505 | 306833143182781 |
| 14:46:48 | XLON | 330 | £ 1.6505 | 306833143182788 |
| 14:47:12 | XLON | 1,500 | £ 1.6505 | 306833143182846 |
| 14:47:15 | XLON | 1,335 | £ 1.6480 | 306833143182878 |
| 14:49:37 | XLON | 1,500 | £ 1.6475 | 306833143183579 |
| 14:49:39 | XLON | 1,500 | £ 1.6465 | 306833143183594 |
| 14:49:39 | XLON | 1,500 | £ 1.6465 | 306833143183597 |
| 14:50:03 | XLON | 1,500 | £ 1.6465 | 306833143183734 |
| 14:50:03 | XLON | 2,304 | £ 1.6465 | 306833143183735 |
| 14:50:05 | XLON | 1,500 | £ 1.6465 | 306833143183746 |
| 14:50:05 | XLON | 1,261 | £ 1.6465 | 306833143183747 |
| 14:50:05 | XLON | 1,067 | £ 1.6465 | 306833143183748 |
| 14:50:14 | XLON | 2,699 | £ 1.6460 | 306833143183836 |
| 14:50:23 | XLON | 249 | £ 1.6465 | 306833143183909 |
| 14:50:26 | XLON | 1,500 | £ 1.6465 | 306833143183929 |
| 14:50:29 | XLON | 1,500 | £ 1.6465 | 306833143183936 |
| 14:50:32 | XLON | 1,500 | £ 1.6465 | 306833143183963 |
| 14:52:27 | XLON | 3,150 | £ 1.6460 | 306833143184608 |
| 14:54:01 | XLON | 1,528 | £ 1.6450 | 306833143185060 |
| 14:54:12 | XLON | 62 | £ 1.6455 | 306833143185134 |
| 14:54:12 | XLON | 120 | £ 1.6455 | 306833143185135 |
| 14:54:17 | XLON | 2,997 | £ 1.6455 | 306833143185145 |
| 14:54:42 | XLON | 801 | £ 1.6455 | 306833143185302 |
| 14:54:42 | XLON | 276 | £ 1.6450 | 306833143185303 |
| 14:54:59 | XLON | 1,060 | £ 1.6465 | 306833143185400 |
| 14:54:59 | XLON | 884 | £ 1.6465 | 306833143185401 |
| 14:55:02 | XLON | 1,500 | £ 1.6465 | 306833143185413 |
| 14:55:06 | XLON | 1,192 | £ 1.6465 | 306833143185429 |
| 14:55:47 | XLON | 1,500 | £ 1.6465 | 306833143185677 |
| 14:55:47 | XLON | 1,624 | £ 1.6465 | 306833143185678 |
| 14:55:47 | XLON | 998 | £ 1.6465 | 306833143185672 |
| 14:56:04 | XLON | 1,196 | £ 1.6465 | 306833143185788 |
| 14:56:04 | XLON | 1,320 | £ 1.6465 | 306833143185789 |
| 14:56:04 | XLON | 918 | £ 1.6460 | 306833143185797 |
| 14:56:04 | XLON | 1,395 | £ 1.6460 | 306833143185800 |
| 14:58:30 | XLON | 936 | £ 1.6450 | 306833143186489 |
| 14:59:03 | XLON | 154 | £ 1.6445 | 306833143186597 |
| 14:59:03 | XLON | 1,204 | £ 1.6445 | 306833143186598 |
| 15:01:45 | XLON | 1,500 | £ 1.6445 | 306833143187422 |
| 15:03:40 | XLON | 906 | £ 1.6445 | 306833143187988 |
| 15:03:48 | XLON | 369 | £ 1.6445 | 306833143188043 |
| 15:03:48 | XLON | 566 | £ 1.6445 | 306833143188044 |
| 15:05:10 | XLON | 930 | £ 1.6465 | 306833143188521 |
| 15:05:10 | XLON | 2,993 | £ 1.6465 | 306833143188522 |
| 15:05:10 | XLON | 1,500 | £ 1.6465 | 306833143188537 |
| 15:05:10 | XLON | 1,578 | £ 1.6465 | 306833143188538 |
| 15:05:52 | XLON | 884 | £ 1.6455 | 306833143188797 |
| 15:05:52 | XLON | 176 | £ 1.6450 | 306833143188799 |
| 15:05:55 | XLON | 1,313 | £ 1.6450 | 306833143188827 |
| 15:08:06 | XLON | 2,844 | £ 1.6435 | 306833143189556 |
| 15:08:06 | XLON | 1,500 | £ 1.6440 | 306833143189559 |
| 15:08:07 | XLON | 648 | £ 1.6435 | 306833143189584 |
| 15:08:13 | XLON | 303 | £ 1.6435 | 306833143189625 |
| 15:08:13 | XLON | 191 | £ 1.6435 | 306833143189626 |
| 15:08:13 | XLON | 1,473 | £ 1.6435 | 306833143189628 |
| 15:09:53 | XLON | 803 | £ 1.6440 | 306833143189995 |
| 15:11:21 | XLON | 15 | £ 1.6445 | 306833143190295 |
| 15:11:21 | XLON | 2,079 | £ 1.6445 | 306833143190296 |
| 15:12:02 | XLON | 3,687 | £ 1.6440 | 306833143190402 |
| 15:12:02 | XLON | 3,367 | £ 1.6440 | 306833143190411 |
| 15:12:02 | XLON | 429 | £ 1.6440 | 306833143190412 |
| 15:13:28 | XLON | 1,811 | £ 1.6415 | 306833143190938 |
| 15:16:30 | XLON | 2,200 | £ 1.6420 | 306833143191845 |
| 15:16:30 | XLON | 1,500 | £ 1.6420 | 306833143191846 |
| 15:16:31 | XLON | 1,500 | £ 1.6420 | 306833143191847 |
| 15:16:31 | XLON | 2,149 | £ 1.6420 | 306833143191848 |
| 15:17:10 | XLON | 1,887 | £ 1.6410 | 306833143192013 |
| 15:17:10 | XLON | 452 | £ 1.6410 | 306833143192014 |
| 15:17:54 | XLON | 1,811 | £ 1.6400 | 306833143192110 |
| 15:20:52 | XLON | 986 | £ 1.6405 | 306833143192871 |
| 15:20:52 | XLON | 588 | £ 1.6405 | 306833143192875 |
| 15:20:52 | XLON | 2,454 | £ 1.6405 | 306833143192876 |
| 15:20:57 | XLON | 1,376 | £ 1.6400 | 306833143192890 |
| 15:21:02 | XLON | 569 | £ 1.6390 | 306833143192918 |
| 15:21:02 | XLON | 1,464 | £ 1.6390 | 306833143192919 |
| 15:22:13 | XLON | 1,500 | £ 1.6375 | 306833143193248 |
| 15:22:13 | XLON | 804 | £ 1.6380 | 306833143193249 |
| 15:22:27 | XLON | 891 | £ 1.6380 | 306833143193301 |
| 15:22:41 | XLON | 346 | £ 1.6380 | 306833143193363 |
| 15:22:41 | XLON | 558 | £ 1.6380 | 306833143193364 |
| 15:22:55 | XLON | 474 | £ 1.6380 | 306833143193427 |
| 15:22:55 | XLON | 82 | £ 1.6380 | 306833143193428 |
| 15:22:55 | XLON | 349 | £ 1.6380 | 306833143193429 |
| 15:23:09 | XLON | 470 | £ 1.6380 | 306833143193470 |
| 15:23:09 | XLON | 435 | £ 1.6380 | 306833143193471 |
| 15:23:20 | XLON | 308 | £ 1.6380 | 306833143193526 |
| 15:23:20 | XLON | 629 | £ 1.6380 | 306833143193527 |
| 15:23:34 | XLON | 905 | £ 1.6380 | 306833143193544 |
| 15:23:48 | XLON | 270 | £ 1.6380 | 306833143193620 |
| 15:23:48 | XLON | 635 | £ 1.6380 | 306833143193621 |
| 15:24:02 | XLON | 406 | £ 1.6380 | 306833143193652 |
| 15:24:02 | XLON | 499 | £ 1.6380 | 306833143193653 |
| 15:24:16 | XLON | 905 | £ 1.6380 | 306833143193768 |
| 15:24:26 | XLON | 400 | £ 1.6380 | 306833143193806 |
| 15:24:26 | XLON | 490 | £ 1.6380 | 306833143193807 |
| 15:24:40 | XLON | 420 | £ 1.6380 | 306833143193835 |
| 15:24:40 | XLON | 485 | £ 1.6380 | 306833143193836 |
| 15:24:54 | XLON | 555 | £ 1.6380 | 306833143193869 |
| 15:24:54 | XLON | 351 | £ 1.6380 | 306833143193870 |
| 15:25:14 | XLON | 892 | £ 1.6380 | 306833143194027 |
| 15:25:36 | XLON | 257 | £ 1.6380 | 306833143194150 |
| 15:25:36 | XLON | 637 | £ 1.6380 | 306833143194151 |
| 15:25:39 | XLON | 1,334 | £ 1.6385 | 306833143194163 |
| 15:25:39 | XLON | 228 | £ 1.6385 | 306833143194164 |
| 15:27:03 | XLON | 890 | £ 1.6395 | 306833143194503 |
| 15:27:03 | XLON | 699 | £ 1.6390 | 306833143194511 |
| 15:27:03 | XLON | 1,500 | £ 1.6395 | 306833143194512 |
| 15:27:03 | XLON | 1,526 | £ 1.6395 | 306833143194513 |
| 15:27:03 | XLON | 193 | £ 1.6395 | 306833143194514 |
| 15:27:09 | XLON | 957 | £ 1.6380 | 306833143194545 |
| 15:27:09 | XLON | 979 | £ 1.6380 | 306833143194547 |
| 15:29:57 | XLON | 1,169 | £ 1.6365 | 306833143195210 |
| 15:30:02 | XLON | 2,157 | £ 1.6345 | 306833143195258 |
| 15:30:50 | XLON | 1,500 | £ 1.6350 | 306833143195453 |
| 15:31:06 | XLON | 917 | £ 1.6350 | 306833143195511 |
| 15:31:27 | XLON | 919 | £ 1.6350 | 306833143195668 |
| 15:31:56 | XLON | 1,070 | £ 1.6340 | 306833143195836 |
| 15:34:11 | XLON | 1,500 | £ 1.6345 | 306833143196508 |
| 15:34:17 | XLON | 144 | £ 1.6350 | 306833143196578 |
| 15:35:10 | XLON | 2,200 | £ 1.6355 | 306833143196829 |
| 15:35:10 | XLON | 1,081 | £ 1.6355 | 306833143196830 |
| 15:35:12 | XLON | 977 | £ 1.6355 | 306833143196836 |
| 15:35:12 | XLON | 766 | £ 1.6350 | 306833143196838 |
| 15:35:12 | XLON | 286 | £ 1.6350 | 306833143196839 |
| 15:35:12 | XLON | 977 | £ 1.6350 | 306833143196851 |
| 15:35:31 | XLON | 540 | £ 1.6355 | 306833143197019 |
| 15:36:26 | XLON | 3,859 | £ 1.6355 | 306833143197432 |
| 15:36:26 | XLON | 927 | £ 1.6355 | 306833143197438 |
| 15:36:54 | XLON | 879 | £ 1.6360 | 306833143197606 |
| 15:36:54 | XLON | 337 | £ 1.6360 | 306833143197607 |
| 15:37:47 | XLON | 889 | £ 1.6350 | 306833143197869 |
| 15:37:54 | XLON | 1,350 | £ 1.6340 | 306833143197951 |
| 15:39:45 | XLON | 1,515 | £ 1.6335 | 306833143198634 |
| 15:40:35 | XLON | 443 | £ 1.6350 | 306833143198857 |
| 15:40:35 | XLON | 294 | £ 1.6350 | 306833143198858 |
| 15:40:35 | XLON | 679 | £ 1.6350 | 306833143198859 |
| 15:40:35 | XLON | 570 | £ 1.6350 | 306833143198860 |
| 15:41:18 | XLON | 1,500 | £ 1.6355 | 306833143199139 |
| 15:41:26 | XLON | 630 | £ 1.6350 | 306833143199194 |
| 15:41:27 | XLON | 1,120 | £ 1.6350 | 306833143199197 |
| 15:41:27 | XLON | 1,319 | £ 1.6350 | 306833143199198 |
| 15:43:50 | XLON | 1,500 | £ 1.6355 | 306833143199874 |
| 15:44:13 | XLON | 1,500 | £ 1.6355 | 306833143199986 |
| 15:44:18 | XLON | 360 | £ 1.6355 | 306833143200006 |
| 15:44:18 | XLON | 1,696 | £ 1.6355 | 306833143200007 |
| 15:44:18 | XLON | 682 | £ 1.6355 | 306833143200008 |
| 15:44:39 | XLON | 1,500 | £ 1.6360 | 306833143200089 |
| 15:44:41 | XLON | 1,027 | £ 1.6360 | 306833143200095 |
| 15:45:58 | XLON | 1,181 | £ 1.6375 | 306833143200498 |
| 15:46:11 | XLON | 2,163 | £ 1.6370 | 306833143200544 |
| 15:46:11 | XLON | 1,851 | £ 1.6370 | 306833143200550 |
| 15:46:55 | XLON | 1,500 | £ 1.6370 | 306833143200797 |
| 15:46:55 | XLON | 2,485 | £ 1.6370 | 306833143200798 |
| 15:46:58 | XLON | 1,343 | £ 1.6370 | 306833143200805 |
| 15:47:07 | XLON | 1,147 | £ 1.6365 | 306833143200855 |
| 15:47:07 | XLON | 1,652 | £ 1.6365 | 306833143200856 |
| 15:47:39 | XLON | 1,049 | £ 1.6355 | 306833143201055 |
| 15:47:39 | XLON | 940 | £ 1.6355 | 306833143201056 |
| 15:48:51 | XLON | 1,129 | £ 1.6345 | 306833143201355 |
| 15:48:51 | XLON | 449 | £ 1.6350 | 306833143201358 |
| 15:48:51 | XLON | 496 | £ 1.6350 | 306833143201359 |
| 15:49:44 | XLON | 919 | £ 1.6350 | 306833143201573 |
| 15:49:44 | XLON | 1,810 | £ 1.6345 | 306833143201574 |
| 15:52:08 | XLON | 288 | £ 1.6345 | 306833143202242 |
| 15:53:29 | XLON | 493 | £ 1.6350 | 306833143202672 |
| 15:53:29 | XLON | 642 | £ 1.6350 | 306833143202673 |
| 15:53:42 | XLON | 380 | £ 1.6355 | 306833143202775 |
| 15:53:42 | XLON | 589 | £ 1.6355 | 306833143202776 |
| 15:53:42 | XLON | 185 | £ 1.6355 | 306833143202777 |
| 15:53:42 | XLON | 700 | £ 1.6355 | 306833143202778 |
| 15:57:22 | XLON | 2,200 | £ 1.6355 | 306833143203823 |
| 15:57:22 | XLON | 1,500 | £ 1.6355 | 306833143203824 |
| 15:57:22 | XLON | 1,000 | £ 1.6355 | 306833143203825 |
| 15:57:22 | XLON | 3,212 | £ 1.6355 | 306833143203826 |
| 15:57:24 | XLON | 1,500 | £ 1.6355 | 306833143203841 |
| 15:57:24 | XLON | 2,945 | £ 1.6355 | 306833143203842 |
| 15:57:24 | XLON | 1,000 | £ 1.6355 | 306833143203843 |
| 15:57:24 | XLON | 831 | £ 1.6355 | 306833143203844 |
| 15:57:24 | XLON | 1,571 | £ 1.6355 | 306833143203845 |
| 15:57:24 | XLON | 413 | £ 1.6355 | 306833143203846 |
| 15:57:24 | XLON | 3,642 | £ 1.6355 | 306833143203847 |
| 15:57:24 | XLON | 1,000 | £ 1.6350 | 306833143203851 |
| 15:57:25 | XLON | 1,000 | £ 1.6350 | 306833143203859 |
| 15:57:25 | XLON | 1,000 | £ 1.6350 | 306833143203858 |
| 15:57:26 | XLON | 2,980 | £ 1.6345 | 306833143203868 |
| 15:57:26 | XLON | 786 | £ 1.6345 | 306833143203869 |
| 15:57:26 | XLON | 269 | £ 1.6340 | 306833143203873 |
| 15:57:26 | XLON | 731 | £ 1.6340 | 306833143203874 |
| 15:57:27 | XLON | 130 | £ 1.6340 | 306833143203880 |
| 15:57:27 | XLON | 870 | £ 1.6340 | 306833143203881 |
| 15:57:29 | XLON | 912 | £ 1.6335 | 306833143203911 |
| 15:57:30 | XLON | 2,683 | £ 1.6330 | 306833143203917 |
| 15:57:42 | XLON | 776 | £ 1.6345 | 306833143204020 |
| 15:57:53 | XLON | 773 | £ 1.6345 | 306833143204080 |
| 15:58:04 | XLON | 253 | £ 1.6345 | 306833143204249 |
| 15:58:04 | XLON | 1,600 | £ 1.6345 | 306833143204250 |
| 15:58:15 | XLON | 273 | £ 1.6345 | 306833143204326 |
| 15:58:21 | XLON | 891 | £ 1.6345 | 306833143204367 |
| 15:58:21 | XLON | 1,386 | £ 1.6345 | 306833143204368 |
| 15:58:32 | XLON | 557 | £ 1.6345 | 306833143204446 |
| 15:58:35 | XLON | 1,239 | £ 1.6350 | 306833143204476 |
| 15:58:57 | XLON | 946 | £ 1.6345 | 306833143204648 |
| 15:59:04 | XLON | 934 | £ 1.6345 | 306833143204723 |
| 15:59:21 | XLON | 948 | £ 1.6350 | 306833143204853 |
| 15:59:21 | XLON | 737 | £ 1.6350 | 306833143204854 |
| 15:59:25 | XLON | 935 | £ 1.6350 | 306833143204863 |
| 15:59:25 | XLON | 1,500 | £ 1.6350 | 306833143204868 |
| 15:59:25 | XLON | 1,179 | £ 1.6350 | 306833143204869 |
| 15:59:37 | XLON | 731 | £ 1.6355 | 306833143204985 |
| 15:59:41 | XLON | 578 | £ 1.6355 | 306833143205042 |
| 15:59:48 | XLON | 189 | £ 1.6355 | 306833143205076 |
| 15:59:51 | XLON | 315 | £ 1.6355 | 306833143205137 |
| 15:59:59 | XLON | 1,000 | £ 1.6355 | 306833143205182 |
| 15:59:59 | XLON | 1,000 | £ 1.6355 | 306833143205183 |
| 15:59:59 | XLON | 485 | £ 1.6355 | 306833143205184 |
| 15:59:59 | XLON | 1,137 | £ 1.6350 | 306833143205204 |
| 16:00:03 | XLON | 33 | £ 1.6345 | 306833143205357 |
| 16:00:03 | XLON | 975 | £ 1.6345 | 306833143205358 |
| 16:00:38 | XLON | 1,523 | £ 1.6335 | 306833143205717 |
| 16:00:50 | XLON | 261 | £ 1.6335 | 306833143205762 |
| 16:00:50 | XLON | 609 | £ 1.6335 | 306833143205772 |
| 16:01:45 | XLON | 924 | £ 1.6335 | 306833143206196 |
| 16:01:55 | XLON | 581 | £ 1.6340 | 306833143206247 |
| 16:01:55 | XLON | 1,670 | £ 1.6340 | 306833143206248 |
| 16:02:46 | XLON | 1,486 | £ 1.6340 | 306833143206552 |
| 16:02:51 | XLON | 1,194 | £ 1.6340 | 306833143206616 |
| 16:02:51 | XLON | 857 | £ 1.6340 | 306833143206617 |
| 16:02:51 | XLON | 1,486 | £ 1.6335 | 306833143206624 |
| 16:02:52 | XLON | 1,500 | £ 1.6335 | 306833143206625 |
| 16:04:17 | XLON | 1,651 | £ 1.6355 | 306833143207210 |
| 16:04:17 | XLON | 1,900 | £ 1.6355 | 306833143207214 |
| 16:04:17 | XLON | 1,500 | £ 1.6355 | 306833143207215 |
| 16:04:18 | XLON | 2,349 | £ 1.6355 | 306833143207218 |
| 16:04:18 | XLON | 949 | £ 1.6355 | 306833143207219 |
| 16:04:22 | XLON | 199 | £ 1.6355 | 306833143207251 |
| 16:04:22 | XLON | 1,216 | £ 1.6355 | 306833143207252 |
| 16:04:29 | XLON | 949 | £ 1.6355 | 306833143207308 |
| 16:05:49 | XLON | 416 | £ 1.6350 | 306833143207796 |
| 16:05:54 | XLON | 1,627 | £ 1.6350 | 306833143207814 |
| 16:05:54 | XLON | 716 | £ 1.6350 | 306833143207823 |
| 16:05:54 | XLON | 1,345 | £ 1.6350 | 306833143207824 |
| 16:09:57 | XLON | 6 | £ 1.6345 | 306833143209339 |
| 16:10:02 | XLON | 2,069 | £ 1.6345 | 306833143209408 |
| 16:10:02 | XLON | 1,210 | £ 1.6345 | 306833143209409 |
| 16:10:04 | XLON | 3,164 | £ 1.6345 | 306833143209417 |
| 16:10:35 | XLON | 93 | £ 1.6365 | 306833143209673 |
| 16:11:16 | XLON | 141 | £ 1.6370 | 306833143209945 |
| 16:11:16 | XLON | 928 | £ 1.6370 | 306833143209946 |
| 16:12:08 | XLON | 3,607 | £ 1.6390 | 306833143210221 |
| 16:12:08 | XLON | 2,400 | £ 1.6390 | 306833143210229 |
| 16:12:08 | XLON | 1,338 | £ 1.6390 | 306833143210230 |
| 16:13:18 | XLON | 113 | £ 1.6390 | 306833143210601 |
| 16:13:18 | XLON | 1,500 | £ 1.6385 | 306833143210609 |
| 16:13:18 | XLON | 1,583 | £ 1.6385 | 306833143210610 |
| 16:13:18 | XLON | 1,500 | £ 1.6385 | 306833143210613 |
| 16:13:18 | XLON | 1,800 | £ 1.6385 | 306833143210614 |
| 16:13:18 | XLON | 963 | £ 1.6385 | 306833143210615 |
| 16:13:33 | XLON | 747 | £ 1.6385 | 306833143210721 |
| 16:13:33 | XLON | 6 | £ 1.6385 | 306833143210722 |
| 16:13:33 | XLON | 138 | £ 1.6385 | 306833143210723 |
| 16:14:34 | XLON | 939 | £ 1.6395 | 306833143211116 |
| 16:14:34 | XLON | 1,097 | £ 1.6395 | 306833143211119 |
| 16:14:34 | XLON | 326 | £ 1.6395 | 306833143211120 |
| 16:14:55 | XLON | 73 | £ 1.6395 | 306833143211253 |
| 16:14:55 | XLON | 1,124 | £ 1.6395 | 306833143211254 |
| 16:14:55 | XLON | 536 | £ 1.6395 | 306833143211255 |
| 16:15:11 | XLON | 2,993 | £ 1.6390 | 306833143211575 |
| 16:15:57 | XLON | 1,091 | £ 1.6390 | 306833143211954 |
| 16:16:17 | XLON | 824 | £ 1.6390 | 306833143212099 |
| 16:16:17 | XLON | 70 | £ 1.6390 | 306833143212100 |
| 16:16:32 | XLON | 933 | £ 1.6390 | 306833143212244 |
| 16:16:44 | XLON | 851 | £ 1.6390 | 306833143212326 |
| 16:16:44 | XLON | 87 | £ 1.6390 | 306833143212327 |
| 16:16:57 | XLON | 1,048 | £ 1.6390 | 306833143212394 |
| 16:17:04 | XLON | 339 | £ 1.6385 | 306833143212470 |
| 16:17:04 | XLON | 2,000 | £ 1.6385 | 306833143212471 |
| 16:17:04 | XLON | 1,756 | £ 1.6385 | 306833143212472 |
| 16:20:11 | XLON | 908 | £ 1.6385 | 306833143213625 |
| 16:20:11 | XLON | 3,063 | £ 1.6385 | 306833143213626 |
| 16:20:14 | XLON | 156 | £ 1.6385 | 306833143213657 |
| 16:20:14 | XLON | 1,245 | £ 1.6385 | 306833143213658 |
| 16:20:14 | XLON | 1,675 | £ 1.6385 | 306833143213659 |
| 16:20:29 | XLON | 885 | £ 1.6385 | 306833143213765 |
| 16:20:47 | XLON | 817 | £ 1.6385 | 306833143213948 |
| 16:20:47 | XLON | 80 | £ 1.6385 | 306833143213949 |
| 16:21:06 | XLON | 896 | £ 1.6385 | 306833143214103 |
| 16:22:00 | XLON | 754 | £ 1.6390 | 306833143214428 |
| 16:22:00 | XLON | 1,080 | £ 1.6390 | 306833143214429 |
| 16:22:46 | XLON | 277 | £ 1.6400 | 306833143214784 |
| 16:22:46 | XLON | 7 | £ 1.6400 | 306833143214785 |
| 16:22:46 | XLON | 142 | £ 1.6400 | 306833143214786 |
| 16:22:46 | XLON | 338 | £ 1.6400 | 306833143214787 |
| 16:22:46 | XLON | 255 | £ 1.6400 | 306833143214788 |
| 16:22:46 | XLON | 976 | £ 1.6400 | 306833143214789 |
| 16:23:34 | XLON | 1,619 | £ 1.6400 | 306833143215119 |
| 16:23:34 | XLON | 1,491 | £ 1.6400 | 306833143215120 |
| 16:23:34 | XLON | 153 | £ 1.6400 | 306833143215123 |
| 16:23:34 | XLON | 306 | £ 1.6400 | 306833143215124 |
| 16:24:01 | XLON | 734 | £ 1.6405 | 306833143215354 |
| 16:24:01 | XLON | 177 | £ 1.6405 | 306833143215355 |
| 16:24:08 | XLON | 3,720 | £ 1.6395 | 306833143215554 |
| 16:24:17 | XLON | 1,000 | £ 1.6390 | 306833143215626 |
| 16:25:02 | XLON | 269 | £ 1.6380 | 306833143216017 |
| 16:25:02 | XLON | 694 | £ 1.6380 | 306833143216018 |
| 16:25:22 | XLON | 960 | £ 1.6370 | 306833143216321 |
| 16:26:13 | XLON | 1,669 | £ 1.6365 | 306833143216949 |
| 16:27:18 | XLON | 1,500 | £ 1.6375 | 306833143217668 |
| 16:27:18 | XLON | 2,300 | £ 1.6375 | 306833143217669 |
| 16:27:20 | XLON | 2,166 | £ 1.6375 | 306833143217686 |
| 16:27:20 | XLON | 129 | £ 1.6375 | 306833143217683 |
| 16:27:20 | XLON | 2,643 | £ 1.6375 | 306833143217684 |
| 16:27:20 | XLON | 841 | £ 1.6375 | 306833143217685 |
| 16:29:08 | XLON | 1,700 | £ 1.6370 | 306833143219115 |
| 16:29:29 | XLON | 538 | £ 1.6380 | 306833143219371 |
| 16:29:33 | XLON | 1,500 | £ 1.6380 | 306833143219416 |
| 16:29:33 | XLON | 2,200 | £ 1.6380 | 306833143219417 |
| 16:29:33 | XLON | 2,100 | £ 1.6380 | 306833143219418 |
| 16:29:33 | XLON | 1,021 | £ 1.6380 | 306833143219419 |
| 16:29:33 | XLON | 2,038 | £ 1.6380 | 306833143219420 |
| 16:29:38 | XLON | 1,547 | £ 1.6380 | 306833143219471 |
| 16:29:41 | XLON | 913 | £ 1.6380 | 306833143219528 |
| 16:29:49 | XLON | 376 | £ 1.6390 | 306833143219702 |
| 16:29:49 | XLON | 1,253 | £ 1.6390 | 306833143219703 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 544,155 (ISIN: GB00BDCXV269)
Date of purchases: 30 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 30 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 32.9410 | 544,155 | ZAR 32.6300 | ZAR 33.2400 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 08:32:41 | XJSE | 1,118 | ZAR 32.6800 | XJSE-2EO2VFMEVRBPF |
| 08:32:49 | XJSE | 297 | ZAR 32.6300 | XJSE-42O2VFMEQMBV0 |
| 08:36:34 | XJSE | 2,858 | ZAR 32.7200 | XJSE-3AO2VFMEVS7QE |
| 08:43:15 | XJSE | 933 | ZAR 32.7700 | XJSE-2EO2VFMF1RDTS |
| 08:43:15 | XJSE | 1,500 | ZAR 32.7700 | XJSE-2EO2VFMF1RDTU |
| 08:43:15 | XJSE | 8 | ZAR 32.7700 | XJSE-2EO2VFMF1RDU0 |
| 08:44:11 | XJSE | 162 | ZAR 32.7200 | XJSE-42O2VFMEQSD6Q |
| 08:44:11 | XJSE | 1,000 | ZAR 32.7200 | XJSE-42O2VFMEQSD6S |
| 08:44:11 | XJSE | 1,680 | ZAR 32.7200 | XJSE-42O2VFMEQSD6U |
| 08:44:11 | XJSE | 4,313 | ZAR 32.7400 | XJSE-2EO2VFMF21GA9 |
| 08:52:27 | XJSE | 3,830 | ZAR 32.7700 | XJSE-42O2VFMER0IK4 |
| 08:52:28 | XJSE | 1,201 | ZAR 32.7700 | XJSE-3AO2VFMF32179 |
| 08:54:47 | XJSE | 1,243 | ZAR 32.8200 | XJSE-2GO2VFMET6PE6 |
| 09:00:53 | XJSE | 1,065 | ZAR 32.8700 | XJSE-2GO2VFMETF8IQ |
| 09:01:08 | XJSE | 1,076 | ZAR 32.9000 | XJSE-2GO2VFMETFMLL |
| 09:02:05 | XJSE | 928 | ZAR 32.9500 | XJSE-42O2VFMER66TP |
| 09:02:05 | XJSE | 1,093 | ZAR 32.9500 | XJSE-42O2VFMER66TR |
| 09:02:42 | XJSE | 1,802 | ZAR 32.9600 | XJSE-42O2VFMER6FO8 |
| 09:03:03 | XJSE | 573 | ZAR 32.9600 | XJSE-3CO2VFMF85HI4 |
| 09:03:03 | XJSE | 489 | ZAR 32.9600 | XJSE-3CO2VFMF85HIB |
| 09:03:27 | XJSE | 1,061 | ZAR 32.9600 | XJSE-2GO2VFMETIHG7 |
| 09:03:54 | XJSE | 1,335 | ZAR 32.9700 | XJSE-2EO2VFMF5SRDU |
| 09:04:15 | XJSE | 390 | ZAR 32.9700 | XJSE-3CO2VFMF8FN76 |
| 09:04:15 | XJSE | 671 | ZAR 32.9700 | XJSE-3CO2VFMF8FN7C |
| 09:04:46 | XJSE | 1,072 | ZAR 32.9700 | XJSE-2EO2VFMF64A9U |
| 09:05:15 | XJSE | 1,063 | ZAR 32.9600 | XJSE-3CO2VFMF8O1QP |
| 09:06:45 | XJSE | 1,263 | ZAR 32.9700 | XJSE-2EO2VFMF6IMA3 |
| 09:06:45 | XJSE | 932 | ZAR 32.9700 | XJSE-2EO2VFMF6IMA5 |
| 09:07:02 | XJSE | 1,065 | ZAR 32.9700 | XJSE-2EO2VFMF6KMMM |
| 09:07:40 | XJSE | 136 | ZAR 32.9700 | XJSE-2GO2VFMETONRV |
| 09:07:40 | XJSE | 923 | ZAR 32.9700 | XJSE-2GO2VFMETONS1 |
| 09:08:01 | XJSE | 1,234 | ZAR 32.9200 | XJSE-3CO2VFMF9D3JB |
| 09:09:09 | XJSE | 1,697 | ZAR 32.9500 | XJSE-3AO2VFMF6IQ05 |
| 09:09:31 | XJSE | 656 | ZAR 32.9200 | XJSE-3AO2VFMF6L1J2 |
| 09:09:52 | XJSE | 563 | ZAR 32.9200 | XJSE-3AO2VFMF6NGND |
| 09:09:53 | XJSE | 2,276 | ZAR 32.8900 | XJSE-42O2VFMERAE9M |
| 09:13:24 | XJSE | 557 | ZAR 32.8300 | XJSE-3CO2VFMFAPEPI |
| 09:13:26 | XJSE | 1,000 | ZAR 32.8300 | XJSE-3CO2VFMFAPQKV |
| 09:13:26 | XJSE | 236 | ZAR 32.8300 | XJSE-3CO2VFMFAPQL2 |
| 09:15:18 | XJSE | 1,432 | ZAR 32.8300 | XJSE-2EO2VFMF8G6MH |
| 09:20:15 | XJSE | 1,159 | ZAR 32.8400 | XJSE-3CO2VFMFCHDH4 |
| 09:20:15 | XJSE | 1,564 | ZAR 32.8400 | XJSE-3CO2VFMFCHDH6 |
| 09:23:46 | XJSE | 606 | ZAR 32.8100 | XJSE-2GO2VFMEUGBQ1 |
| 09:23:46 | XJSE | 462 | ZAR 32.8100 | XJSE-2GO2VFMEUGBQ3 |
| 09:23:46 | XJSE | 2,168 | ZAR 32.8100 | XJSE-3AO2VFMF9QDU4 |
| 09:31:02 | XJSE | 2,365 | ZAR 32.8600 | XJSE-3CO2VFMFF8BL3 |
| 09:31:02 | XJSE | 1,092 | ZAR 32.8600 | XJSE-3CO2VFMFF8BL5 |
| 09:32:22 | XJSE | 1,137 | ZAR 32.8700 | XJSE-3AO2VFMFBMM7O |
| 09:32:22 | XJSE | 3,015 | ZAR 32.8700 | XJSE-3AO2VFMFBMM7Q |
| 09:37:22 | XJSE | 937 | ZAR 32.9100 | XJSE-3CO2VFMFGIUSQ |
| 09:37:22 | XJSE | 1,196 | ZAR 32.9100 | XJSE-3CO2VFMFGIUSS |
| 09:39:07 | XJSE | 943 | ZAR 32.9000 | XJSE-2EO2VFMFDIB0T |
| 09:39:07 | XJSE | 395 | ZAR 32.9000 | XJSE-2EO2VFMFDIB0V |
| 09:39:54 | XJSE | 1,060 | ZAR 32.9000 | XJSE-42O2VFMERPEDC |
| 09:41:09 | XJSE | 941 | ZAR 32.9100 | XJSE-2EO2VFMFDVO73 |
| 09:41:09 | XJSE | 117 | ZAR 32.9100 | XJSE-2EO2VFMFDVO7E |
| 09:41:32 | XJSE | 606 | ZAR 32.9100 | XJSE-3CO2VFMFHEGSK |
| 09:42:48 | XJSE | 1,724 | ZAR 32.9200 | XJSE-3AO2VFMFDMCPB |
| 09:42:55 | XJSE | 106 | ZAR 32.9000 | XJSE-2EO2VFMFEBCQI |
| 09:43:53 | XJSE | 1,067 | ZAR 32.9300 | XJSE-3AO2VFMFDSR7D |
| 09:45:00 | XJSE | 1,065 | ZAR 32.9300 | XJSE-2EO2VFMFEOQAP |
| 09:46:16 | XJSE | 1,061 | ZAR 32.9300 | XJSE-3AO2VFMFED5Q8 |
| 09:48:05 | XJSE | 727 | ZAR 32.9000 | XJSE-2EO2VFMFFCJA4 |
| 09:48:10 | XJSE | 157 | ZAR 32.8900 | XJSE-3CO2VFMFIU0J3 |
| 09:48:10 | XJSE | 1,102 | ZAR 32.8900 | XJSE-3CO2VFMFIU0J9 |
| 09:51:30 | XJSE | 2,585 | ZAR 32.9300 | XJSE-2GO2VFMEVLQJN |
| 09:52:33 | XJSE | 1,718 | ZAR 32.9400 | XJSE-42O2VFMERV82H |
| 09:52:33 | XJSE | 102 | ZAR 32.9400 | XJSE-42O2VFMERV82J |
| 09:52:40 | XJSE | 2,716 | ZAR 32.9300 | XJSE-2GO2VFMEVN613 |
| 09:54:00 | XJSE | 642 | ZAR 32.9200 | XJSE-42O2VFMERVQVU |
| 09:54:00 | XJSE | 795 | ZAR 32.9200 | XJSE-42O2VFMERVR00 |
| 10:00:04 | XJSE | 554 | ZAR 32.9500 | XJSE-44O2VFMERTF4F |
| 10:00:04 | XJSE | 2,229 | ZAR 32.9500 | XJSE-44O2VFMERTF4H |
| 10:01:00 | XJSE | 1,057 | ZAR 32.9600 | XJSE-2GO2VFMF01VS7 |
| 10:01:30 | XJSE | 669 | ZAR 32.9600 | XJSE-3CO2VFMFLSPOH |
| 10:01:30 | XJSE | 477 | ZAR 32.9600 | XJSE-3CO2VFMFLSPQ4 |
| 10:02:23 | XJSE | 1,691 | ZAR 32.9800 | XJSE-44O2VFMERUKPF |
| 10:02:38 | XJSE | 2,446 | ZAR 32.9600 | XJSE-3AO2VFMFHLPIJ |
| 10:03:02 | XJSE | 623 | ZAR 32.9300 | XJSE-3AO2VFMFHO4LB |
| 10:08:15 | XJSE | 2,037 | ZAR 33.0400 | XJSE-3CO2VFMFN8F7Q |
| 10:09:00 | XJSE | 3,918 | ZAR 33.0100 | XJSE-2EO2VFMFJJGF7 |
| 10:10:17 | XJSE | 3,590 | ZAR 33.0300 | XJSE-2EO2VFMFJQ68I |
| 10:18:06 | XJSE | 732 | ZAR 33.0700 | XJSE-2EO2VFMFL7D5U |
| 10:18:06 | XJSE | 1,448 | ZAR 33.0700 | XJSE-2EO2VFMFL7D69 |
| 10:18:26 | XJSE | 2,626 | ZAR 33.0500 | XJSE-3AO2VFMFKEJA0 |
| 10:18:27 | XJSE | 1,551 | ZAR 33.0400 | XJSE-3AO2VFMFKENOR |
| 10:18:47 | XJSE | 1,665 | ZAR 33.0400 | XJSE-3AO2VFMFKGNPO |
| 10:24:07 | XJSE | 316 | ZAR 33.0800 | XJSE-3AO2VFMFLHU0B |
| 10:24:07 | XJSE | 1,316 | ZAR 33.0800 | XJSE-3AO2VFMFLHU0D |
| 10:26:19 | XJSE | 2,696 | ZAR 33.1100 | XJSE-3CO2VFMFQV5OL |
| 10:27:40 | XJSE | 1,067 | ZAR 33.1600 | XJSE-2EO2VFMFN4EF2 |
| 10:28:43 | XJSE | 1,063 | ZAR 33.1900 | XJSE-42O2VFMESF9RC |
| 10:29:30 | XJSE | 1,065 | ZAR 33.1900 | XJSE-44O2VFMESBO6P |
| 10:30:32 | XJSE | 1,065 | ZAR 33.1900 | XJSE-3AO2VFMFMLSC7 |
| 10:31:44 | XJSE | 1,758 | ZAR 33.2000 | XJSE-3AO2VFMFMS3NO |
| 10:33:47 | XJSE | 1,683 | ZAR 33.2000 | XJSE-2EO2VFMFO7BF6 |
| 10:35:35 | XJSE | 1,310 | ZAR 33.2200 | XJSE-44O2VFMESEQM8 |
| 10:35:35 | XJSE | 834 | ZAR 33.2200 | XJSE-44O2VFMESEQMA |
| 10:36:26 | XJSE | 1,063 | ZAR 33.2200 | XJSE-2GO2VFMF1D0SL |
| 10:38:59 | XJSE | 99 | ZAR 33.1600 | XJSE-3CO2VFMFTO8J0 |
| 10:41:23 | XJSE | 2,899 | ZAR 33.1700 | XJSE-3CO2VFMFU84G6 |
| 10:44:21 | XJSE | 2,572 | ZAR 33.2400 | XJSE-3AO2VFMFP9SQS |
| 10:44:21 | XJSE | 1,500 | ZAR 33.2400 | XJSE-3AO2VFMFP9SQU |
| 10:44:21 | XJSE | 1,586 | ZAR 33.2400 | XJSE-3AO2VFMFP9SR0 |
| 10:44:54 | XJSE | 4,138 | ZAR 33.1800 | XJSE-2GO2VFMF1OP5A |
| 10:48:12 | XJSE | 594 | ZAR 33.1700 | XJSE-2GO2VFMF1T6VR |
| 10:48:35 | XJSE | 1,055 | ZAR 33.1700 | XJSE-42O2VFMESOSBF |
| 10:51:43 | XJSE | 937 | ZAR 33.2200 | XJSE-3AO2VFMFQLRSF |
| 10:51:43 | XJSE | 660 | ZAR 33.2200 | XJSE-3AO2VFMFQLRSM |
| 10:52:15 | XJSE | 710 | ZAR 33.2100 | XJSE-3AO2VFMFQP8SK |
| 10:52:45 | XJSE | 1,068 | ZAR 33.2100 | XJSE-3CO2VFMG0SR62 |
| 10:53:25 | XJSE | 252 | ZAR 33.2000 | XJSE-42O2VFMESRGIM |
| 10:53:25 | XJSE | 590 | ZAR 33.2000 | XJSE-42O2VFMESRGIO |
| 10:54:06 | XJSE | 410 | ZAR 33.2100 | XJSE-3AO2VFMFR5E43 |
| 10:54:06 | XJSE | 767 | ZAR 33.2100 | XJSE-3AO2VFMFR5EAG |
| 10:54:06 | XJSE | 383 | ZAR 33.2100 | XJSE-3AO2VFMFR5EEV |
| 10:55:03 | XJSE | 1,462 | ZAR 33.2000 | XJSE-2EO2VFMFSDID8 |
| 10:55:03 | XJSE | 1,915 | ZAR 33.2000 | XJSE-2EO2VFMFSDIDA |
| 10:56:05 | XJSE | 606 | ZAR 33.1700 | XJSE-3CO2VFMG1JI7V |
| 10:57:10 | XJSE | 1,327 | ZAR 33.1700 | XJSE-3CO2VFMG1PP9F |
| 11:03:58 | XJSE | 433 | ZAR 33.2100 | XJSE-3CO2VFMG31L21 |
| 11:03:58 | XJSE | 897 | ZAR 33.2100 | XJSE-3CO2VFMG31L23 |
| 11:05:23 | XJSE | 1,267 | ZAR 33.2100 | XJSE-3CO2VFMG39VP8 |
| 11:05:59 | XJSE | 1,060 | ZAR 33.2200 | XJSE-2EO2VFMFU8CM2 |
| 11:07:20 | XJSE | 3,955 | ZAR 33.2000 | XJSE-3CO2VFMG3KJ1I |
| 11:07:36 | XJSE | 142 | ZAR 33.1700 | XJSE-2EO2VFMFUGI3G |
| 11:08:48 | XJSE | 2,937 | ZAR 33.1700 | XJSE-2EO2VFMFUN93T |
| 11:08:49 | XJSE | 788 | ZAR 33.1300 | XJSE-44O2VFMESVMAS |
| 11:16:12 | XJSE | 1,866 | ZAR 33.1400 | XJSE-3CO2VFMG57I8T |
| 11:16:15 | XJSE | 1,222 | ZAR 33.1100 | XJSE-3AO2VFMFUUDIL |
| 11:16:15 | XJSE | 1,192 | ZAR 33.1100 | XJSE-3CO2VFMG57VDU |
| 11:16:15 | XJSE | 1,811 | ZAR 33.1100 | XJSE-3CO2VFMG57VE0 |
| 11:17:04 | XJSE | 74 | ZAR 33.0700 | XJSE-2EO2VFMG03ODI |
| 11:19:05 | XJSE | 1,754 | ZAR 33.0700 | XJSE-2EO2VFMG0FE9T |
| 11:19:55 | XJSE | 922 | ZAR 33.0700 | XJSE-2EO2VFMG0JULR |
| 11:20:04 | XJSE | 536 | ZAR 33.0700 | XJSE-2EO2VFMG0KT0G |
| 11:22:57 | XJSE | 1,650 | ZAR 33.0900 | XJSE-3AO2VFMG047H7 |
| 11:24:12 | XJSE | 1,106 | ZAR 33.0900 | XJSE-3AO2VFMG0BC3T |
| 11:24:35 | XJSE | 2,633 | ZAR 33.0900 | XJSE-2EO2VFMG1EKT7 |
| 11:29:12 | XJSE | 62 | ZAR 33.0900 | XJSE-3CO2VFMG7O3OP |
| 11:29:12 | XJSE | 99 | ZAR 33.0900 | XJSE-3CO2VFMG7O3OR |
| 11:29:12 | XJSE | 82 | ZAR 33.0900 | XJSE-3CO2VFMG7O3OT |
| 11:29:12 | XJSE | 854 | ZAR 33.0900 | XJSE-3CO2VFMG7O3OV |
| 11:29:12 | XJSE | 657 | ZAR 33.0900 | XJSE-2EO2VFMG2A11T |
| 11:29:12 | XJSE | 2,759 | ZAR 33.0900 | XJSE-2EO2VFMG2A1H8 |
| 11:29:19 | XJSE | 482 | ZAR 33.0200 | XJSE-42O2VFMETE2HO |
| 11:30:46 | XJSE | 2,226 | ZAR 33.0200 | XJSE-3CO2VFMG81GBH |
| 11:30:47 | XJSE | 1,117 | ZAR 32.9900 | XJSE-3AO2VFMG1HUTK |
| 11:34:31 | XJSE | 529 | ZAR 32.9200 | XJSE-3CO2VFMG8NFOJ |
| 11:34:31 | XJSE | 820 | ZAR 32.9200 | XJSE-3CO2VFMG8NFUJ |
| 11:35:48 | XJSE | 3,432 | ZAR 32.9900 | XJSE-44O2VFMETDNA4 |
| 11:35:50 | XJSE | 2,489 | ZAR 33.0600 | XJSE-2GO2VFMF3T1VJ |
| 11:35:53 | XJSE | 883 | ZAR 33.0700 | XJSE-3CO2VFMG8VF6R |
| 11:35:53 | XJSE | 408 | ZAR 33.0700 | XJSE-3CO2VFMG8VF6T |
| 11:35:58 | XJSE | 1,205 | ZAR 33.0600 | XJSE-2GO2VFMF3T7RL |
| 11:35:58 | XJSE | 251 | ZAR 33.0600 | XJSE-2GO2VFMF3T7RN |
| 11:36:01 | XJSE | 1,229 | ZAR 33.0600 | XJSE-3CO2VFMG90960 |
| 11:36:07 | XJSE | 954 | ZAR 33.0600 | XJSE-42O2VFMETHKLL |
| 11:36:07 | XJSE | 296 | ZAR 33.0600 | XJSE-42O2VFMETHKLN |
| 11:37:44 | XJSE | 1,186 | ZAR 32.9600 | XJSE-3CO2VFMG9A5CS |
| 11:40:44 | XJSE | 788 | ZAR 32.9500 | XJSE-2GO2VFMF43RCH |
| 11:41:34 | XJSE | 667 | ZAR 32.9500 | XJSE-2GO2VFMF451S2 |
| 11:41:52 | XJSE | 3 | ZAR 32.9500 | XJSE-2GO2VFMF45DVH |
| 11:42:16 | XJSE | 667 | ZAR 32.9500 | XJSE-2GO2VFMF46007 |
| 11:42:59 | XJSE | 909 | ZAR 32.9500 | XJSE-2GO2VFMF46QDS |
| 11:43:57 | XJSE | 606 | ZAR 32.9500 | XJSE-2GO2VFMF47VAE |
| 11:48:28 | XJSE | 4,073 | ZAR 32.9500 | XJSE-3CO2VFMGB99LD |
| 11:49:55 | XJSE | 69 | ZAR 32.9400 | XJSE-2GO2VFMF4GV0R |
| 11:50:04 | XJSE | 606 | ZAR 32.9400 | XJSE-2GO2VFMF4H88R |
| 11:52:38 | XJSE | 100 | ZAR 32.9400 | XJSE-2GO2VFMF4LHI4 |
| 11:54:42 | XJSE | 4,190 | ZAR 32.9800 | XJSE-3CO2VFMGCG8JL |
| 11:54:43 | XJSE | 2,590 | ZAR 32.9800 | XJSE-2EO2VFMG6M46S |
| 12:00:08 | XJSE | 846 | ZAR 32.9500 | XJSE-3CO2VFMGD9JNP |
| 12:05:27 | XJSE | 19 | ZAR 32.9300 | XJSE-2EO2VFMG85UME |
| 12:05:27 | XJSE | 3,438 | ZAR 32.9300 | XJSE-2EO2VFMG85UMG |
| 12:06:40 | XJSE | 2,829 | ZAR 32.9200 | XJSE-42O2VFMEU1FHN |
| 12:14:41 | XJSE | 1,865 | ZAR 32.9400 | XJSE-2GO2VFMF5FJTL |
| 12:14:41 | XJSE | 2,818 | ZAR 32.9400 | XJSE-2GO2VFMF5FJTN |
| 12:17:25 | XJSE | 1,000 | ZAR 32.9300 | XJSE-42O2VFMEU5FH3 |
| 12:17:41 | XJSE | 986 | ZAR 32.9300 | XJSE-42O2VFMEU5I7E |
| 12:17:44 | XJSE | 727 | ZAR 32.9300 | XJSE-2EO2VFMGA25RM |
| 12:17:57 | XJSE | 2,093 | ZAR 32.9300 | XJSE-2EO2VFMGA3CGH |
| 12:17:57 | XJSE | 61 | ZAR 32.9300 | XJSE-2EO2VFMGA3CKS |
| 12:17:57 | XJSE | 2,000 | ZAR 32.9200 | XJSE-3AO2VFMG8QNTE |
| 12:17:57 | XJSE | 61 | ZAR 32.9300 | XJSE-3AO2VFMG8QNTI |
| 12:17:57 | XJSE | 993 | ZAR 32.9300 | XJSE-3AO2VFMG8QNTM |
| 12:20:12 | XJSE | 1,744 | ZAR 32.8400 | XJSE-2EO2VFMGADRNP |
| 12:21:52 | XJSE | 851 | ZAR 32.8700 | XJSE-2EO2VFMGAL69N |
| 12:21:52 | XJSE | 219 | ZAR 32.8700 | XJSE-2EO2VFMGAL69P |
| 12:23:56 | XJSE | 2,631 | ZAR 32.8700 | XJSE-3AO2VFMG9M59A |
| 12:25:09 | XJSE | 1,499 | ZAR 32.8600 | XJSE-2EO2VFMGB3E2E |
| 12:26:19 | XJSE | 1,097 | ZAR 32.8700 | XJSE-2EO2VFMGB995L |
| 12:26:19 | XJSE | 52 | ZAR 32.8700 | XJSE-2EO2VFMGB995N |
| 12:29:54 | XJSE | 1,068 | ZAR 32.8500 | XJSE-3CO2VFMGHPFJP |
| 12:31:15 | XJSE | 1,058 | ZAR 32.7800 | XJSE-3CO2VFMGHVP5J |
| 12:31:38 | XJSE | 1,239 | ZAR 32.8000 | XJSE-2GO2VFMF61R6E |
| 12:35:36 | XJSE | 3,287 | ZAR 32.8100 | XJSE-3AO2VFMGBAP17 |
| 12:35:36 | XJSE | 144 | ZAR 32.8100 | XJSE-3AO2VFMGBAPB7 |
| 12:35:36 | XJSE | 1,095 | ZAR 32.8100 | XJSE-3AO2VFMGBAPB9 |
| 12:35:36 | XJSE | 478 | ZAR 32.8100 | XJSE-3AO2VFMGBAPBB |
| 12:36:36 | XJSE | 2,246 | ZAR 32.8100 | XJSE-2GO2VFMF67PPO |
| 12:37:37 | XJSE | 1,206 | ZAR 32.8000 | XJSE-2EO2VFMGCSSNV |
| 12:41:48 | XJSE | 724 | ZAR 32.8700 | XJSE-3AO2VFMGC716V |
| 12:41:48 | XJSE | 1,407 | ZAR 32.8700 | XJSE-3AO2VFMGC7171 |
| 12:42:44 | XJSE | 1,059 | ZAR 32.8700 | XJSE-42O2VFMEUFBDT |
| 12:42:50 | XJSE | 151 | ZAR 32.8700 | XJSE-3CO2VFMGJLU33 |
| 12:42:50 | XJSE | 1,090 | ZAR 32.8700 | XJSE-3CO2VFMGJLU39 |
| 12:45:03 | XJSE | 916 | ZAR 32.8400 | XJSE-3AO2VFMGCMD48 |
| 12:45:36 | XJSE | 1,062 | ZAR 32.8400 | XJSE-2EO2VFMGE0Q20 |
| 12:47:02 | XJSE | 1,060 | ZAR 32.8500 | XJSE-3CO2VFMGK9MD9 |
| 12:48:02 | XJSE | 1,054 | ZAR 32.8500 | XJSE-42O2VFMEUHELO |
| 12:49:05 | XJSE | 1,056 | ZAR 32.8500 | XJSE-2EO2VFMGEET09 |
| 12:49:17 | XJSE | 479 | ZAR 32.8400 | XJSE-2GO2VFMF6LB5P |
| 12:49:18 | XJSE | 1,341 | ZAR 32.8100 | XJSE-2GO2VFMF6LBJO |
| 12:49:18 | XJSE | 1,201 | ZAR 32.8100 | XJSE-2GO2VFMF6LBJQ |
| 12:50:41 | XJSE | 1,327 | ZAR 32.8000 | XJSE-2GO2VFMF6MV35 |
| 12:51:15 | XJSE | 450 | ZAR 32.7800 | XJSE-44O2VFMEUG2V9 |
| 12:52:40 | XJSE | 2,057 | ZAR 32.8200 | XJSE-44O2VFMEUGM3F |
| 12:54:06 | XJSE | 325 | ZAR 32.8200 | XJSE-2EO2VFMGF28L5 |
| 12:54:06 | XJSE | 1,228 | ZAR 32.8200 | XJSE-2EO2VFMGF28LK |
| 12:54:06 | XJSE | 238 | ZAR 32.8200 | XJSE-2EO2VFMGF28LP |
| 12:56:07 | XJSE | 1,957 | ZAR 32.8500 | XJSE-2GO2VFMF6T3FL |
| 12:56:45 | XJSE | 222 | ZAR 32.8100 | XJSE-44O2VFMEUIG2R |
| 12:57:30 | XJSE | 1,064 | ZAR 32.8100 | XJSE-2EO2VFMGFHTKG |
| 12:59:25 | XJSE | 269 | ZAR 32.8400 | XJSE-3CO2VFMGM81UG |
| 13:00:24 | XJSE | 1,061 | ZAR 32.8400 | XJSE-3AO2VFMGEMO79 |
| 13:00:25 | XJSE | 1,394 | ZAR 32.8400 | XJSE-2EO2VFMGFUND3 |
| 13:01:14 | XJSE | 2,442 | ZAR 32.8200 | XJSE-3CO2VFMGMHAK5 |
| 13:01:16 | XJSE | 2,000 | ZAR 32.8700 | XJSE-42O2VFMEUMQDR |
| 13:01:16 | XJSE | 2,793 | ZAR 32.8800 | XJSE-42O2VFMEUMQDT |
| 13:01:16 | XJSE | 2,000 | ZAR 32.8900 | XJSE-3CO2VFMGMHCTN |
| 13:01:17 | XJSE | 4,383 | ZAR 32.9000 | XJSE-3CO2VFMGMHEN0 |
| 13:01:17 | XJSE | 3,000 | ZAR 32.9000 | XJSE-3CO2VFMGMHEN2 |
| 13:01:17 | XJSE | 3,000 | ZAR 32.9000 | XJSE-3CO2VFMGMHDJ6 |
| 13:01:18 | XJSE | 188 | ZAR 32.9000 | XJSE-3CO2VFMGMHHCB |
| 13:01:18 | XJSE | 1,827 | ZAR 32.9000 | XJSE-3CO2VFMGMHHCF |
| 13:01:18 | XJSE | 1,500 | ZAR 32.9000 | XJSE-3CO2VFMGMHHCO |
| 13:01:18 | XJSE | 3,000 | ZAR 32.9000 | XJSE-3CO2VFMGMHHCR |
| 13:01:18 | XJSE | 113 | ZAR 32.8900 | XJSE-3AO2VFMGEQP55 |
| 13:01:18 | XJSE | 1,500 | ZAR 32.8900 | XJSE-3AO2VFMGEQP57 |
| 13:01:19 | XJSE | 1,711 | ZAR 32.8900 | XJSE-2GO2VFMF72TC8 |
| 13:01:26 | XJSE | 289 | ZAR 32.8900 | XJSE-2GO2VFMF731H0 |
| 13:01:26 | XJSE | 1,500 | ZAR 32.8900 | XJSE-2GO2VFMF731H2 |
| 13:01:26 | XJSE | 1,331 | ZAR 32.8900 | XJSE-2GO2VFMF731H7 |
| 13:01:26 | XJSE | 275 | ZAR 32.8500 | XJSE-3CO2VFMGMIAFA |
| 13:01:26 | XJSE | 828 | ZAR 32.8500 | XJSE-3CO2VFMGMIAFI |
| 13:01:28 | XJSE | 575 | ZAR 32.8500 | XJSE-3CO2VFMGMICBQ |
| 13:01:31 | XJSE | 1,526 | ZAR 32.8500 | XJSE-3CO2VFMGMIKC3 |
| 13:01:31 | XJSE | 48 | ZAR 32.8500 | XJSE-3CO2VFMGMIJSP |
| 13:03:06 | XJSE | 1,136 | ZAR 32.9300 | XJSE-2GO2VFMF754E6 |
| 13:11:48 | XJSE | 1 | ZAR 32.9900 | XJSE-42O2VFMEUR9CF |
| 13:12:32 | XJSE | 2,649 | ZAR 32.9900 | XJSE-42O2VFMEURI13 |
| 13:12:33 | XJSE | 212 | ZAR 32.9800 | XJSE-3AO2VFMGGBQVM |
| 13:13:25 | XJSE | 217 | ZAR 32.9800 | XJSE-3AO2VFMGGFPV2 |
| 13:14:18 | XJSE | 1,718 | ZAR 32.9900 | XJSE-2GO2VFMF7HVOE |
| 13:14:35 | XJSE | 3,209 | ZAR 32.9800 | XJSE-2EO2VFMGHU5VA |
| 13:15:05 | XJSE | 109 | ZAR 32.9700 | XJSE-3AO2VFMGGMVQB |
| 13:17:28 | XJSE | 1,875 | ZAR 32.9700 | XJSE-3AO2VFMGH0V7H |
| 13:20:44 | XJSE | 1,243 | ZAR 32.9200 | XJSE-2GO2VFMF7P5D5 |
| 13:20:44 | XJSE | 993 | ZAR 32.9200 | XJSE-2GO2VFMF7P5DB |
| 13:38:31 | XJSE | 1,500 | ZAR 32.9200 | XJSE-3CO2VFMGSC89L |
| 13:40:27 | XJSE | 1,471 | ZAR 32.9400 | XJSE-2EO2VFMGLLB6O |
| 13:43:24 | XJSE | 16 | ZAR 32.9300 | XJSE-3AO2VFMGKPAAT |
| 13:43:25 | XJSE | 4 | ZAR 32.9300 | XJSE-3AO2VFMGKPAM0 |
| 13:43:36 | XJSE | 1,319 | ZAR 32.9300 | XJSE-3CO2VFMGT57GN |
| 13:43:36 | XJSE | 2,925 | ZAR 32.9300 | XJSE-3AO2VFMGKQ2L4 |
| 13:45:49 | XJSE | 7 | ZAR 32.8800 | XJSE-2GO2VFMF8MA5B |
| 13:45:50 | XJSE | 2 | ZAR 32.8800 | XJSE-2GO2VFMF8MAMO |
| 13:46:00 | XJSE | 1,648 | ZAR 32.8800 | XJSE-2GO2VFMF8MIMP |
| 13:50:14 | XJSE | 69 | ZAR 32.8400 | XJSE-3AO2VFMGLTGCO |
| 13:51:09 | XJSE | 276 | ZAR 32.8400 | XJSE-3AO2VFMGM1LKU |
| 13:51:10 | XJSE | 69 | ZAR 32.8400 | XJSE-3AO2VFMGM1NJO |
| 13:51:20 | XJSE | 1,064 | ZAR 32.8400 | XJSE-3AO2VFMGM2CF6 |
| 13:51:41 | XJSE | 895 | ZAR 32.8500 | XJSE-3CO2VFMGUIE3M |
| 13:51:41 | XJSE | 276 | ZAR 32.8500 | XJSE-3CO2VFMGUIE3O |
| 13:53:39 | XJSE | 683 | ZAR 32.8700 | XJSE-3AO2VFMGMF63U |
| 13:54:44 | XJSE | 276 | ZAR 32.8900 | XJSE-2EO2VFMGNV3L9 |
| 13:55:58 | XJSE | 514 | ZAR 32.9200 | XJSE-3AO2VFMGMQL6T |
| 13:55:58 | XJSE | 275 | ZAR 32.9200 | XJSE-3AO2VFMGMQL6V |
| 13:58:24 | XJSE | 878 | ZAR 32.9600 | XJSE-2EO2VFMGOIFSG |
| 13:58:24 | XJSE | 1,264 | ZAR 32.9600 | XJSE-2EO2VFMGOIFSI |
| 13:59:11 | XJSE | 2,263 | ZAR 32.9400 | XJSE-44O2VFMEVEBU5 |
| 13:59:11 | XJSE | 3,400 | ZAR 32.9600 | XJSE-2GO2VFMF965LN |
| 13:59:11 | XJSE | 1,636 | ZAR 32.9600 | XJSE-2GO2VFMF965LP |
| 14:01:56 | XJSE | 278 | ZAR 32.9700 | XJSE-2EO2VFMGP6TMI |
| 14:02:01 | XJSE | 1,133 | ZAR 32.9700 | XJSE-2EO2VFMGP7E47 |
| 14:02:41 | XJSE | 606 | ZAR 32.9700 | XJSE-2GO2VFMF9APKB |
| 14:02:41 | XJSE | 462 | ZAR 32.9700 | XJSE-2GO2VFMF9APKF |
| 14:03:20 | XJSE | 278 | ZAR 32.9300 | XJSE-42O2VFMEVIE5U |
| 14:04:04 | XJSE | 1,343 | ZAR 32.9500 | XJSE-2GO2VFMF9CJFQ |
| 14:06:10 | XJSE | 820 | ZAR 32.9800 | XJSE-2EO2VFMGQ0BTA |
| 14:07:08 | XJSE | 1,697 | ZAR 32.9900 | XJSE-3CO2VFMH1DMFS |
| 14:07:08 | XJSE | 1,648 | ZAR 32.9900 | XJSE-3CO2VFMH1DMFU |
| 14:07:08 | XJSE | 484 | ZAR 32.9900 | XJSE-3CO2VFMH1DMG0 |
| 14:08:02 | XJSE | 667 | ZAR 32.9300 | XJSE-3CO2VFMH1J2NG |
| 14:08:02 | XJSE | 2,000 | ZAR 32.9300 | XJSE-44O2VFMEVITVK |
| 14:09:02 | XJSE | 1,376 | ZAR 32.9000 | XJSE-44O2VFMEVJG6L |
| 14:10:22 | XJSE | 3,839 | ZAR 32.8900 | XJSE-3CO2VFMH20BU6 |
| 14:13:16 | XJSE | 14 | ZAR 32.8700 | XJSE-3AO2VFMGPQ4SK |
| 14:14:21 | XJSE | 278 | ZAR 32.8700 | XJSE-3AO2VFMGQ04CS |
| 14:14:30 | XJSE | 3,610 | ZAR 32.9000 | XJSE-2EO2VFMGRF7DQ |
| 14:14:30 | XJSE | 2,981 | ZAR 32.9000 | XJSE-2GO2VFMF9PNST |
| 14:14:30 | XJSE | 2,000 | ZAR 32.9200 | XJSE-2GO2VFMF9PNSV |
| 14:14:30 | XJSE | 312 | ZAR 32.9300 | XJSE-2GO2VFMF9PNT1 |
| 14:14:32 | XJSE | 1,557 | ZAR 32.8700 | XJSE-2GO2VFMF9PP70 |
| 14:14:32 | XJSE | 1,138 | ZAR 32.8700 | XJSE-2GO2VFMF9PPAO |
| 14:14:33 | XJSE | 1,418 | ZAR 32.8700 | XJSE-2GO2VFMF9PPRO |
| 14:16:14 | XJSE | 220 | ZAR 32.8700 | XJSE-3AO2VFMGQAPPJ |
| 14:16:14 | XJSE | 3,164 | ZAR 32.8700 | XJSE-3AO2VFMGQAQ0O |
| 14:19:19 | XJSE | 1,529 | ZAR 32.8900 | XJSE-42O2VFMEVQGC9 |
| 14:19:24 | XJSE | 5,145 | ZAR 32.9000 | XJSE-2GO2VFMFA04DC |
| 14:19:48 | XJSE | 1,425 | ZAR 32.9000 | XJSE-44O2VFMEVONJF |
| 14:19:53 | XJSE | 2,151 | ZAR 32.9000 | XJSE-42O2VFMEVQQEH |
| 14:20:05 | XJSE | 1,101 | ZAR 32.9200 | XJSE-2EO2VFMGSEO44 |
| 14:20:08 | XJSE | 868 | ZAR 32.9400 | XJSE-3AO2VFMGQVS7M |
| 14:20:08 | XJSE | 297 | ZAR 32.9400 | XJSE-3AO2VFMGQVS7O |
| 14:20:57 | XJSE | 1,137 | ZAR 32.9300 | XJSE-2EO2VFMGSJL8F |
| 14:22:44 | XJSE | 965 | ZAR 32.9400 | XJSE-3AO2VFMGREIM8 |
| 14:22:44 | XJSE | 577 | ZAR 32.9700 | XJSE-2GO2VFMFA5HN8 |
| 14:22:44 | XJSE | 282 | ZAR 32.9700 | XJSE-2GO2VFMFA5HNA |
| 14:30:11 | XJSE | 3,905 | ZAR 32.9500 | XJSE-3CO2VFMH5MKB3 |
| 14:32:04 | XJSE | 278 | ZAR 32.9700 | XJSE-2EO2VFMGUNG5D |
| 14:32:07 | XJSE | 1,091 | ZAR 32.9700 | XJSE-2EO2VFMGUO1L0 |
| 14:34:11 | XJSE | 1,123 | ZAR 33.0000 | XJSE-42O2VFMF0432A |
| 14:34:15 | XJSE | 1,590 | ZAR 33.0000 | XJSE-3CO2VFMH6MD5S |
| 14:34:17 | XJSE | 1,715 | ZAR 33.0000 | XJSE-3CO2VFMH6MLD2 |
| 14:34:20 | XJSE | 1,221 | ZAR 33.0000 | XJSE-44O2VFMF0259H |
| 14:34:21 | XJSE | 1,355 | ZAR 33.0000 | XJSE-2EO2VFMGV9R5B |
| 14:34:42 | XJSE | 1,462 | ZAR 33.0000 | XJSE-2GO2VFMFAQH8I |
| 14:34:46 | XJSE | 1,133 | ZAR 33.0000 | XJSE-3AO2VFMGTPQPI |
| 14:34:46 | XJSE | 98 | ZAR 33.0000 | XJSE-3AO2VFMGTPQPK |
| 14:34:52 | XJSE | 1,240 | ZAR 32.9900 | XJSE-3AO2VFMGTQLMD |
| 14:34:53 | XJSE | 1,918 | ZAR 32.9800 | XJSE-3CO2VFMH6QOEM |
| 14:38:17 | XJSE | 285 | ZAR 32.9600 | XJSE-2GO2VFMFB107H |
| 14:39:15 | XJSE | 285 | ZAR 32.9700 | XJSE-3AO2VFMGUOND2 |
| 14:40:03 | XJSE | 1,194 | ZAR 32.9700 | XJSE-3AO2VFMGUT9SK |
| 14:40:03 | XJSE | 1,481 | ZAR 32.9700 | XJSE-3AO2VFMGUTD7L |
| 14:40:04 | XJSE | 2,000 | ZAR 32.9700 | XJSE-3AO2VFMGUTEJ8 |
| 14:40:40 | XJSE | 1,413 | ZAR 32.9600 | XJSE-2EO2VFMH0L2M3 |
| 14:40:40 | XJSE | 1,391 | ZAR 32.9600 | XJSE-3AO2VFMGV16KF |
| 14:40:56 | XJSE | 2,129 | ZAR 32.9500 | XJSE-2EO2VFMH0MJ69 |
| 14:40:56 | XJSE | 454 | ZAR 32.9500 | XJSE-3AO2VFMGV2HV4 |
| 14:40:56 | XJSE | 630 | ZAR 32.9500 | XJSE-3AO2VFMGV2I3N |
| 14:44:55 | XJSE | 2,142 | ZAR 33.0000 | XJSE-3CO2VFMH935MK |
| 14:45:24 | XJSE | 2,753 | ZAR 33.0000 | XJSE-42O2VFMF0BAIE |
| 14:47:33 | XJSE | 2,619 | ZAR 33.0000 | XJSE-2GO2VFMFBHKFA |
| 14:49:19 | XJSE | 472 | ZAR 32.9900 | XJSE-2EO2VFMH2AP10 |
| 14:49:19 | XJSE | 1,550 | ZAR 32.9900 | XJSE-2EO2VFMH2APE7 |
| 14:49:19 | XJSE | 1,475 | ZAR 32.9900 | XJSE-2EO2VFMH2APEH |
| 14:49:37 | XJSE | 238 | ZAR 32.9900 | XJSE-3AO2VFMH0P5JI |
| 14:49:38 | XJSE | 1,451 | ZAR 32.9900 | XJSE-44O2VFMF0CSEG |
| 14:53:46 | XJSE | 1,816 | ZAR 32.9500 | XJSE-2EO2VFMH395CV |
| 14:53:46 | XJSE | 1,522 | ZAR 32.9500 | XJSE-2EO2VFMH395O2 |
| 14:53:46 | XJSE | 1,251 | ZAR 32.9400 | XJSE-3CO2VFMHB23PT |
| 14:55:51 | XJSE | 2,021 | ZAR 33.0000 | XJSE-2GO2VFMFC1ABL |
| 14:56:00 | XJSE | 284 | ZAR 33.0000 | XJSE-2EO2VFMH3P1H2 |
| 14:56:00 | XJSE | 778 | ZAR 33.0000 | XJSE-2EO2VFMH3P1H4 |
| 14:56:15 | XJSE | 1,077 | ZAR 33.0000 | XJSE-3AO2VFMH26JHV |
| 14:56:24 | XJSE | 2,933 | ZAR 32.9900 | XJSE-2GO2VFMFC26SA |
| 14:57:18 | XJSE | 290 | ZAR 32.9600 | XJSE-2EO2VFMH41RHM |
| 14:58:00 | XJSE | 174 | ZAR 32.9600 | XJSE-2EO2VFMH45M5S |
| 15:01:21 | XJSE | 1,064 | ZAR 32.9100 | XJSE-2GO2VFMFCBNEF |
| 15:01:58 | XJSE | 1,275 | ZAR 32.9100 | XJSE-2GO2VFMFCCR8T |
| 15:02:11 | XJSE | 2,125 | ZAR 32.9400 | XJSE-3CO2VFMHCPNF8 |
| 15:02:52 | XJSE | 1,064 | ZAR 32.9400 | XJSE-44O2VFMF0N0H1 |
| 15:03:04 | XJSE | 303 | ZAR 32.9300 | XJSE-44O2VFMF0N5Q1 |
| 15:03:04 | XJSE | 2,897 | ZAR 32.9300 | XJSE-44O2VFMF0N5Q3 |
| 15:04:05 | XJSE | 1,364 | ZAR 32.9300 | XJSE-2EO2VFMH5BCF0 |
| 15:05:28 | XJSE | 751 | ZAR 32.9800 | XJSE-2GO2VFMFCKTFG |
| 15:05:28 | XJSE | 1,960 | ZAR 32.9800 | XJSE-2GO2VFMFCKTFI |
| 15:10:04 | XJSE | 1,338 | ZAR 32.9600 | XJSE-2EO2VFMH6D0C1 |
| 15:12:20 | XJSE | 2,032 | ZAR 32.9400 | XJSE-3AO2VFMH55SA0 |
| 15:12:32 | XJSE | 1,975 | ZAR 32.9400 | XJSE-3CO2VFMHEOFGC |
| 15:12:32 | XJSE | 1,153 | ZAR 32.9300 | XJSE-42O2VFMF10JHH |
| 15:13:08 | XJSE | 303 | ZAR 32.9200 | XJSE-2EO2VFMH6UGVF |
| 15:13:08 | XJSE | 865 | ZAR 32.9200 | XJSE-2EO2VFMH6UGVH |
| 15:15:12 | XJSE | 646 | ZAR 32.9400 | XJSE-2EO2VFMH7B46N |
| 15:15:56 | XJSE | 1,165 | ZAR 32.9500 | XJSE-3CO2VFMHFFNQA |
| 15:16:02 | XJSE | 927 | ZAR 32.9600 | XJSE-3AO2VFMH5SULP |
| 15:16:02 | XJSE | 454 | ZAR 32.9600 | XJSE-3AO2VFMH5SULR |
| 15:16:13 | XJSE | 1,037 | ZAR 32.9600 | XJSE-2GO2VFMFDCNPI |
| 15:17:06 | XJSE | 303 | ZAR 32.9700 | XJSE-3AO2VFMH63977 |
| 15:17:06 | XJSE | 1,115 | ZAR 32.9700 | XJSE-3AO2VFMH6397J |
| 15:17:54 | XJSE | 2,000 | ZAR 32.9100 | XJSE-3AO2VFMH67M4F |
| 15:20:08 | XJSE | 2,336 | ZAR 32.8900 | XJSE-42O2VFMF17I0U |
| 15:20:08 | XJSE | 2,126 | ZAR 32.8900 | XJSE-42O2VFMF17I10 |
| 15:20:08 | XJSE | 105 | ZAR 32.8900 | XJSE-42O2VFMF17I12 |
| 15:20:37 | XJSE | 1,086 | ZAR 32.9100 | XJSE-2EO2VFMH8B2S1 |
| 15:21:01 | XJSE | 303 | ZAR 32.9000 | XJSE-3CO2VFMHGFGA5 |
| 15:21:01 | XJSE | 1,128 | ZAR 32.9000 | XJSE-3CO2VFMHGFGA7 |
| 15:21:03 | XJSE | 1,906 | ZAR 32.8800 | XJSE-2EO2VFMH8DE75 |
| 15:21:05 | XJSE | 102 | ZAR 32.8200 | XJSE-42O2VFMF186UB |
| 15:23:15 | XJSE | 775 | ZAR 32.8700 | XJSE-44O2VFMF178Q6 |
| 15:23:15 | XJSE | 948 | ZAR 32.8700 | XJSE-44O2VFMF178Q8 |
| 15:23:31 | XJSE | 1,060 | ZAR 32.8700 | XJSE-42O2VFMF1A3UP |
| 15:24:34 | XJSE | 1,978 | ZAR 32.8700 | XJSE-3CO2VFMHH3EM1 |
| 15:24:59 | XJSE | 315 | ZAR 32.8600 | XJSE-3AO2VFMH7DMBI |
| 15:25:05 | XJSE | 418 | ZAR 32.8700 | XJSE-3CO2VFMHH5QJE |
| 15:25:05 | XJSE | 644 | ZAR 32.8700 | XJSE-3CO2VFMHH5QJG |
| 15:25:28 | XJSE | 846 | ZAR 32.8400 | XJSE-3CO2VFMHH8FV8 |
| 15:25:39 | XJSE | 1,015 | ZAR 32.8700 | XJSE-2GO2VFMFDTTCD |
| 15:25:39 | XJSE | 1,219 | ZAR 32.8700 | XJSE-2GO2VFMFDTTCJ |
| 15:27:03 | XJSE | 1,770 | ZAR 32.8800 | XJSE-3CO2VFMHHGRAV |
| 15:28:15 | XJSE | 315 | ZAR 32.8100 | XJSE-3AO2VFMH7U7RR |
| 15:28:21 | XJSE | 169 | ZAR 32.8100 | XJSE-3AO2VFMH7UTO2 |
| 15:28:21 | XJSE | 341 | ZAR 32.8100 | XJSE-3AO2VFMH7UUA3 |
| 15:28:21 | XJSE | 103 | ZAR 32.8100 | XJSE-3AO2VFMH7UUGE |
| 15:28:21 | XJSE | 237 | ZAR 32.8100 | XJSE-3AO2VFMH7UUHT |
| 15:28:22 | XJSE | 340 | ZAR 32.8100 | XJSE-3AO2VFMH7UUPC |
| 15:28:27 | XJSE | 1,054 | ZAR 32.8100 | XJSE-3AO2VFMH7VFC4 |
| 15:29:58 | XJSE | 1,990 | ZAR 32.8200 | XJSE-3CO2VFMHHV9UI |
| 15:29:58 | XJSE | 1,813 | ZAR 32.8200 | XJSE-3CO2VFMHHV9UK |
| 15:30:00 | XJSE | 1,239 | ZAR 32.7500 | XJSE-3CO2VFMHHVLM2 |
| 15:30:56 | XJSE | 1,051 | ZAR 32.7500 | XJSE-3AO2VFMH8F4GP |
| 15:32:03 | XJSE | 1,943 | ZAR 32.7700 | XJSE-3CO2VFMHIKAJE |
| 15:33:03 | XJSE | 1,133 | ZAR 32.7800 | XJSE-3CO2VFMHIV011 |
| 15:33:03 | XJSE | 333 | ZAR 32.7800 | XJSE-3CO2VFMHIV018 |
| 15:34:31 | XJSE | 835 | ZAR 32.8100 | XJSE-42O2VFMF1HR3A |
| 15:35:31 | XJSE | 513 | ZAR 32.8200 | XJSE-2GO2VFMFEEEE8 |
| 15:35:31 | XJSE | 1,241 | ZAR 32.8200 | XJSE-2GO2VFMFEEEEA |
| 15:35:31 | XJSE | 486 | ZAR 32.8200 | XJSE-2GO2VFMFEEEEC |
| 15:35:31 | XJSE | 1,014 | ZAR 32.8200 | XJSE-42O2VFMF1IF48 |
| 15:35:31 | XJSE | 1,500 | ZAR 32.8200 | XJSE-42O2VFMF1IF4A |
| 15:35:31 | XJSE | 85 | ZAR 32.8200 | XJSE-42O2VFMF1IF4C |
| 15:37:06 | XJSE | 334 | ZAR 32.8100 | XJSE-44O2VFMF1GGJ9 |
| 15:37:11 | XJSE | 1,128 | ZAR 32.8100 | XJSE-3CO2VFMHKBQIC |
| 15:37:35 | XJSE | 334 | ZAR 32.8100 | XJSE-2EO2VFMHCA2OF |
| 15:37:35 | XJSE | 742 | ZAR 32.8100 | XJSE-2EO2VFMHCA2OR |
| 15:37:47 | XJSE | 337 | ZAR 32.7800 | XJSE-2EO2VFMHCC5AD |
| 15:37:47 | XJSE | 2,665 | ZAR 32.7800 | XJSE-2EO2VFMHCC5AF |
| 15:37:47 | XJSE | 2,707 | ZAR 32.7800 | XJSE-2GO2VFMFEI76I |
| 15:39:45 | XJSE | 791 | ZAR 32.7800 | XJSE-2GO2VFMFEMAM9 |
| 15:39:45 | XJSE | 290 | ZAR 32.7800 | XJSE-2GO2VFMFEMAMB |
| 15:41:12 | XJSE | 3,041 | ZAR 32.8000 | XJSE-2GO2VFMFEOT0K |
| 15:42:54 | XJSE | 478 | ZAR 32.7900 | XJSE-2GO2VFMFERQ9D |
| 15:42:54 | XJSE | 1,394 | ZAR 32.7900 | XJSE-2GO2VFMFERQCE |
| 15:46:48 | XJSE | 407 | ZAR 32.8300 | XJSE-2GO2VFMFF2KPF |
| 15:48:51 | XJSE | 1,500 | ZAR 32.8100 | XJSE-3AO2VFMHEA9IV |
| 15:48:51 | XJSE | 1,747 | ZAR 32.8100 | XJSE-3AO2VFMHEA9J1 |
| 15:48:51 | XJSE | 2,000 | ZAR 32.8200 | XJSE-3AO2VFMHEA9J3 |
| 15:48:51 | XJSE | 1,692 | ZAR 32.8200 | XJSE-3AO2VFMHEA9J5 |
| 15:48:56 | XJSE | 292 | ZAR 32.8000 | XJSE-44O2VFMF1PITK |
| 15:48:56 | XJSE | 1,308 | ZAR 32.8000 | XJSE-44O2VFMF1PITM |
| 15:48:56 | XJSE | 1,400 | ZAR 32.8000 | XJSE-44O2VFMF1PITO |
| 15:48:56 | XJSE | 1,164 | ZAR 32.8000 | XJSE-44O2VFMF1PITQ |
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.
