Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 5 May 2021
Aggregate number of ordinary shares purchased: 990,653
Lowest price paid per share £1.6053
Highest price paid per share £1.6270
Average price paid per share £1.6145
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 12,262,219 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £20,145,989.13.
Johannesburg Stock Exchange - Summary
Date of purchase: 5 May 2021
Aggregate number of ordinary shares purchased: 547,442
Lowest price paid per share ZAR 32.1300
Highest price paid per share ZAR 32.7000
Average price paid per share ZAR 32.4034
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 7,808,862 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 254,951,510.83. (2)
Following the above transactions, the Company has 1,749,539,666 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 990,653 (ISIN: GB00BDCXV269)
Date of purchases: 5 May 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 5 May 2021 is set out below.
Aggregate Information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | £ 1.6145 | 990,653 | £ 1.6035 | £ 1.6270 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:28:36 | XLON | 53 | £ 1.6270 | 309925519574046 |
| 09:28:41 | XLON | 599 | £ 1.6270 | 309925519574052 |
| 09:30:57 | XLON | 1,055 | £ 1.6255 | 309925519574354 |
| 09:30:57 | XLON | 1,486 | £ 1.6255 | 309925519574355 |
| 09:33:58 | XLON | 1,895 | £ 1.6250 | 309925519574874 |
| 09:40:42 | XLON | 1,148 | £ 1.6250 | 309925519576242 |
| 09:42:37 | XLON | 1,610 | £ 1.6260 | 309925519576627 |
| 09:42:37 | XLON | 2,862 | £ 1.6260 | 309925519576629 |
| 09:42:42 | XLON | 1,896 | £ 1.6255 | 309925519576649 |
| 09:43:19 | XLON | 548 | £ 1.6250 | 309925519576727 |
| 09:43:19 | XLON | 1,646 | £ 1.6250 | 309925519576728 |
| 09:44:24 | XLON | 2,300 | £ 1.6245 | 309925519576876 |
| 09:48:26 | XLON | 2,283 | £ 1.6230 | 309925519577419 |
| 09:48:26 | XLON | 1,359 | £ 1.6230 | 309925519577420 |
| 09:48:26 | XLON | 2,300 | £ 1.6230 | 309925519577427 |
| 09:48:26 | XLON | 736 | £ 1.6230 | 309925519577428 |
| 09:48:26 | XLON | 607 | £ 1.6230 | 309925519577429 |
| 09:49:25 | XLON | 1,750 | £ 1.6230 | 309925519577733 |
| 09:49:25 | XLON | 3,819 | £ 1.6230 | 309925519577734 |
| 09:49:35 | XLON | 3,280 | £ 1.6230 | 309925519577774 |
| 09:49:40 | XLON | 348 | £ 1.6240 | 309925519577796 |
| 09:49:40 | XLON | 1,099 | £ 1.6240 | 309925519577797 |
| 09:49:40 | XLON | 1,951 | £ 1.6240 | 309925519577798 |
| 09:49:41 | XLON | 1,750 | £ 1.6235 | 309925519577802 |
| 09:49:44 | XLON | 1,440 | £ 1.6240 | 309925519577805 |
| 09:49:44 | XLON | 1,071 | £ 1.6240 | 309925519577806 |
| 09:52:41 | XLON | 237 | £ 1.6230 | 309925519578522 |
| 09:52:41 | XLON | 3,165 | £ 1.6230 | 309925519578523 |
| 09:52:41 | XLON | 1,000 | £ 1.6230 | 309925519578528 |
| 09:52:41 | XLON | 381 | £ 1.6230 | 309925519578529 |
| 09:52:43 | XLON | 1,750 | £ 1.6230 | 309925519578541 |
| 09:52:45 | XLON | 288 | £ 1.6240 | 309925519578545 |
| 09:52:45 | XLON | 978 | £ 1.6240 | 309925519578546 |
| 09:52:45 | XLON | 2,289 | £ 1.6240 | 309925519578547 |
| 09:52:46 | XLON | 938 | £ 1.6240 | 309925519578549 |
| 09:53:38 | XLON | 993 | £ 1.6240 | 309925519578663 |
| 09:53:43 | XLON | 343 | £ 1.6240 | 309925519578684 |
| 09:53:48 | XLON | 899 | £ 1.6240 | 309925519578709 |
| 09:57:07 | XLON | 796 | £ 1.6240 | 309925519579303 |
| 09:57:07 | XLON | 2,360 | £ 1.6240 | 309925519579304 |
| 09:57:12 | XLON | 1,767 | £ 1.6240 | 309925519579332 |
| 09:57:13 | XLON | 1,750 | £ 1.6240 | 309925519579335 |
| 09:57:15 | XLON | 1,628 | £ 1.6240 | 309925519579349 |
| 09:57:16 | XLON | 1,812 | £ 1.6240 | 309925519579360 |
| 09:57:16 | XLON | 71 | £ 1.6240 | 309925519579361 |
| 09:57:23 | XLON | 583 | £ 1.6235 | 309925519579397 |
| 09:57:23 | XLON | 915 | £ 1.6235 | 309925519579400 |
| 09:57:23 | XLON | 2,207 | £ 1.6235 | 309925519579407 |
| 09:57:26 | XLON | 20 | £ 1.6235 | 309925519579418 |
| 09:57:27 | XLON | 2,011 | £ 1.6235 | 309925519579419 |
| 09:57:27 | XLON | 299 | £ 1.6235 | 309925519579420 |
| 09:57:33 | XLON | 885 | £ 1.6235 | 309925519579424 |
| 09:57:33 | XLON | 63 | £ 1.6235 | 309925519579425 |
| 09:57:33 | XLON | 1,199 | £ 1.6235 | 309925519579426 |
| 09:58:02 | XLON | 1,482 | £ 1.6230 | 309925519579475 |
| 10:00:09 | XLON | 3,772 | £ 1.6225 | 309925519579842 |
| 10:00:12 | XLON | 1,144 | £ 1.6220 | 309925519579851 |
| 10:00:13 | XLON | 1,271 | £ 1.6220 | 309925519579852 |
| 10:04:59 | XLON | 958 | £ 1.6215 | 309925519580537 |
| 10:08:28 | XLON | 1,629 | £ 1.6215 | 309925519581159 |
| 10:09:38 | XLON | 1,750 | £ 1.6210 | 309925519581373 |
| 10:09:38 | XLON | 321 | £ 1.6210 | 309925519581374 |
| 10:10:12 | XLON | 1,750 | £ 1.6210 | 309925519581521 |
| 10:10:17 | XLON | 500 | £ 1.6210 | 309925519581527 |
| 10:11:09 | XLON | 1,750 | £ 1.6210 | 309925519581770 |
| 10:14:51 | XLON | 582 | £ 1.6210 | 309925519582268 |
| 10:14:56 | XLON | 1,069 | £ 1.6210 | 309925519582283 |
| 10:14:59 | XLON | 582 | £ 1.6210 | 309925519582297 |
| 10:15:41 | XLON | 1,750 | £ 1.6210 | 309925519582445 |
| 10:15:47 | XLON | 582 | £ 1.6210 | 309925519582447 |
| 10:16:29 | XLON | 1,179 | £ 1.6210 | 309925519582622 |
| 10:17:06 | XLON | 383 | £ 1.6210 | 309925519582772 |
| 10:17:06 | XLON | 294 | £ 1.6210 | 309925519582773 |
| 10:17:06 | XLON | 1,924 | £ 1.6210 | 309925519582776 |
| 10:17:06 | XLON | 376 | £ 1.6210 | 309925519582777 |
| 10:17:06 | XLON | 1,750 | £ 1.6210 | 309925519582778 |
| 10:17:06 | XLON | 759 | £ 1.6210 | 309925519582779 |
| 10:17:08 | XLON | 2,816 | £ 1.6205 | 309925519582796 |
| 10:17:08 | XLON | 1,496 | £ 1.6205 | 309925519582797 |
| 10:17:09 | XLON | 1,086 | £ 1.6205 | 309925519582804 |
| 10:17:09 | XLON | 636 | £ 1.6205 | 309925519582805 |
| 10:20:41 | XLON | 908 | £ 1.6210 | 309925519583356 |
| 10:23:00 | XLON | 2,823 | £ 1.6200 | 309925519583832 |
| 10:23:00 | XLON | 1,552 | £ 1.6200 | 309925519583833 |
| 10:26:37 | XLON | 1,203 | £ 1.6185 | 309925519584700 |
| 10:28:02 | XLON | 1,750 | £ 1.6175 | 309925519584992 |
| 10:28:05 | XLON | 1,270 | £ 1.6175 | 309925519585003 |
| 10:30:46 | XLON | 904 | £ 1.6185 | 309925519585518 |
| 10:31:34 | XLON | 1,750 | £ 1.6185 | 309925519585580 |
| 10:31:34 | XLON | 719 | £ 1.6185 | 309925519585581 |
| 10:31:34 | XLON | 1,611 | £ 1.6185 | 309925519585582 |
| 10:31:39 | XLON | 1,759 | £ 1.6185 | 309925519585584 |
| 10:31:42 | XLON | 1,448 | £ 1.6185 | 309925519585587 |
| 10:34:23 | XLON | 829 | £ 1.6180 | 309925519585911 |
| 10:34:23 | XLON | 1,696 | £ 1.6180 | 309925519585912 |
| 10:34:23 | XLON | 1,099 | £ 1.6185 | 309925519585914 |
| 10:34:51 | XLON | 1,320 | £ 1.6180 | 309925519585945 |
| 10:37:01 | XLON | 1,326 | £ 1.6180 | 309925519586241 |
| 10:37:16 | XLON | 1,358 | £ 1.6180 | 309925519586314 |
| 10:37:16 | XLON | 294 | £ 1.6180 | 309925519586315 |
| 10:37:16 | XLON | 530 | £ 1.6180 | 309925519586316 |
| 10:37:16 | XLON | 294 | £ 1.6180 | 309925519586317 |
| 10:41:44 | XLON | 138 | £ 1.6175 | 309925519586903 |
| 10:41:44 | XLON | 159 | £ 1.6175 | 309925519586904 |
| 10:41:44 | XLON | 1,693 | £ 1.6175 | 309925519586905 |
| 10:41:45 | XLON | 1,435 | £ 1.6175 | 309925519586906 |
| 10:45:28 | XLON | 1,999 | £ 1.6175 | 309925519587282 |
| 10:45:51 | XLON | 1,750 | £ 1.6185 | 309925519587335 |
| 10:45:51 | XLON | 339 | £ 1.6185 | 309925519587336 |
| 10:49:35 | XLON | 1,083 | £ 1.6180 | 309925519587950 |
| 10:49:35 | XLON | 1,382 | £ 1.6185 | 309925519587951 |
| 10:51:56 | XLON | 1,268 | £ 1.6205 | 309925519588171 |
| 10:53:20 | XLON | 1,771 | £ 1.6205 | 309925519588372 |
| 10:54:24 | XLON | 1,750 | £ 1.6205 | 309925519588561 |
| 10:54:24 | XLON | 151 | £ 1.6205 | 309925519588562 |
| 10:55:51 | XLON | 1,764 | £ 1.6205 | 309925519589111 |
| 10:56:11 | XLON | 1,750 | £ 1.6200 | 309925519589249 |
| 10:56:13 | XLON | 1,750 | £ 1.6200 | 309925519589261 |
| 10:56:13 | XLON | 2,426 | £ 1.6200 | 309925519589262 |
| 10:56:16 | XLON | 1,141 | £ 1.6200 | 309925519589273 |
| 10:56:16 | XLON | 533 | £ 1.6200 | 309925519589274 |
| 10:59:03 | XLON | 1,586 | £ 1.6200 | 309925519589622 |
| 10:59:03 | XLON | 1,150 | £ 1.6200 | 309925519589623 |
| 10:59:03 | XLON | 745 | £ 1.6200 | 309925519589624 |
| 10:59:08 | XLON | 1,750 | £ 1.6200 | 309925519589630 |
| 10:59:08 | XLON | 422 | £ 1.6200 | 309925519589631 |
| 10:59:09 | XLON | 873 | £ 1.6200 | 309925519589635 |
| 10:59:09 | XLON | 1,018 | £ 1.6200 | 309925519589636 |
| 10:59:10 | XLON | 754 | £ 1.6205 | 309925519589642 |
| 10:59:10 | XLON | 284 | £ 1.6205 | 309925519589643 |
| 10:59:11 | XLON | 30 | £ 1.6205 | 309925519589649 |
| 10:59:11 | XLON | 569 | £ 1.6205 | 309925519589650 |
| 10:59:11 | XLON | 185 | £ 1.6205 | 309925519589651 |
| 10:59:11 | XLON | 657 | £ 1.6205 | 309925519589652 |
| 11:00:06 | XLON | 746 | £ 1.6205 | 309925519589761 |
| 11:04:40 | XLON | 1,750 | £ 1.6190 | 309925519590414 |
| 11:04:50 | XLON | 187 | £ 1.6190 | 309925519590459 |
| 11:05:28 | XLON | 1,750 | £ 1.6190 | 309925519590545 |
| 11:09:13 | XLON | 1,750 | £ 1.6190 | 309925519591046 |
| 11:13:55 | XLON | 1,750 | £ 1.6190 | 309925519591506 |
| 11:14:00 | XLON | 1,294 | £ 1.6190 | 309925519591522 |
| 11:15:37 | XLON | 4,239 | £ 1.6190 | 309925519591692 |
| 11:15:37 | XLON | 1,411 | £ 1.6200 | 309925519591701 |
| 11:28:42 | XLON | 29 | £ 1.6220 | 309925519593121 |
| 11:28:42 | XLON | 4,042 | £ 1.6220 | 309925519593122 |
| 11:28:42 | XLON | 851 | £ 1.6215 | 309925519593125 |
| 11:28:42 | XLON | 836 | £ 1.6215 | 309925519593126 |
| 11:28:42 | XLON | 1,643 | £ 1.6215 | 309925519593129 |
| 11:28:43 | XLON | 107 | £ 1.6215 | 309925519593132 |
| 11:28:43 | XLON | 533 | £ 1.6215 | 309925519593133 |
| 11:28:44 | XLON | 1,750 | £ 1.6215 | 309925519593134 |
| 11:28:44 | XLON | 414 | £ 1.6215 | 309925519593135 |
| 11:28:45 | XLON | 1,552 | £ 1.6215 | 309925519593136 |
| 11:28:49 | XLON | 1,750 | £ 1.6210 | 309925519593138 |
| 11:36:58 | XLON | 1,750 | £ 1.6190 | 309925519594100 |
| 11:38:42 | XLON | 1,750 | £ 1.6195 | 309925519594345 |
| 11:38:46 | XLON | 1,342 | £ 1.6195 | 309925519594356 |
| 11:39:52 | XLON | 3,546 | £ 1.6200 | 309925519594472 |
| 11:40:09 | XLON | 838 | £ 1.6195 | 309925519594515 |
| 11:40:09 | XLON | 1,500 | £ 1.6195 | 309925519594516 |
| 11:40:17 | XLON | 2,105 | £ 1.6195 | 309925519594596 |
| 11:40:18 | XLON | 1,750 | £ 1.6195 | 309925519594601 |
| 11:41:20 | XLON | 2,805 | £ 1.6175 | 309925519594790 |
| 11:41:20 | XLON | 1,699 | £ 1.6175 | 309925519594793 |
| 11:41:35 | XLON | 1,248 | £ 1.6175 | 309925519594828 |
| 11:41:35 | XLON | 966 | £ 1.6175 | 309925519594829 |
| 11:41:35 | XLON | 1,424 | £ 1.6175 | 309925519594830 |
| 11:41:38 | XLON | 695 | £ 1.6175 | 309925519594838 |
| 11:41:47 | XLON | 713 | £ 1.6170 | 309925519594858 |
| 11:41:53 | XLON | 842 | £ 1.6170 | 309925519594864 |
| 11:41:53 | XLON | 1,090 | £ 1.6170 | 309925519594865 |
| 11:41:53 | XLON | 1,750 | £ 1.6170 | 309925519594866 |
| 11:41:53 | XLON | 1,267 | £ 1.6170 | 309925519594863 |
| 11:42:25 | XLON | 1,043 | £ 1.6165 | 309925519594909 |
| 11:42:26 | XLON | 195 | £ 1.6165 | 309925519594922 |
| 11:42:26 | XLON | 603 | £ 1.6165 | 309925519594923 |
| 11:42:32 | XLON | 557 | £ 1.6165 | 309925519594928 |
| 11:42:33 | XLON | 2,441 | £ 1.6165 | 309925519594930 |
| 11:43:06 | XLON | 1,635 | £ 1.6160 | 309925519594958 |
| 11:45:10 | XLON | 1,247 | £ 1.6155 | 309925519595249 |
| 11:45:24 | XLON | 440 | £ 1.6155 | 309925519595273 |
| 11:45:24 | XLON | 2,498 | £ 1.6155 | 309925519595274 |
| 11:51:44 | XLON | 1,231 | £ 1.6135 | 309925519596040 |
| 11:51:44 | XLON | 3,247 | £ 1.6135 | 309925519596041 |
| 11:54:54 | XLON | 1,750 | £ 1.6130 | 309925519596374 |
| 11:54:54 | XLON | 1,146 | £ 1.6130 | 309925519596375 |
| 11:54:57 | XLON | 1,750 | £ 1.6130 | 309925519596382 |
| 11:54:57 | XLON | 132 | £ 1.6130 | 309925519596383 |
| 11:54:57 | XLON | 162 | £ 1.6130 | 309925519596384 |
| 11:54:57 | XLON | 557 | £ 1.6130 | 309925519596385 |
| 11:54:57 | XLON | 1,146 | £ 1.6130 | 309925519596386 |
| 11:54:57 | XLON | 1,782 | £ 1.6130 | 309925519596387 |
| 11:54:58 | XLON | 1,750 | £ 1.6130 | 309925519596389 |
| 11:54:58 | XLON | 672 | £ 1.6130 | 309925519596390 |
| 11:54:58 | XLON | 1,750 | £ 1.6125 | 309925519596391 |
| 11:54:58 | XLON | 2,098 | £ 1.6125 | 309925519596392 |
| 11:55:41 | XLON | 970 | £ 1.6110 | 309925519596552 |
| 11:55:41 | XLON | 257 | £ 1.6105 | 309925519596554 |
| 11:56:09 | XLON | 441 | £ 1.6105 | 309925519596665 |
| 11:56:09 | XLON | 446 | £ 1.6105 | 309925519596666 |
| 11:56:09 | XLON | 1,228 | £ 1.6105 | 309925519596667 |
| 11:57:50 | XLON | 1,175 | £ 1.6100 | 309925519596955 |
| 11:57:50 | XLON | 875 | £ 1.6100 | 309925519596956 |
| 12:02:04 | XLON | 1,750 | £ 1.6125 | 309925519597507 |
| 12:02:05 | XLON | 981 | £ 1.6125 | 309925519597508 |
| 12:08:12 | XLON | 3,627 | £ 1.6135 | 309925519598243 |
| 12:09:19 | XLON | 787 | £ 1.6140 | 309925519598352 |
| 12:09:19 | XLON | 748 | £ 1.6140 | 309925519598353 |
| 12:10:19 | XLON | 191 | £ 1.6145 | 309925519598449 |
| 12:10:19 | XLON | 2,328 | £ 1.6145 | 309925519598450 |
| 12:18:02 | XLON | 1,750 | £ 1.6140 | 309925519599390 |
| 12:18:02 | XLON | 965 | £ 1.6140 | 309925519599391 |
| 12:18:02 | XLON | 134 | £ 1.6140 | 309925519599392 |
| 12:18:04 | XLON | 1,750 | £ 1.6140 | 309925519599415 |
| 12:18:04 | XLON | 1,713 | £ 1.6140 | 309925519599416 |
| 12:18:04 | XLON | 740 | £ 1.6140 | 309925519599417 |
| 12:18:04 | XLON | 361 | £ 1.6140 | 309925519599418 |
| 12:18:04 | XLON | 1,208 | £ 1.6140 | 309925519599419 |
| 12:18:04 | XLON | 1,750 | £ 1.6140 | 309925519599420 |
| 12:18:04 | XLON | 1,713 | £ 1.6140 | 309925519599421 |
| 12:18:04 | XLON | 455 | £ 1.6140 | 309925519599422 |
| 12:21:02 | XLON | 1,583 | £ 1.6125 | 309925519599797 |
| 12:21:02 | XLON | 1,574 | £ 1.6125 | 309925519599804 |
| 12:21:43 | XLON | 3,836 | £ 1.6115 | 309925519599901 |
| 12:21:43 | XLON | 307 | £ 1.6115 | 309925519599902 |
| 12:23:10 | XLON | 1,023 | £ 1.6110 | 309925519600054 |
| 12:27:18 | XLON | 1,750 | £ 1.6130 | 309925519600452 |
| 12:27:18 | XLON | 789 | £ 1.6130 | 309925519600453 |
| 12:27:23 | XLON | 1,425 | £ 1.6130 | 309925519600456 |
| 12:32:00 | XLON | 310 | £ 1.6150 | 309925519601039 |
| 12:32:02 | XLON | 1,832 | £ 1.6150 | 309925519601061 |
| 12:32:05 | XLON | 3 | £ 1.6150 | 309925519601078 |
| 12:32:08 | XLON | 1,219 | £ 1.6150 | 309925519601088 |
| 12:33:12 | XLON | 5 | £ 1.6150 | 309925519601215 |
| 12:33:17 | XLON | 6 | £ 1.6150 | 309925519601227 |
| 12:34:12 | XLON | 4 | £ 1.6150 | 309925519601392 |
| 12:34:17 | XLON | 285 | £ 1.6150 | 309925519601401 |
| 12:34:22 | XLON | 1,750 | £ 1.6150 | 309925519601426 |
| 12:35:10 | XLON | 310 | £ 1.6150 | 309925519601514 |
| 12:35:38 | XLON | 532 | £ 1.6155 | 309925519601580 |
| 12:35:49 | XLON | 5 | £ 1.6155 | 309925519601610 |
| 12:35:54 | XLON | 1,300 | £ 1.6155 | 309925519601626 |
| 12:36:09 | XLON | 131 | £ 1.6150 | 309925519601691 |
| 12:36:36 | XLON | 1,185 | £ 1.6150 | 309925519601723 |
| 12:37:20 | XLON | 310 | £ 1.6150 | 309925519601810 |
| 12:37:20 | XLON | 1,144 | £ 1.6150 | 309925519601811 |
| 12:37:20 | XLON | 1,626 | £ 1.6150 | 309925519601813 |
| 12:37:20 | XLON | 542 | £ 1.6150 | 309925519601814 |
| 12:37:22 | XLON | 1,750 | £ 1.6150 | 309925519601815 |
| 12:37:22 | XLON | 1,750 | £ 1.6150 | 309925519601816 |
| 12:43:10 | XLON | 1,750 | £ 1.6135 | 309925519602522 |
| 12:43:10 | XLON | 1,189 | £ 1.6140 | 309925519602523 |
| 12:43:10 | XLON | 2,400 | £ 1.6140 | 309925519602524 |
| 12:47:06 | XLON | 624 | £ 1.6140 | 309925519603069 |
| 12:47:09 | XLON | 864 | £ 1.6140 | 309925519603071 |
| 12:47:09 | XLON | 1,116 | £ 1.6140 | 309925519603072 |
| 12:47:09 | XLON | 158 | £ 1.6140 | 309925519603073 |
| 12:47:09 | XLON | 2,140 | £ 1.6140 | 309925519603074 |
| 12:47:12 | XLON | 6 | £ 1.6140 | 309925519603078 |
| 12:47:14 | XLON | 1,401 | £ 1.6140 | 309925519603079 |
| 12:48:05 | XLON | 3,704 | £ 1.6130 | 309925519603134 |
| 12:48:05 | XLON | 1,750 | £ 1.6125 | 309925519603137 |
| 12:48:08 | XLON | 508 | £ 1.6120 | 309925519603149 |
| 12:48:08 | XLON | 1,116 | £ 1.6120 | 309925519603150 |
| 12:48:08 | XLON | 1,196 | £ 1.6120 | 309925519603153 |
| 12:48:08 | XLON | 960 | £ 1.6125 | 309925519603145 |
| 12:50:31 | XLON | 865 | £ 1.6105 | 309925519603469 |
| 12:51:24 | XLON | 1,750 | £ 1.6105 | 309925519603537 |
| 12:51:24 | XLON | 1,547 | £ 1.6090 | 309925519603546 |
| 12:51:24 | XLON | 171 | £ 1.6090 | 309925519603547 |
| 12:51:25 | XLON | 330 | £ 1.6090 | 309925519603548 |
| 12:51:25 | XLON | 207 | £ 1.6090 | 309925519603549 |
| 12:51:25 | XLON | 232 | £ 1.6090 | 309925519603550 |
| 12:51:25 | XLON | 291 | £ 1.6090 | 309925519603551 |
| 12:51:25 | XLON | 637 | £ 1.6090 | 309925519603552 |
| 13:03:45 | XLON | 1,700 | £ 1.6080 | 309925519604929 |
| 13:03:49 | XLON | 1,750 | £ 1.6095 | 309925519604942 |
| 13:03:49 | XLON | 3,736 | £ 1.6095 | 309925519604943 |
| 13:13:26 | XLON | 270 | £ 1.6110 | 309925519605929 |
| 13:13:26 | XLON | 420 | £ 1.6110 | 309925519605930 |
| 13:13:50 | XLON | 47 | £ 1.6115 | 309925519605985 |
| 13:13:50 | XLON | 1,232 | £ 1.6115 | 309925519605986 |
| 13:13:50 | XLON | 2,505 | £ 1.6115 | 309925519605987 |
| 13:13:50 | XLON | 940 | £ 1.6115 | 309925519605988 |
| 13:14:09 | XLON | 97 | £ 1.6120 | 309925519606027 |
| 13:14:11 | XLON | 1,317 | £ 1.6120 | 309925519606041 |
| 13:14:11 | XLON | 447 | £ 1.6120 | 309925519606042 |
| 13:17:22 | XLON | 427 | £ 1.6130 | 309925519606571 |
| 13:17:46 | XLON | 1,750 | £ 1.6130 | 309925519606652 |
| 13:22:32 | XLON | 1,750 | £ 1.6150 | 309925519607149 |
| 13:22:32 | XLON | 2,132 | £ 1.6150 | 309925519607150 |
| 13:23:35 | XLON | 3,858 | £ 1.6150 | 309925519607274 |
| 13:29:11 | XLON | 4,201 | £ 1.6145 | 309925519608075 |
| 13:29:11 | XLON | 2,911 | £ 1.6145 | 309925519608072 |
| 13:29:11 | XLON | 1,290 | £ 1.6145 | 309925519608073 |
| 13:29:12 | XLON | 2,249 | £ 1.6140 | 309925519608078 |
| 13:29:12 | XLON | 544 | £ 1.6150 | 309925519608086 |
| 13:29:12 | XLON | 1,082 | £ 1.6150 | 309925519608087 |
| 13:29:48 | XLON | 432 | £ 1.6145 | 309925519608162 |
| 13:29:48 | XLON | 520 | £ 1.6145 | 309925519608163 |
| 13:29:48 | XLON | 952 | £ 1.6145 | 309925519608164 |
| 13:31:42 | XLON | 1,792 | £ 1.6135 | 309925519608410 |
| 13:31:42 | XLON | 1,792 | £ 1.6135 | 309925519608411 |
| 13:31:42 | XLON | 1,353 | £ 1.6135 | 309925519608414 |
| 13:31:42 | XLON | 397 | £ 1.6135 | 309925519608415 |
| 13:31:50 | XLON | 350 | £ 1.6135 | 309925519608428 |
| 13:33:01 | XLON | 342 | £ 1.6150 | 309925519608620 |
| 13:33:03 | XLON | 1,750 | £ 1.6150 | 309925519608624 |
| 13:33:08 | XLON | 420 | £ 1.6145 | 309925519608639 |
| 13:33:08 | XLON | 1,170 | £ 1.6145 | 309925519608640 |
| 13:36:24 | XLON | 1,128 | £ 1.6140 | 309925519609070 |
| 13:36:24 | XLON | 2,714 | £ 1.6140 | 309925519609075 |
| 13:36:44 | XLON | 1,440 | £ 1.6135 | 309925519609109 |
| 13:36:44 | XLON | 1,056 | £ 1.6135 | 309925519609110 |
| 13:36:46 | XLON | 1,440 | £ 1.6135 | 309925519609112 |
| 13:36:48 | XLON | 1,514 | £ 1.6135 | 309925519609119 |
| 13:37:11 | XLON | 1,479 | £ 1.6135 | 309925519609161 |
| 13:37:11 | XLON | 976 | £ 1.6130 | 309925519609168 |
| 13:37:11 | XLON | 1,750 | £ 1.6130 | 309925519609170 |
| 13:37:11 | XLON | 740 | £ 1.6130 | 309925519609171 |
| 13:37:26 | XLON | 1,750 | £ 1.6130 | 309925519609193 |
| 13:37:56 | XLON | 2,830 | £ 1.6125 | 309925519609275 |
| 13:38:41 | XLON | 1,302 | £ 1.6120 | 309925519609420 |
| 13:38:42 | XLON | 791 | £ 1.6120 | 309925519609428 |
| 13:38:44 | XLON | 637 | £ 1.6130 | 309925519609441 |
| 13:45:08 | XLON | 4,063 | £ 1.6135 | 309925519610239 |
| 13:45:08 | XLON | 1,796 | £ 1.6135 | 309925519610242 |
| 13:45:08 | XLON | 344 | £ 1.6135 | 309925519610243 |
| 13:45:08 | XLON | 1,032 | £ 1.6135 | 309925519610244 |
| 13:45:09 | XLON | 2,300 | £ 1.6135 | 309925519610245 |
| 13:45:37 | XLON | 304 | £ 1.6140 | 309925519610412 |
| 13:45:37 | XLON | 3,276 | £ 1.6140 | 309925519610413 |
| 13:45:37 | XLON | 158 | £ 1.6140 | 309925519610414 |
| 13:45:52 | XLON | 2,250 | £ 1.6145 | 309925519610459 |
| 13:46:15 | XLON | 23 | £ 1.6140 | 309925519610532 |
| 13:46:24 | XLON | 451 | £ 1.6150 | 309925519610614 |
| 13:46:24 | XLON | 2,643 | £ 1.6150 | 309925519610615 |
| 13:46:24 | XLON | 1,358 | £ 1.6150 | 309925519610616 |
| 13:46:24 | XLON | 893 | £ 1.6135 | 309925519610618 |
| 13:46:55 | XLON | 560 | £ 1.6140 | 309925519610695 |
| 13:46:55 | XLON | 3,186 | £ 1.6140 | 309925519610696 |
| 13:47:00 | XLON | 1,537 | £ 1.6140 | 309925519610706 |
| 13:47:21 | XLON | 1,750 | £ 1.6140 | 309925519610768 |
| 13:47:28 | XLON | 1,750 | £ 1.6140 | 309925519610794 |
| 13:47:33 | XLON | 1,750 | £ 1.6140 | 309925519610814 |
| 13:47:38 | XLON | 1,194 | £ 1.6140 | 309925519610821 |
| 13:47:43 | XLON | 870 | £ 1.6140 | 309925519610822 |
| 13:48:03 | XLON | 946 | £ 1.6145 | 309925519610866 |
| 13:48:06 | XLON | 16 | £ 1.6140 | 309925519610887 |
| 13:48:10 | XLON | 7 | £ 1.6140 | 309925519610888 |
| 13:48:13 | XLON | 6 | £ 1.6140 | 309925519610916 |
| 13:48:18 | XLON | 3 | £ 1.6140 | 309925519610926 |
| 13:48:23 | XLON | 3 | £ 1.6140 | 309925519610934 |
| 13:48:28 | XLON | 4 | £ 1.6140 | 309925519610947 |
| 13:49:29 | XLON | 3 | £ 1.6140 | 309925519611118 |
| 13:50:02 | XLON | 3,621 | £ 1.6125 | 309925519611175 |
| 13:50:16 | XLON | 1,750 | £ 1.6125 | 309925519611199 |
| 13:52:01 | XLON | 2,421 | £ 1.6110 | 309925519611499 |
| 13:52:05 | XLON | 3,502 | £ 1.6110 | 309925519611500 |
| 13:52:46 | XLON | 1,750 | £ 1.6105 | 309925519611627 |
| 13:52:46 | XLON | 2,396 | £ 1.6105 | 309925519611628 |
| 13:55:33 | XLON | 1,197 | £ 1.6110 | 309925519612060 |
| 13:58:11 | XLON | 1,393 | £ 1.6110 | 309925519612466 |
| 13:58:16 | XLON | 1,656 | £ 1.6110 | 309925519612475 |
| 13:58:20 | XLON | 669 | £ 1.6110 | 309925519612498 |
| 13:58:20 | XLON | 2,389 | £ 1.6110 | 309925519612499 |
| 14:00:21 | XLON | 4,372 | £ 1.6110 | 309925519612868 |
| 14:01:18 | XLON | 1,216 | £ 1.6105 | 309925519613054 |
| 14:01:19 | XLON | 1,216 | £ 1.6105 | 309925519613057 |
| 14:01:20 | XLON | 1,750 | £ 1.6105 | 309925519613059 |
| 14:01:51 | XLON | 1,109 | £ 1.6110 | 309925519613138 |
| 14:02:32 | XLON | 59 | £ 1.6115 | 309925519613265 |
| 14:02:40 | XLON | 35 | £ 1.6120 | 309925519613291 |
| 14:03:15 | XLON | 1,351 | £ 1.6120 | 309925519613405 |
| 14:03:59 | XLON | 103 | £ 1.6125 | 309925519613439 |
| 14:03:59 | XLON | 889 | £ 1.6125 | 309925519613440 |
| 14:04:04 | XLON | 895 | £ 1.6135 | 309925519613458 |
| 14:04:06 | XLON | 11 | £ 1.6140 | 309925519613498 |
| 14:04:06 | XLON | 1,280 | £ 1.6145 | 309925519613499 |
| 14:04:58 | XLON | 1,717 | £ 1.6125 | 309925519613598 |
| 14:04:58 | XLON | 1,377 | £ 1.6125 | 309925519613599 |
| 14:07:26 | XLON | 1,356 | £ 1.6130 | 309925519614004 |
| 14:07:26 | XLON | 907 | £ 1.6130 | 309925519614005 |
| 14:07:26 | XLON | 120 | £ 1.6130 | 309925519614006 |
| 14:07:26 | XLON | 4,219 | £ 1.6130 | 309925519614007 |
| 14:07:28 | XLON | 1,750 | £ 1.6130 | 309925519614008 |
| 14:07:33 | XLON | 1,816 | £ 1.6135 | 309925519614016 |
| 14:08:50 | XLON | 3,535 | £ 1.6130 | 309925519614311 |
| 14:09:20 | XLON | 1,257 | £ 1.6140 | 309925519614461 |
| 14:09:20 | XLON | 2,902 | £ 1.6140 | 309925519614462 |
| 14:09:25 | XLON | 1,750 | £ 1.6140 | 309925519614516 |
| 14:09:25 | XLON | 1,966 | £ 1.6140 | 309925519614517 |
| 14:10:08 | XLON | 371 | £ 1.6140 | 309925519614634 |
| 14:10:20 | XLON | 1,486 | £ 1.6150 | 309925519614668 |
| 14:10:24 | XLON | 1,066 | £ 1.6150 | 309925519614677 |
| 14:10:24 | XLON | 1,680 | £ 1.6150 | 309925519614678 |
| 14:10:26 | XLON | 852 | £ 1.6150 | 309925519614679 |
| 14:10:26 | XLON | 1,655 | £ 1.6150 | 309925519614680 |
| 14:10:29 | XLON | 1,279 | £ 1.6150 | 309925519614688 |
| 14:12:09 | XLON | 1,217 | £ 1.6150 | 309925519614983 |
| 14:14:13 | XLON | 5 | £ 1.6160 | 309925519615220 |
| 14:14:13 | XLON | 635 | £ 1.6165 | 309925519615221 |
| 14:14:13 | XLON | 321 | £ 1.6165 | 309925519615222 |
| 14:14:54 | XLON | 1,750 | £ 1.6165 | 309925519615284 |
| 14:15:06 | XLON | 263 | £ 1.6170 | 309925519615307 |
| 14:15:06 | XLON | 1,165 | £ 1.6170 | 309925519615308 |
| 14:15:43 | XLON | 934 | £ 1.6175 | 309925519615396 |
| 14:15:45 | XLON | 1,750 | £ 1.6175 | 309925519615399 |
| 14:15:45 | XLON | 2,335 | £ 1.6175 | 309925519615400 |
| 14:15:45 | XLON | 2,161 | £ 1.6175 | 309925519615401 |
| 14:15:47 | XLON | 177 | £ 1.6160 | 309925519615402 |
| 14:15:47 | XLON | 2,100 | £ 1.6160 | 309925519615403 |
| 14:15:47 | XLON | 1,482 | £ 1.6160 | 309925519615404 |
| 14:18:54 | XLON | 2,772 | £ 1.6145 | 309925519615886 |
| 14:18:55 | XLON | 462 | £ 1.6145 | 309925519615893 |
| 14:19:43 | XLON | 2,199 | £ 1.6145 | 309925519616091 |
| 14:19:45 | XLON | 739 | £ 1.6145 | 309925519616111 |
| 14:20:10 | XLON | 3,074 | £ 1.6145 | 309925519616166 |
| 14:23:41 | XLON | 227 | £ 1.6155 | 309925519616787 |
| 14:27:05 | XLON | 3,314 | £ 1.6165 | 309925519617431 |
| 14:27:06 | XLON | 1,302 | £ 1.6165 | 309925519617432 |
| 14:27:06 | XLON | 2,088 | £ 1.6165 | 309925519617433 |
| 14:30:00 | XLON | 2,448 | £ 1.6170 | 309925519618200 |
| 14:30:02 | XLON | 2,070 | £ 1.6165 | 309925519618245 |
| 14:30:02 | XLON | 2,070 | £ 1.6165 | 309925519618253 |
| 14:31:25 | XLON | 2,777 | £ 1.6155 | 309925519619047 |
| 14:31:30 | XLON | 1,241 | £ 1.6150 | 309925519619101 |
| 14:31:30 | XLON | 143 | £ 1.6150 | 309925519619102 |
| 14:31:31 | XLON | 1,384 | £ 1.6150 | 309925519619107 |
| 14:31:32 | XLON | 1,381 | £ 1.6150 | 309925519619117 |
| 14:31:33 | XLON | 5 | £ 1.6150 | 309925519619123 |
| 14:35:04 | XLON | 1,750 | £ 1.6150 | 309925519621084 |
| 14:35:04 | XLON | 289 | £ 1.6150 | 309925519621085 |
| 14:35:49 | XLON | 1,750 | £ 1.6150 | 309925519621388 |
| 14:35:54 | XLON | 3,462 | £ 1.6150 | 309925519621435 |
| 14:37:26 | XLON | 244 | £ 1.6150 | 309925519621999 |
| 14:37:26 | XLON | 2,420 | £ 1.6150 | 309925519622000 |
| 14:37:26 | XLON | 2,664 | £ 1.6150 | 309925519622007 |
| 14:40:16 | XLON | 1,750 | £ 1.6150 | 309925519623028 |
| 14:40:16 | XLON | 3,016 | £ 1.6150 | 309925519623029 |
| 14:40:21 | XLON | 1,067 | £ 1.6150 | 309925519623102 |
| 14:43:53 | XLON | 517 | £ 1.6155 | 309925519624208 |
| 14:43:53 | XLON | 129 | £ 1.6155 | 309925519624209 |
| 14:43:53 | XLON | 143 | £ 1.6155 | 309925519624210 |
| 14:43:58 | XLON | 924 | £ 1.6155 | 309925519624218 |
| 14:43:58 | XLON | 1,298 | £ 1.6155 | 309925519624219 |
| 14:45:51 | XLON | 1,303 | £ 1.6155 | 309925519624866 |
| 14:45:56 | XLON | 1,012 | £ 1.6155 | 309925519624902 |
| 14:46:09 | XLON | 1,100 | £ 1.6155 | 309925519624973 |
| 14:46:36 | XLON | 1,543 | £ 1.6155 | 309925519625239 |
| 14:46:41 | XLON | 1,363 | £ 1.6155 | 309925519625280 |
| 14:48:12 | XLON | 1,743 | £ 1.6155 | 309925519625773 |
| 14:48:17 | XLON | 680 | £ 1.6155 | 309925519625801 |
| 14:48:17 | XLON | 2,624 | £ 1.6155 | 309925519625802 |
| 14:48:22 | XLON | 2,944 | £ 1.6155 | 309925519625844 |
| 14:48:23 | XLON | 837 | £ 1.6140 | 309925519625846 |
| 14:48:45 | XLON | 3,244 | £ 1.6140 | 309925519625993 |
| 14:49:51 | XLON | 1,592 | £ 1.6150 | 309925519626289 |
| 14:49:52 | XLON | 3,512 | £ 1.6145 | 309925519626293 |
| 14:49:52 | XLON | 547 | £ 1.6145 | 309925519626294 |
| 14:49:53 | XLON | 3,962 | £ 1.6145 | 309925519626298 |
| 14:49:53 | XLON | 97 | £ 1.6145 | 309925519626299 |
| 14:49:58 | XLON | 1,750 | £ 1.6145 | 309925519626332 |
| 14:50:02 | XLON | 871 | £ 1.6145 | 309925519626393 |
| 14:50:27 | XLON | 2,480 | £ 1.6150 | 309925519626537 |
| 14:50:27 | XLON | 3,470 | £ 1.6145 | 309925519626545 |
| 14:50:32 | XLON | 143 | £ 1.6150 | 309925519626556 |
| 14:52:12 | XLON | 76 | £ 1.6140 | 309925519627043 |
| 14:52:12 | XLON | 4,159 | £ 1.6140 | 309925519627044 |
| 14:53:23 | XLON | 4,235 | £ 1.6140 | 309925519627315 |
| 14:53:31 | XLON | 994 | £ 1.6145 | 309925519627347 |
| 14:53:55 | XLON | 1,750 | £ 1.6130 | 309925519627504 |
| 14:54:13 | XLON | 1,799 | £ 1.6115 | 309925519627601 |
| 14:54:13 | XLON | 2,976 | £ 1.6115 | 309925519627602 |
| 14:54:15 | XLON | 1,750 | £ 1.6110 | 309925519627610 |
| 14:56:09 | XLON | 10 | £ 1.6115 | 309925519628059 |
| 14:56:23 | XLON | 6 | £ 1.6115 | 309925519628114 |
| 14:56:28 | XLON | 5 | £ 1.6115 | 309925519628118 |
| 14:56:33 | XLON | 5 | £ 1.6115 | 309925519628129 |
| 14:56:38 | XLON | 6 | £ 1.6115 | 309925519628137 |
| 14:56:48 | XLON | 3,220 | £ 1.6115 | 309925519628173 |
| 14:56:53 | XLON | 1,076 | £ 1.6115 | 309925519628179 |
| 14:56:53 | XLON | 433 | £ 1.6115 | 309925519628180 |
| 14:57:25 | XLON | 426 | £ 1.6115 | 309925519628336 |
| 14:57:38 | XLON | 4 | £ 1.6115 | 309925519628415 |
| 14:57:46 | XLON | 2,300 | £ 1.6115 | 309925519628443 |
| 14:58:33 | XLON | 1,218 | £ 1.6120 | 309925519628586 |
| 14:58:38 | XLON | 1,668 | £ 1.6120 | 309925519628619 |
| 14:58:38 | XLON | 306 | £ 1.6120 | 309925519628620 |
| 14:58:38 | XLON | 2,363 | £ 1.6120 | 309925519628621 |
| 14:59:21 | XLON | 2,934 | £ 1.6105 | 309925519628775 |
| 14:59:21 | XLON | 1,466 | £ 1.6105 | 309925519628776 |
| 14:59:21 | XLON | 2,547 | £ 1.6105 | 309925519628777 |
| 14:59:21 | XLON | 388 | £ 1.6105 | 309925519628778 |
| 14:59:22 | XLON | 1,750 | £ 1.6100 | 309925519628786 |
| 14:59:22 | XLON | 13,229 | £ 1.6100 | 309925519628800 |
| 14:59:23 | XLON | 1,750 | £ 1.6110 | 309925519628808 |
| 14:59:31 | XLON | 2,599 | £ 1.6100 | 309925519628844 |
| 14:59:33 | XLON | 4 | £ 1.6100 | 309925519628849 |
| 14:59:41 | XLON | 1,333 | £ 1.6100 | 309925519628884 |
| 14:59:43 | XLON | 1,984 | £ 1.6105 | 309925519628891 |
| 14:59:46 | XLON | 2,199 | £ 1.6105 | 309925519628907 |
| 15:00:18 | XLON | 2,400 | £ 1.6105 | 309925519629078 |
| 15:00:18 | XLON | 2,970 | £ 1.6105 | 309925519629079 |
| 15:00:18 | XLON | 1,288 | £ 1.6105 | 309925519629080 |
| 15:00:24 | XLON | 1,198 | £ 1.6110 | 309925519629126 |
| 15:00:28 | XLON | 312 | £ 1.6110 | 309925519629143 |
| 15:00:34 | XLON | 4,703 | £ 1.6115 | 309925519629221 |
| 15:00:34 | XLON | 152 | £ 1.6115 | 309925519629222 |
| 15:00:34 | XLON | 1,151 | £ 1.6115 | 309925519629223 |
| 15:01:18 | XLON | 1,002 | £ 1.6115 | 309925519629418 |
| 15:01:18 | XLON | 2,007 | £ 1.6115 | 309925519629419 |
| 15:01:18 | XLON | 1,002 | £ 1.6115 | 309925519629425 |
| 15:01:28 | XLON | 2,300 | £ 1.6120 | 309925519629488 |
| 15:01:28 | XLON | 2,817 | £ 1.6120 | 309925519629489 |
| 15:01:33 | XLON | 1,750 | £ 1.6120 | 309925519629503 |
| 15:01:33 | XLON | 1,723 | £ 1.6120 | 309925519629504 |
| 15:01:33 | XLON | 1,233 | £ 1.6120 | 309925519629505 |
| 15:02:27 | XLON | 2,300 | £ 1.6100 | 309925519629760 |
| 15:02:27 | XLON | 1,750 | £ 1.6100 | 309925519629761 |
| 15:02:27 | XLON | 1,772 | £ 1.6095 | 309925519629767 |
| 15:03:17 | XLON | 2,541 | £ 1.6095 | 309925519629995 |
| 15:03:49 | XLON | 1,642 | £ 1.6105 | 309925519630116 |
| 15:03:49 | XLON | 591 | £ 1.6105 | 309925519630117 |
| 15:03:49 | XLON | 1,193 | £ 1.6105 | 309925519630118 |
| 15:03:54 | XLON | 797 | £ 1.6110 | 309925519630136 |
| 15:04:07 | XLON | 1,750 | £ 1.6110 | 309925519630278 |
| 15:04:07 | XLON | 950 | £ 1.6110 | 309925519630279 |
| 15:04:12 | XLON | 1,750 | £ 1.6110 | 309925519630288 |
| 15:04:12 | XLON | 1,237 | £ 1.6110 | 309925519630289 |
| 15:04:15 | XLON | 1,750 | £ 1.6110 | 309925519630305 |
| 15:04:18 | XLON | 1,750 | £ 1.6110 | 309925519630325 |
| 15:04:21 | XLON | 1,750 | £ 1.6110 | 309925519630351 |
| 15:04:21 | XLON | 1,213 | £ 1.6110 | 309925519630352 |
| 15:04:28 | XLON | 1,750 | £ 1.6110 | 309925519630398 |
| 15:04:33 | XLON | 1,750 | £ 1.6110 | 309925519630473 |
| 15:04:33 | XLON | 972 | £ 1.6110 | 309925519630474 |
| 15:04:36 | XLON | 778 | £ 1.6110 | 309925519630495 |
| 15:04:36 | XLON | 250 | £ 1.6110 | 309925519630496 |
| 15:04:39 | XLON | 2,644 | £ 1.6095 | 309925519630501 |
| 15:04:39 | XLON | 215 | £ 1.6090 | 309925519630512 |
| 15:04:39 | XLON | 190 | £ 1.6085 | 309925519630513 |
| 15:04:39 | XLON | 2,342 | £ 1.6085 | 309925519630514 |
| 15:04:39 | XLON | 1,662 | £ 1.6085 | 309925519630516 |
| 15:06:34 | XLON | 25 | £ 1.6065 | 309925519631095 |
| 15:06:52 | XLON | 1,555 | £ 1.6065 | 309925519631133 |
| 15:06:55 | XLON | 4,037 | £ 1.6055 | 309925519631153 |
| 15:06:55 | XLON | 1,750 | £ 1.6055 | 309925519631154 |
| 15:07:43 | XLON | 1,178 | £ 1.6035 | 309925519631497 |
| 15:07:48 | XLON | 1,228 | £ 1.6035 | 309925519631516 |
| 15:07:48 | XLON | 80 | £ 1.6035 | 309925519631513 |
| 15:07:49 | XLON | 2,118 | £ 1.6035 | 309925519631522 |
| 15:08:46 | XLON | 2,080 | £ 1.6045 | 309925519631799 |
| 15:09:31 | XLON | 1,369 | £ 1.6055 | 309925519631962 |
| 15:16:06 | XLON | 1,567 | £ 1.6045 | 309925519633655 |
| 15:16:06 | XLON | 518 | £ 1.6045 | 309925519633660 |
| 15:16:06 | XLON | 198 | £ 1.6045 | 309925519633661 |
| 15:16:06 | XLON | 333 | £ 1.6045 | 309925519633662 |
| 15:16:07 | XLON | 518 | £ 1.6045 | 309925519633663 |
| 15:16:07 | XLON | 1,049 | £ 1.6045 | 309925519633665 |
| 15:16:08 | XLON | 1,750 | £ 1.6050 | 309925519633674 |
| 15:16:09 | XLON | 1,750 | £ 1.6050 | 309925519633682 |
| 15:16:16 | XLON | 50 | £ 1.6045 | 309925519633713 |
| 15:16:16 | XLON | 2,551 | £ 1.6045 | 309925519633714 |
| 15:16:27 | XLON | 2 | £ 1.6060 | 309925519633796 |
| 15:16:30 | XLON | 2,339 | £ 1.6075 | 309925519633805 |
| 15:16:30 | XLON | 1,543 | £ 1.6075 | 309925519633806 |
| 15:16:36 | XLON | 2,741 | £ 1.6070 | 309925519633841 |
| 15:18:04 | XLON | 1,750 | £ 1.6070 | 309925519634124 |
| 15:18:10 | XLON | 1,172 | £ 1.6080 | 309925519634153 |
| 15:18:10 | XLON | 1,172 | £ 1.6080 | 309925519634155 |
| 15:19:11 | XLON | 1,315 | £ 1.6080 | 309925519634440 |
| 15:19:11 | XLON | 1,280 | £ 1.6080 | 309925519634441 |
| 15:19:11 | XLON | 1,312 | £ 1.6080 | 309925519634443 |
| 15:19:49 | XLON | 900 | £ 1.6075 | 309925519634612 |
| 15:20:00 | XLON | 1,694 | £ 1.6070 | 309925519634637 |
| 15:20:11 | XLON | 382 | £ 1.6090 | 309925519634764 |
| 15:21:32 | XLON | 1,750 | £ 1.6105 | 309925519635139 |
| 15:21:37 | XLON | 1,750 | £ 1.6105 | 309925519635166 |
| 15:22:05 | XLON | 1,396 | £ 1.6090 | 309925519635264 |
| 15:22:14 | XLON | 2,329 | £ 1.6085 | 309925519635311 |
| 15:23:25 | XLON | 901 | £ 1.6085 | 309925519635625 |
| 15:23:55 | XLON | 923 | £ 1.6100 | 309925519635729 |
| 15:24:10 | XLON | 1,375 | £ 1.6095 | 309925519635775 |
| 15:24:27 | XLON | 906 | £ 1.6095 | 309925519635815 |
| 15:24:30 | XLON | 4,234 | £ 1.6090 | 309925519635817 |
| 15:26:44 | XLON | 739 | £ 1.6105 | 309925519636279 |
| 15:27:00 | XLON | 929 | £ 1.6105 | 309925519636377 |
| 15:27:20 | XLON | 821 | £ 1.6105 | 309925519636454 |
| 15:27:20 | XLON | 2,855 | £ 1.6095 | 309925519636456 |
| 15:27:20 | XLON | 1,555 | £ 1.6095 | 309925519636460 |
| 15:29:18 | XLON | 4,034 | £ 1.6090 | 309925519636894 |
| 15:29:18 | XLON | 151 | £ 1.6090 | 309925519636895 |
| 15:30:31 | XLON | 2,749 | £ 1.6080 | 309925519637167 |
| 15:30:31 | XLON | 748 | £ 1.6080 | 309925519637168 |
| 15:31:31 | XLON | 987 | £ 1.6070 | 309925519637414 |
| 15:33:05 | XLON | 1,750 | £ 1.6070 | 309925519637738 |
| 15:33:05 | XLON | 368 | £ 1.6070 | 309925519637739 |
| 15:33:05 | XLON | 1,452 | £ 1.6070 | 309925519637740 |
| 15:33:12 | XLON | 907 | £ 1.6070 | 309925519637783 |
| 15:33:15 | XLON | 3,985 | £ 1.6065 | 309925519637797 |
| 15:34:55 | XLON | 1,750 | £ 1.6040 | 309925519638190 |
| 15:36:01 | XLON | 1,750 | £ 1.6040 | 309925519638445 |
| 15:37:42 | XLON | 1,750 | £ 1.6035 | 309925519638943 |
| 15:37:42 | XLON | 167 | £ 1.6035 | 309925519638944 |
| 15:37:47 | XLON | 2,778 | £ 1.6035 | 309925519638974 |
| 15:37:47 | XLON | 66 | £ 1.6035 | 309925519638975 |
| 15:37:47 | XLON | 2,175 | £ 1.6035 | 309925519638976 |
| 15:39:55 | XLON | 340 | £ 1.6045 | 309925519639527 |
| 15:39:55 | XLON | 233 | £ 1.6045 | 309925519639528 |
| 15:39:57 | XLON | 1,213 | £ 1.6060 | 309925519639541 |
| 15:39:57 | XLON | 879 | £ 1.6060 | 309925519639542 |
| 15:39:57 | XLON | 390 | £ 1.6060 | 309925519639543 |
| 15:41:36 | XLON | 1,042 | £ 1.6070 | 309925519640049 |
| 15:43:20 | XLON | 2,164 | £ 1.6075 | 309925519640486 |
| 15:43:20 | XLON | 1,428 | £ 1.6075 | 309925519640487 |
| 15:44:22 | XLON | 1,750 | £ 1.6075 | 309925519640727 |
| 15:47:04 | XLON | 1,006 | £ 1.6085 | 309925519641388 |
| 15:47:04 | XLON | 3,281 | £ 1.6085 | 309925519641389 |
| 15:47:04 | XLON | 1,006 | £ 1.6085 | 309925519641392 |
| 15:47:19 | XLON | 1,628 | £ 1.6085 | 309925519641493 |
| 15:47:41 | XLON | 3,717 | £ 1.6085 | 309925519641545 |
| 15:47:41 | XLON | 1,750 | £ 1.6085 | 309925519641552 |
| 15:47:41 | XLON | 2,400 | £ 1.6085 | 309925519641553 |
| 15:47:41 | XLON | 1,493 | £ 1.6085 | 309925519641554 |
| 15:48:14 | XLON | 938 | £ 1.6085 | 309925519641695 |
| 15:48:17 | XLON | 994 | £ 1.6085 | 309925519641724 |
| 15:48:32 | XLON | 935 | £ 1.6085 | 309925519641826 |
| 15:48:41 | XLON | 1,067 | £ 1.6085 | 309925519641863 |
| 15:50:13 | XLON | 1,600 | £ 1.6085 | 309925519642452 |
| 15:50:13 | XLON | 606 | £ 1.6085 | 309925519642453 |
| 15:50:13 | XLON | 1,750 | £ 1.6085 | 309925519642465 |
| 15:50:13 | XLON | 780 | £ 1.6085 | 309925519642466 |
| 15:51:32 | XLON | 1,700 | £ 1.6085 | 309925519642859 |
| 15:51:32 | XLON | 1,000 | £ 1.6085 | 309925519642860 |
| 15:52:08 | XLON | 1,508 | £ 1.6080 | 309925519643061 |
| 15:52:08 | XLON | 1,000 | £ 1.6080 | 309925519643064 |
| 15:52:08 | XLON | 242 | £ 1.6080 | 309925519643065 |
| 15:53:43 | XLON | 1,094 | £ 1.6080 | 309925519643598 |
| 15:54:52 | XLON | 1,328 | £ 1.6085 | 309925519643988 |
| 15:55:39 | XLON | 718 | £ 1.6095 | 309925519644284 |
| 15:58:08 | XLON | 1,662 | £ 1.6120 | 309925519644964 |
| 16:02:00 | XLON | 1,047 | £ 1.6115 | 309925519646195 |
| 16:02:01 | XLON | 1,471 | £ 1.6115 | 309925519646203 |
| 16:02:19 | XLON | 456 | £ 1.6115 | 309925519646370 |
| 16:02:55 | XLON | 240 | £ 1.6115 | 309925519646519 |
| 16:03:01 | XLON | 152 | £ 1.6120 | 309925519646562 |
| 16:03:04 | XLON | 48 | £ 1.6130 | 309925519646608 |
| 16:05:37 | XLON | 1,955 | £ 1.6145 | 309925519647421 |
| 16:05:38 | XLON | 1,414 | £ 1.6145 | 309925519647422 |
| 16:06:22 | XLON | 727 | £ 1.6140 | 309925519647657 |
| 16:06:22 | XLON | 1,262 | £ 1.6140 | 309925519647658 |
| 16:06:22 | XLON | 2,100 | £ 1.6140 | 309925519647659 |
| 16:08:37 | XLON | 565 | £ 1.6155 | 309925519648356 |
| 16:08:37 | XLON | 1,232 | £ 1.6155 | 309925519648357 |
| 16:10:51 | XLON | 528 | £ 1.6160 | 309925519648926 |
| 16:10:51 | XLON | 244 | £ 1.6160 | 309925519648927 |
| 16:10:51 | XLON | 193 | £ 1.6160 | 309925519648928 |
| 16:10:51 | XLON | 239 | £ 1.6160 | 309925519648929 |
| 16:10:51 | XLON | 396 | £ 1.6160 | 309925519648930 |
| 16:10:51 | XLON | 1,205 | £ 1.6160 | 309925519648931 |
| 16:13:15 | XLON | 410 | £ 1.6165 | 309925519650030 |
| 16:13:56 | XLON | 3,237 | £ 1.6165 | 309925519650312 |
| 16:13:56 | XLON | 560 | £ 1.6165 | 309925519650313 |
| 16:13:56 | XLON | 524 | £ 1.6170 | 309925519650330 |
| 16:13:56 | XLON | 713 | £ 1.6170 | 309925519650331 |
| 16:13:56 | XLON | 1,384 | £ 1.6170 | 309925519650332 |
| 16:13:56 | XLON | 1,583 | £ 1.6170 | 309925519650333 |
| 16:13:56 | XLON | 1,271 | £ 1.6170 | 309925519650334 |
| 16:13:59 | XLON | 1,680 | £ 1.6175 | 309925519650347 |
| 16:14:08 | XLON | 1,750 | £ 1.6175 | 309925519650429 |
| 16:14:13 | XLON | 23 | £ 1.6175 | 309925519650460 |
| 16:17:30 | XLON | 1,800 | £ 1.6180 | 309925519651839 |
| 16:17:30 | XLON | 6,508 | £ 1.6180 | 309925519651840 |
| 16:17:30 | XLON | 1,700 | £ 1.6180 | 309925519651841 |
| 16:18:31 | XLON | 1,750 | £ 1.6180 | 309925519652200 |
| 16:18:31 | XLON | 632 | £ 1.6180 | 309925519652201 |
| 16:18:36 | XLON | 3,293 | £ 1.6180 | 309925519652242 |
| 16:18:36 | XLON | 2,666 | £ 1.6180 | 309925519652243 |
| 16:18:36 | XLON | 65 | £ 1.6180 | 309925519652244 |
| 16:18:36 | XLON | 544 | £ 1.6180 | 309925519652245 |
| 16:18:44 | XLON | 455 | £ 1.6180 | 309925519652291 |
| 16:18:49 | XLON | 547 | £ 1.6180 | 309925519652319 |
| 16:19:09 | XLON | 1,819 | £ 1.6175 | 309925519652418 |
| 16:19:09 | XLON | 61 | £ 1.6180 | 309925519652421 |
| 16:19:09 | XLON | 1,145 | £ 1.6180 | 309925519652422 |
| 16:19:49 | XLON | 17 | £ 1.6175 | 309925519652638 |
| 16:19:58 | XLON | 493 | £ 1.6175 | 309925519652708 |
| 16:19:58 | XLON | 52 | £ 1.6175 | 309925519652709 |
| 16:20:17 | XLON | 1,204 | £ 1.6175 | 309925519652849 |
| 16:20:18 | XLON | 1,930 | £ 1.6170 | 309925519652855 |
| 16:20:22 | XLON | 1,500 | £ 1.6165 | 309925519652869 |
| 16:20:22 | XLON | 1,141 | £ 1.6165 | 309925519652870 |
| 16:20:29 | XLON | 634 | £ 1.6165 | 309925519652961 |
| 16:20:36 | XLON | 3 | £ 1.6165 | 309925519653004 |
| 16:20:38 | XLON | 938 | £ 1.6165 | 309925519653005 |
| 16:20:57 | XLON | 1,133 | £ 1.6160 | 309925519653121 |
| 16:21:01 | XLON | 1,606 | £ 1.6160 | 309925519653166 |
| 16:21:01 | XLON | 855 | £ 1.6160 | 309925519653167 |
| 16:21:01 | XLON | 1,750 | £ 1.6160 | 309925519653168 |
| 16:21:03 | XLON | 1,556 | £ 1.6160 | 309925519653202 |
| 16:21:14 | XLON | 1,750 | £ 1.6160 | 309925519653316 |
| 16:21:14 | XLON | 632 | £ 1.6160 | 309925519653317 |
| 16:21:14 | XLON | 294 | £ 1.6160 | 309925519653318 |
| 16:21:14 | XLON | 99 | £ 1.6160 | 309925519653319 |
| 16:21:19 | XLON | 2,568 | £ 1.6160 | 309925519653362 |
| 16:21:19 | XLON | 61 | £ 1.6160 | 309925519653363 |
| 16:21:19 | XLON | 290 | £ 1.6160 | 309925519653364 |
| 16:21:30 | XLON | 458 | £ 1.6160 | 309925519653437 |
| 16:21:38 | XLON | 106 | £ 1.6165 | 309925519653494 |
| 16:25:01 | XLON | 1,154 | £ 1.6180 | 309925519655210 |
| 16:25:01 | XLON | 431 | £ 1.6180 | 309925519655211 |
| 16:25:01 | XLON | 663 | £ 1.6180 | 309925519655212 |
| 16:25:01 | XLON | 5,293 | £ 1.6180 | 309925519655213 |
| 16:25:06 | XLON | 1,750 | £ 1.6180 | 309925519655295 |
| 16:25:06 | XLON | 2,602 | £ 1.6180 | 309925519655296 |
| 16:25:06 | XLON | 1,880 | £ 1.6180 | 309925519655297 |
| 16:25:06 | XLON | 497 | £ 1.6180 | 309925519655298 |
| 16:25:55 | XLON | 1,619 | £ 1.6180 | 309925519655705 |
| 16:25:55 | XLON | 947 | £ 1.6180 | 309925519655706 |
| 16:25:55 | XLON | 2,673 | £ 1.6180 | 309925519655707 |
| 16:25:55 | XLON | 657 | £ 1.6180 | 309925519655708 |
| 16:25:55 | XLON | 1,880 | £ 1.6180 | 309925519655709 |
| 16:25:55 | XLON | 717 | £ 1.6180 | 309925519655710 |
| 16:25:55 | XLON | 456 | £ 1.6180 | 309925519655711 |
| 16:27:01 | XLON | 1,037 | £ 1.6180 | 309925519656248 |
| 16:27:13 | XLON | 2,400 | £ 1.6185 | 309925519656364 |
| 16:27:13 | XLON | 660 | £ 1.6185 | 309925519656365 |
| 16:27:48 | XLON | 133 | £ 1.6185 | 309925519656639 |
| 16:28:14 | XLON | 1,539 | £ 1.6180 | 309925519656871 |
| 16:28:14 | XLON | 1,887 | £ 1.6180 | 309925519656878 |
| 16:29:19 | XLON | 190 | £ 1.6180 | 309925519657762 |
| 16:29:33 | XLON | 1,357 | £ 1.6180 | 309925519657955 |
| 16:29:53 | XLON | 4 | £ 1.6175 | 309925519658235 |
| 16:29:53 | XLON | 4 | £ 1.6175 | 309925519658236 |
| 16:29:53 | XLON | 4 | £ 1.6175 | 309925519658237 |
| 16:29:53 | XLON | 9 | £ 1.6175 | 309925519658238 |
| 16:29:53 | XLON | 519 | £ 1.6175 | 309925519658240 |
| 16:29:56 | XLON | 435 | £ 1.6185 | 309925519658329 |
| 16:29:56 | XLON | 395 | £ 1.6190 | 309925519658330 |
| 16:29:56 | XLON | 1,948 | £ 1.6190 | 309925519658331 |
| 16:29:57 | XLON | 42 | £ 1.6185 | 309925519658359 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 547,442 (ISIN: GB00BDCXV269)
Date of purchases: 5 May 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 5 May 2021 is set out below.
Aggregate Information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| Johannesburg Stock Exchange | ZAR 32.4034 | 547,442 | ZAR 32.1300 | ZAR 32.7000 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:41:10 | XJSE | 1,796 | ZAR 32.7000 | XJSE-3CO2VS8Q7HEA3 |
| 09:41:10 | XJSE | 1,500 | ZAR 32.7000 | XJSE-3CO2VS8Q7HEA5 |
| 09:41:10 | XJSE | 1,500 | ZAR 32.7000 | XJSE-3CO2VS8Q7HEA7 |
| 09:41:10 | XJSE | 462 | ZAR 32.7000 | XJSE-3CO2VS8Q7HEA9 |
| 09:41:10 | XJSE | 1,578 | ZAR 32.7000 | XJSE-3CO2VS8Q7HEAB |
| 09:44:24 | XJSE | 633 | ZAR 32.6800 | XJSE-3CO2VS8Q893AC |
| 09:44:24 | XJSE | 3,801 | ZAR 32.6800 | XJSE-3CO2VS8Q893AE |
| 09:44:25 | XJSE | 1,024 | ZAR 32.6500 | XJSE-2GO2VS8PGKVA2 |
| 09:44:25 | XJSE | 564 | ZAR 32.6500 | XJSE-2GO2VS8PGKVDE |
| 09:44:25 | XJSE | 412 | ZAR 32.6500 | XJSE-2GO2VS8PGKVDG |
| 09:44:25 | XJSE | 972 | ZAR 32.6500 | XJSE-2GO2VS8PGKVDN |
| 09:48:26 | XJSE | 45 | ZAR 32.6500 | XJSE-2EO2VS8Q6IQUK |
| 09:48:27 | XJSE | 1,502 | ZAR 32.6500 | XJSE-2EO2VS8Q6IRT5 |
| 09:48:27 | XJSE | 460 | ZAR 32.6500 | XJSE-2EO2VS8Q6IRT7 |
| 09:49:11 | XJSE | 2,323 | ZAR 32.6500 | XJSE-2EO2VS8Q6NFLU |
| 09:49:11 | XJSE | 59 | ZAR 32.6500 | XJSE-42O2VS8PEU5UD |
| 09:49:14 | XJSE | 1,853 | ZAR 32.6500 | XJSE-3CO2VS8Q9DM3T |
| 09:49:16 | XJSE | 713 | ZAR 32.6500 | XJSE-3AO2VS8Q6MQ4H |
| 09:49:18 | XJSE | 1,428 | ZAR 32.6500 | XJSE-3AO2VS8Q6N2G4 |
| 09:49:20 | XJSE | 1,500 | ZAR 32.6500 | XJSE-3AO2VS8Q6N92N |
| 09:49:20 | XJSE | 1,075 | ZAR 32.6500 | XJSE-3AO2VS8Q6N95O |
| 09:49:26 | XJSE | 160 | ZAR 32.6500 | XJSE-3AO2VS8Q6O8D3 |
| 09:49:26 | XJSE | 1,144 | ZAR 32.6500 | XJSE-3AO2VS8Q6O90E |
| 09:49:26 | XJSE | 2,371 | ZAR 32.6500 | XJSE-3AO2VS8Q6O90G |
| 09:49:34 | XJSE | 463 | ZAR 32.6500 | XJSE-3AO2VS8Q6P3JI |
| 09:49:34 | XJSE | 561 | ZAR 32.6500 | XJSE-3AO2VS8Q6P3N7 |
| 09:49:35 | XJSE | 223 | ZAR 32.6500 | XJSE-2GO2VS8PGSN1E |
| 09:49:35 | XJSE | 3,000 | ZAR 32.6500 | XJSE-2GO2VS8PGSN1V |
| 09:49:35 | XJSE | 1,453 | ZAR 32.6500 | XJSE-2GO2VS8PGSN5I |
| 09:49:35 | XJSE | 1,500 | ZAR 32.6500 | XJSE-3AO2VS8Q6PB4F |
| 09:49:35 | XJSE | 1,453 | ZAR 32.6500 | XJSE-3AO2VS8Q6PB4O |
| 09:49:35 | XJSE | 362 | ZAR 32.6500 | XJSE-3AO2VS8Q6PB4S |
| 09:52:16 | XJSE | 892 | ZAR 32.6500 | XJSE-3AO2VS8Q7C3NP |
| 09:52:41 | XJSE | 1,500 | ZAR 32.6500 | XJSE-3AO2VS8Q7EG6N |
| 09:52:41 | XJSE | 1,500 | ZAR 32.6500 | XJSE-3AO2VS8Q7EG6P |
| 09:52:41 | XJSE | 493 | ZAR 32.6500 | XJSE-3AO2VS8Q7EG7I |
| 09:52:41 | XJSE | 263 | ZAR 32.6300 | XJSE-3AO2VS8Q7EI3Q |
| 09:52:41 | XJSE | 1,179 | ZAR 32.6300 | XJSE-3AO2VS8Q7EICL |
| 09:52:43 | XJSE | 1,648 | ZAR 32.6500 | XJSE-3CO2VS8QA7S6P |
| 09:52:43 | XJSE | 1,337 | ZAR 32.6500 | XJSE-3CO2VS8QA7S6R |
| 09:52:43 | XJSE | 420 | ZAR 32.6500 | XJSE-2EO2VS8Q7G802 |
| 09:52:43 | XJSE | 2,071 | ZAR 32.6500 | XJSE-2EO2VS8Q7G808 |
| 09:53:56 | XJSE | 1,447 | ZAR 32.6500 | XJSE-3CO2VS8QAG7AC |
| 10:00:09 | XJSE | 2,966 | ZAR 32.6200 | XJSE-2GO2VS8PHCFE8 |
| 10:00:10 | XJSE | 1,225 | ZAR 32.6200 | XJSE-3AO2VS8Q93QS7 |
| 10:00:10 | XJSE | 64 | ZAR 32.6200 | XJSE-3AO2VS8Q93QC2 |
| 10:00:10 | XJSE | 2,247 | ZAR 32.6200 | XJSE-3AO2VS8Q93QC7 |
| 10:04:34 | XJSE | 3,192 | ZAR 32.5800 | XJSE-3CO2VS8QD0MD2 |
| 10:04:53 | XJSE | 1,062 | ZAR 32.5800 | XJSE-3AO2VS8QA2424 |
| 10:06:16 | XJSE | 31 | ZAR 32.5800 | XJSE-3AO2VS8QAB8G1 |
| 10:06:47 | XJSE | 1,060 | ZAR 32.5800 | XJSE-3AO2VS8QAE04U |
| 10:08:07 | XJSE | 997 | ZAR 32.5800 | XJSE-3AO2VS8QALLFB |
| 10:08:08 | XJSE | 1,062 | ZAR 32.5800 | XJSE-2GO2VS8PHP4TF |
| 10:08:42 | XJSE | 1,091 | ZAR 32.5800 | XJSE-2GO2VS8PHPRU5 |
| 10:08:43 | XJSE | 1,091 | ZAR 32.5800 | XJSE-3AO2VS8QAOMND |
| 10:08:43 | XJSE | 1,408 | ZAR 32.5800 | XJSE-3AO2VS8QAOMSR |
| 10:27:07 | XJSE | 1,117 | ZAR 32.5300 | XJSE-3AO2VS8QEJ6UH |
| 10:27:07 | XJSE | 906 | ZAR 32.5300 | XJSE-3AO2VS8QEJ6UP |
| 10:27:07 | XJSE | 1,481 | ZAR 32.5300 | XJSE-3AO2VS8QEJ7CD |
| 10:29:16 | XJSE | 146 | ZAR 32.4800 | XJSE-2EO2VS8QF2SMP |
| 10:34:23 | XJSE | 3,499 | ZAR 32.4900 | XJSE-3CO2VS8QJ5BB0 |
| 10:39:05 | XJSE | 4,667 | ZAR 32.5100 | XJSE-3CO2VS8QK0LVP |
| 10:39:06 | XJSE | 333 | ZAR 32.5100 | XJSE-3CO2VS8QK0MKF |
| 10:45:28 | XJSE | 638 | ZAR 32.4800 | XJSE-2GO2VS8PJD0NM |
| 10:45:28 | XJSE | 3,263 | ZAR 32.4800 | XJSE-2GO2VS8PJD0NO |
| 10:45:28 | XJSE | 4 | ZAR 32.4800 | XJSE-2GO2VS8PJD0NQ |
| 10:45:28 | XJSE | 2,584 | ZAR 32.4800 | XJSE-2GO2VS8PJD0NS |
| 10:55:51 | XJSE | 3,115 | ZAR 32.5500 | XJSE-42O2VS8PG1P9B |
| 10:55:51 | XJSE | 3,545 | ZAR 32.5500 | XJSE-42O2VS8PG1P9D |
| 10:59:03 | XJSE | 3,381 | ZAR 32.5700 | XJSE-3AO2VS8QKUCMI |
| 10:59:03 | XJSE | 1,500 | ZAR 32.5700 | XJSE-3AO2VS8QKUCMR |
| 10:59:03 | XJSE | 1,500 | ZAR 32.5700 | XJSE-3AO2VS8QKUCN2 |
| 10:59:03 | XJSE | 1,800 | ZAR 32.5700 | XJSE-3AO2VS8QKUCN4 |
| 10:59:03 | XJSE | 3 | ZAR 32.5700 | XJSE-3AO2VS8QKUCN6 |
| 10:59:08 | XJSE | 1,500 | ZAR 32.5600 | XJSE-2GO2VS8PJVISF |
| 10:59:08 | XJSE | 1,800 | ZAR 32.5600 | XJSE-2GO2VS8PJVISH |
| 10:59:08 | XJSE | 3,545 | ZAR 32.5600 | XJSE-2GO2VS8PJVISJ |
| 10:59:08 | XJSE | 144 | ZAR 32.5600 | XJSE-2GO2VS8PJVISL |
| 10:59:10 | XJSE | 3,699 | ZAR 32.5500 | XJSE-2GO2VS8PJVK2J |
| 10:59:10 | XJSE | 1,800 | ZAR 32.5500 | XJSE-2GO2VS8PJVK2L |
| 10:59:10 | XJSE | 1,500 | ZAR 32.5500 | XJSE-2GO2VS8PJVK2N |
| 10:59:10 | XJSE | 879 | ZAR 32.5500 | XJSE-2GO2VS8PJVK2P |
| 10:59:10 | XJSE | 2,666 | ZAR 32.5500 | XJSE-3CO2VS8QO1KB3 |
| 11:02:07 | XJSE | 3,753 | ZAR 32.5400 | XJSE-2GO2VS8PK3G32 |
| 11:04:40 | XJSE | 1,724 | ZAR 32.5200 | XJSE-3CO2VS8QP7BAC |
| 11:04:40 | XJSE | 1,884 | ZAR 32.5100 | XJSE-2GO2VS8PK797T |
| 11:04:40 | XJSE | 1,112 | ZAR 32.5100 | XJSE-2GO2VS8PK798B |
| 11:05:27 | XJSE | 1,142 | ZAR 32.4700 | XJSE-2EO2VS8QM7FBA |
| 11:13:58 | XJSE | 405 | ZAR 32.4700 | XJSE-3CO2VS8QR3KGS |
| 11:14:56 | XJSE | 6 | ZAR 32.4700 | XJSE-3CO2VS8QR9Q79 |
| 11:17:05 | XJSE | 1,700 | ZAR 32.5400 | XJSE-2GO2VS8PKO44S |
| 11:17:05 | XJSE | 6 | ZAR 32.5400 | XJSE-2GO2VS8PKO454 |
| 11:17:32 | XJSE | 2,911 | ZAR 32.5500 | XJSE-3AO2VS8QONCN0 |
| 11:17:32 | XJSE | 1,239 | ZAR 32.5500 | XJSE-3AO2VS8QONCN2 |
| 11:21:36 | XJSE | 4,270 | ZAR 32.5600 | XJSE-44O2VS8PC3D2C |
| 11:26:36 | XJSE | 1,680 | ZAR 32.6100 | XJSE-44O2VS8PC5N6L |
| 11:28:28 | XJSE | 912 | ZAR 32.6100 | XJSE-2GO2VS8PL5LAN |
| 11:28:33 | XJSE | 912 | ZAR 32.6100 | XJSE-42O2VS8PGH8SO |
| 11:28:38 | XJSE | 912 | ZAR 32.6100 | XJSE-3AO2VS8QQLPB9 |
| 11:28:42 | XJSE | 3,725 | ZAR 32.5800 | XJSE-2GO2VS8PL5SH0 |
| 11:29:01 | XJSE | 1,686 | ZAR 32.5600 | XJSE-2EO2VS8QQHET9 |
| 11:36:57 | XJSE | 897 | ZAR 32.5400 | XJSE-3AO2VS8QS995S |
| 11:36:57 | XJSE | 1,134 | ZAR 32.5400 | XJSE-3AO2VS8QS995U |
| 11:36:57 | XJSE | 1,500 | ZAR 32.5400 | XJSE-3AO2VS8QS9960 |
| 11:36:57 | XJSE | 1,500 | ZAR 32.5400 | XJSE-3AO2VS8QS9962 |
| 11:36:57 | XJSE | 1,711 | ZAR 32.5400 | XJSE-3AO2VS8QS9964 |
| 11:36:57 | XJSE | 681 | ZAR 32.5100 | XJSE-2EO2VS8QS20C7 |
| 11:36:57 | XJSE | 1,599 | ZAR 32.5100 | XJSE-2EO2VS8QS20C9 |
| 11:37:18 | XJSE | 2,247 | ZAR 32.4800 | XJSE-3CO2VS8QVTHO4 |
| 11:40:09 | XJSE | 2,662 | ZAR 32.4900 | XJSE-42O2VS8PGMR42 |
| 11:44:29 | XJSE | 3,211 | ZAR 32.4400 | XJSE-2EO2VS8QTC067 |
| 11:44:44 | XJSE | 1,060 | ZAR 32.4400 | XJSE-3AO2VS8QTN186 |
| 11:46:53 | XJSE | 30 | ZAR 32.4300 | XJSE-2GO2VS8PLT9GJ |
| 11:46:53 | XJSE | 1,013 | ZAR 32.4300 | XJSE-2GO2VS8PLT9HN |
| 11:46:53 | XJSE | 202 | ZAR 32.4300 | XJSE-2GO2VS8PLT9IK |
| 11:46:53 | XJSE | 795 | ZAR 32.4300 | XJSE-3AO2VS8QU1LVU |
| 11:46:53 | XJSE | 1,013 | ZAR 32.4300 | XJSE-3AO2VS8QU1M1A |
| 11:46:53 | XJSE | 68 | ZAR 32.4300 | XJSE-3AO2VS8QU1M2A |
| 11:51:19 | XJSE | 1,010 | ZAR 32.3900 | XJSE-2GO2VS8PM31EC |
| 11:51:28 | XJSE | 1,197 | ZAR 32.3900 | XJSE-3AO2VS8QUOLOV |
| 11:52:46 | XJSE | 1,084 | ZAR 32.3700 | XJSE-44O2VS8PCHPNN |
| 11:53:02 | XJSE | 1,062 | ZAR 32.3700 | XJSE-3CO2VS8R2S7KG |
| 11:54:54 | XJSE | 2,080 | ZAR 32.3700 | XJSE-3CO2VS8R36BOH |
| 11:54:54 | XJSE | 1,800 | ZAR 32.3700 | XJSE-3AO2VS8QVBG8A |
| 11:54:54 | XJSE | 572 | ZAR 32.3700 | XJSE-3AO2VS8QVBG8C |
| 11:58:29 | XJSE | 3 | ZAR 32.3200 | XJSE-2EO2VS8QVNH9M |
| 11:58:29 | XJSE | 1,424 | ZAR 32.3200 | XJSE-2EO2VS8QVNH9O |
| 12:00:11 | XJSE | 1,996 | ZAR 32.3400 | XJSE-44O2VS8PCL0PC |
| 12:03:39 | XJSE | 3,210 | ZAR 32.3700 | XJSE-2EO2VS8R0HIKL |
| 12:06:03 | XJSE | 3,496 | ZAR 32.4000 | XJSE-2EO2VS8R10LUF |
| 12:07:31 | XJSE | 1,576 | ZAR 32.4100 | XJSE-3CO2VS8R5DEKC |
| 12:10:53 | XJSE | 3,882 | ZAR 32.4100 | XJSE-2GO2VS8PMPQ57 |
| 12:13:20 | XJSE | 3,089 | ZAR 32.4200 | XJSE-2GO2VS8PMSGQT |
| 12:13:20 | XJSE | 370 | ZAR 32.4200 | XJSE-2GO2VS8PMSGQV |
| 12:14:21 | XJSE | 1,118 | ZAR 32.4200 | XJSE-3CO2VS8R6PNBB |
| 12:16:33 | XJSE | 1,056 | ZAR 32.4200 | XJSE-42O2VS8PH81B4 |
| 12:17:23 | XJSE | 1,057 | ZAR 32.4200 | XJSE-44O2VS8PCSEBI |
| 12:18:02 | XJSE | 1,698 | ZAR 32.3800 | XJSE-3AO2VS8R3F3RQ |
| 12:19:55 | XJSE | 1,343 | ZAR 32.4000 | XJSE-3CO2VS8R7UOC7 |
| 12:20:01 | XJSE | 2,000 | ZAR 32.3700 | XJSE-3CO2VS8R7VJB0 |
| 12:21:00 | XJSE | 1,219 | ZAR 32.3700 | XJSE-3CO2VS8R85SUL |
| 12:23:04 | XJSE | 1,062 | ZAR 32.3700 | XJSE-44O2VS8PCUUK1 |
| 12:23:53 | XJSE | 438 | ZAR 32.3700 | XJSE-3AO2VS8R4HFM1 |
| 12:23:53 | XJSE | 632 | ZAR 32.3700 | XJSE-3AO2VS8R4HFM3 |
| 12:26:02 | XJSE | 1,620 | ZAR 32.3800 | XJSE-3AO2VS8R4UP9B |
| 12:29:01 | XJSE | 3,031 | ZAR 32.4000 | XJSE-3CO2VS8R9L7GO |
| 12:29:52 | XJSE | 934 | ZAR 32.4000 | XJSE-3AO2VS8R5K0MM |
| 12:29:52 | XJSE | 2,603 | ZAR 32.4000 | XJSE-2EO2VS8R5JQON |
| 12:32:38 | XJSE | 922 | ZAR 32.4100 | XJSE-2EO2VS8R64P11 |
| 12:32:38 | XJSE | 100 | ZAR 32.4100 | XJSE-2EO2VS8R64P18 |
| 12:33:35 | XJSE | 1,062 | ZAR 32.4100 | XJSE-2EO2VS8R6A1AK |
| 12:34:14 | XJSE | 1,300 | ZAR 32.4100 | XJSE-2EO2VS8R6DT7U |
| 12:35:38 | XJSE | 1,595 | ZAR 32.4200 | XJSE-2EO2VS8R6N080 |
| 12:37:26 | XJSE | 2,245 | ZAR 32.4200 | XJSE-2EO2VS8R739IP |
| 12:38:11 | XJSE | 1,059 | ZAR 32.4100 | XJSE-2EO2VS8R77TLU |
| 12:39:02 | XJSE | 741 | ZAR 32.4100 | XJSE-3CO2VS8RBK33K |
| 12:39:02 | XJSE | 326 | ZAR 32.4100 | XJSE-3CO2VS8RBK33M |
| 12:39:42 | XJSE | 1,685 | ZAR 32.4000 | XJSE-44O2VS8PD6L5P |
| 12:41:56 | XJSE | 200 | ZAR 32.3900 | XJSE-3AO2VS8R7VSK4 |
| 12:42:29 | XJSE | 1,559 | ZAR 32.4000 | XJSE-3CO2VS8RCAT2V |
| 12:45:41 | XJSE | 1,248 | ZAR 32.4200 | XJSE-3CO2VS8RCU5NF |
| 12:45:41 | XJSE | 1,500 | ZAR 32.4200 | XJSE-3CO2VS8RCU5NH |
| 12:45:41 | XJSE | 218 | ZAR 32.4200 | XJSE-3CO2VS8RCU5NJ |
| 12:46:07 | XJSE | 1,068 | ZAR 32.4100 | XJSE-3CO2VS8RD12MJ |
| 12:48:08 | XJSE | 2,314 | ZAR 32.4000 | XJSE-3AO2VS8R92IDH |
| 12:48:08 | XJSE | 1,084 | ZAR 32.3800 | XJSE-3AO2VS8R92I69 |
| 12:51:19 | XJSE | 1,822 | ZAR 32.3100 | XJSE-3AO2VS8R9MFN9 |
| 12:51:24 | XJSE | 1,143 | ZAR 32.3100 | XJSE-3AO2VS8R9N242 |
| 12:56:08 | XJSE | 1,829 | ZAR 32.3300 | XJSE-42O2VS8PHQIKH |
| 12:56:08 | XJSE | 1,644 | ZAR 32.3300 | XJSE-42O2VS8PHQIKJ |
| 12:56:08 | XJSE | 1,364 | ZAR 32.3300 | XJSE-42O2VS8PHQIKL |
| 12:56:08 | XJSE | 851 | ZAR 32.2900 | XJSE-3CO2VS8REOFNJ |
| 12:56:08 | XJSE | 2,229 | ZAR 32.2900 | XJSE-3CO2VS8REOG0Q |
| 12:56:10 | XJSE | 1,385 | ZAR 32.2900 | XJSE-2GO2VS8POH2D0 |
| 13:02:01 | XJSE | 1,500 | ZAR 32.2900 | XJSE-3AO2VS8RBGEDV |
| 13:02:01 | XJSE | 1,500 | ZAR 32.2900 | XJSE-3AO2VS8RBGEE1 |
| 13:02:01 | XJSE | 79 | ZAR 32.2900 | XJSE-3AO2VS8RBGEE3 |
| 13:02:45 | XJSE | 1,061 | ZAR 32.2900 | XJSE-2GO2VS8POOO8B |
| 13:03:21 | XJSE | 489 | ZAR 32.2900 | XJSE-2GO2VS8POPDJM |
| 13:03:21 | XJSE | 1,375 | ZAR 32.2900 | XJSE-2GO2VS8POPDJO |
| 13:10:55 | XJSE | 3,398 | ZAR 32.3500 | XJSE-3AO2VS8RD1DRK |
| 13:10:55 | XJSE | 1,125 | ZAR 32.3500 | XJSE-3AO2VS8RD1DRM |
| 13:10:55 | XJSE | 1,500 | ZAR 32.3500 | XJSE-3AO2VS8RD1DRO |
| 13:10:56 | XJSE | 4,097 | ZAR 32.3500 | XJSE-2GO2VS8PP3IKA |
| 13:10:56 | XJSE | 29 | ZAR 32.3500 | XJSE-2GO2VS8PP3IKH |
| 13:13:23 | XJSE | 1,068 | ZAR 32.3500 | XJSE-2EO2VS8RDNCNE |
| 13:14:09 | XJSE | 1,071 | ZAR 32.3500 | XJSE-3CO2VS8RHVD25 |
| 13:15:12 | XJSE | 504 | ZAR 32.3800 | XJSE-3AO2VS8RDPS8M |
| 13:15:23 | XJSE | 1,063 | ZAR 32.3800 | XJSE-2GO2VS8PP8SQ8 |
| 13:16:27 | XJSE | 1,070 | ZAR 32.3900 | XJSE-2EO2VS8RE7C4H |
| 13:17:22 | XJSE | 611 | ZAR 32.3900 | XJSE-42O2VS8PI5B6P |
| 13:17:22 | XJSE | 450 | ZAR 32.3900 | XJSE-42O2VS8PI5B6R |
| 13:17:37 | XJSE | 1,056 | ZAR 32.3800 | XJSE-42O2VS8PI5F7S |
| 13:18:31 | XJSE | 1,128 | ZAR 32.3900 | XJSE-2GO2VS8PPD7LC |
| 13:20:24 | XJSE | 1,057 | ZAR 32.4200 | XJSE-3CO2VS8RJ8GAH |
| 13:21:10 | XJSE | 1,075 | ZAR 32.4200 | XJSE-3AO2VS8RESH98 |
| 13:22:01 | XJSE | 768 | ZAR 32.4200 | XJSE-44O2VS8PDSEAP |
| 13:22:33 | XJSE | 1,466 | ZAR 32.4200 | XJSE-3AO2VS8RF4OI6 |
| 13:23:42 | XJSE | 3,637 | ZAR 32.3700 | XJSE-2GO2VS8PPJV5T |
| 13:24:37 | XJSE | 490 | ZAR 32.3700 | XJSE-44O2VS8PDTP14 |
| 13:26:08 | XJSE | 1,061 | ZAR 32.3700 | XJSE-44O2VS8PDUJ46 |
| 13:27:14 | XJSE | 957 | ZAR 32.3700 | XJSE-44O2VS8PDV7BN |
| 13:32:23 | XJSE | 1,206 | ZAR 32.4100 | XJSE-2EO2VS8RGUN76 |
| 13:32:23 | XJSE | 1,500 | ZAR 32.4100 | XJSE-2EO2VS8RGUN78 |
| 13:32:23 | XJSE | 3,555 | ZAR 32.4100 | XJSE-2EO2VS8RGUN7A |
| 13:32:23 | XJSE | 418 | ZAR 32.4100 | XJSE-2EO2VS8RGUN7C |
| 13:34:53 | XJSE | 9 | ZAR 32.4400 | XJSE-3CO2VS8RM3U1R |
| 13:34:53 | XJSE | 2,886 | ZAR 32.4400 | XJSE-3CO2VS8RM3U1T |
| 13:34:53 | XJSE | 942 | ZAR 32.4400 | XJSE-3CO2VS8RM3U24 |
| 13:34:53 | XJSE | 2,000 | ZAR 32.4400 | XJSE-2GO2VS8PQ3PBH |
| 13:34:53 | XJSE | 629 | ZAR 32.4400 | XJSE-2GO2VS8PQ3PBJ |
| 13:36:13 | XJSE | 1,336 | ZAR 32.4400 | XJSE-42O2VS8PIF6C8 |
| 13:36:13 | XJSE | 28 | ZAR 32.4400 | XJSE-42O2VS8PIF6CA |
| 13:36:13 | XJSE | 295 | ZAR 32.4400 | XJSE-42O2VS8PIF6CC |
| 13:38:10 | XJSE | 2,882 | ZAR 32.3900 | XJSE-3CO2VS8RMQMIE |
| 13:38:11 | XJSE | 1,943 | ZAR 32.3900 | XJSE-44O2VS8PE59GG |
| 13:44:08 | XJSE | 1,765 | ZAR 32.4500 | XJSE-2GO2VS8PQHH3T |
| 13:44:08 | XJSE | 1,800 | ZAR 32.4500 | XJSE-2GO2VS8PQHH3V |
| 13:44:08 | XJSE | 1,094 | ZAR 32.4500 | XJSE-2GO2VS8PQHH41 |
| 13:45:52 | XJSE | 2,492 | ZAR 32.4300 | XJSE-2EO2VS8RJHPOK |
| 13:45:52 | XJSE | 360 | ZAR 32.4300 | XJSE-2EO2VS8RJHPOM |
| 13:48:30 | XJSE | 1,074 | ZAR 32.4500 | XJSE-2EO2VS8RK3F2J |
| 13:48:30 | XJSE | 2,521 | ZAR 32.4500 | XJSE-2GO2VS8PQNKV3 |
| 13:49:44 | XJSE | 353 | ZAR 32.4500 | XJSE-3CO2VS8RP9QJA |
| 13:49:44 | XJSE | 1,316 | ZAR 32.4500 | XJSE-3CO2VS8RP9QJC |
| 13:50:14 | XJSE | 3,315 | ZAR 32.3700 | XJSE-2GO2VS8PQQF70 |
| 13:52:33 | XJSE | 1,131 | ZAR 32.3400 | XJSE-44O2VS8PEDHT6 |
| 13:52:45 | XJSE | 241 | ZAR 32.3400 | XJSE-2EO2VS8RL00HE |
| 13:52:45 | XJSE | 1,182 | ZAR 32.3400 | XJSE-2EO2VS8RL00HG |
| 14:00:06 | XJSE | 1,075 | ZAR 32.3700 | XJSE-3CO2VS8RRRIPP |
| 14:00:06 | XJSE | 3,147 | ZAR 32.3700 | XJSE-3CO2VS8RRRIPR |
| 14:00:06 | XJSE | 737 | ZAR 32.3700 | XJSE-3CO2VS8RRRJ8A |
| 14:00:06 | XJSE | 1,500 | ZAR 32.3700 | XJSE-3CO2VS8RRRJ8C |
| 14:00:06 | XJSE | 425 | ZAR 32.3700 | XJSE-3CO2VS8RRRJ8E |
| 14:01:51 | XJSE | 1,072 | ZAR 32.3800 | XJSE-3AO2VS8RMLEO0 |
| 14:02:32 | XJSE | 613 | ZAR 32.3800 | XJSE-44O2VS8PEJR5U |
| 14:02:32 | XJSE | 465 | ZAR 32.3800 | XJSE-44O2VS8PEJR60 |
| 14:03:58 | XJSE | 1,202 | ZAR 32.3900 | XJSE-3CO2VS8RSKNSM |
| 14:03:58 | XJSE | 976 | ZAR 32.3900 | XJSE-3CO2VS8RSKNTV |
| 14:06:05 | XJSE | 433 | ZAR 32.4000 | XJSE-42O2VS8PJ15KR |
| 14:06:05 | XJSE | 2,637 | ZAR 32.4000 | XJSE-42O2VS8PJ15KT |
| 14:06:20 | XJSE | 605 | ZAR 32.4000 | XJSE-3CO2VS8RT6QDP |
| 14:06:20 | XJSE | 1,800 | ZAR 32.4000 | XJSE-3CO2VS8RT6QDR |
| 14:06:20 | XJSE | 37 | ZAR 32.4000 | XJSE-3CO2VS8RT6QDT |
| 14:07:20 | XJSE | 1,410 | ZAR 32.4000 | XJSE-3AO2VS8RNQ7OI |
| 14:08:20 | XJSE | 1,940 | ZAR 32.3900 | XJSE-2GO2VS8PRMQQJ |
| 14:09:20 | XJSE | 87 | ZAR 32.3900 | XJSE-3AO2VS8RO6ITK |
| 14:09:20 | XJSE | 1,260 | ZAR 32.3900 | XJSE-3AO2VS8RO6ITN |
| 14:10:20 | XJSE | 475 | ZAR 32.3900 | XJSE-2EO2VS8ROSVRL |
| 14:10:20 | XJSE | 1,071 | ZAR 32.3900 | XJSE-2EO2VS8ROSVRP |
| 14:11:26 | XJSE | 1,222 | ZAR 32.3900 | XJSE-2EO2VS8RP598B |
| 14:13:09 | XJSE | 1,056 | ZAR 32.4400 | XJSE-44O2VS8PEQFNR |
| 14:13:11 | XJSE | 597 | ZAR 32.4400 | XJSE-3CO2VS8RUNP79 |
| 14:13:11 | XJSE | 1,083 | ZAR 32.4400 | XJSE-3CO2VS8RUNP81 |
| 14:15:06 | XJSE | 1,065 | ZAR 32.4500 | XJSE-2EO2VS8RPTOU8 |
| 14:15:47 | XJSE | 1,952 | ZAR 32.4400 | XJSE-3AO2VS8RPJ9KL |
| 14:16:32 | XJSE | 1,522 | ZAR 32.4000 | XJSE-2EO2VS8RQ76AH |
| 14:18:41 | XJSE | 3,204 | ZAR 32.3900 | XJSE-3CO2VS8RVTDAK |
| 14:18:54 | XJSE | 2,774 | ZAR 32.3900 | XJSE-2GO2VS8PS62NF |
| 14:19:05 | XJSE | 867 | ZAR 32.3900 | XJSE-2GO2VS8PS6F2L |
| 14:19:05 | XJSE | 1,361 | ZAR 32.3900 | XJSE-42O2VS8PJ8D1K |
| 14:23:41 | XJSE | 470 | ZAR 32.4100 | XJSE-3AO2VS8RR9OHI |
| 14:23:42 | XJSE | 1,149 | ZAR 32.3800 | XJSE-3AO2VS8RR9R8G |
| 14:23:42 | XJSE | 1,824 | ZAR 32.3800 | XJSE-3AO2VS8RR9THN |
| 14:28:23 | XJSE | 2,594 | ZAR 32.4500 | XJSE-2GO2VS8PSL035 |
| 14:28:23 | XJSE | 1,800 | ZAR 32.4500 | XJSE-2GO2VS8PSL037 |
| 14:28:23 | XJSE | 767 | ZAR 32.4500 | XJSE-2GO2VS8PSL039 |
| 14:28:23 | XJSE | 3,561 | ZAR 32.4500 | XJSE-2EO2VS8RSRBGC |
| 14:28:23 | XJSE | 213 | ZAR 32.4500 | XJSE-2EO2VS8RSRBGE |
| 14:30:55 | XJSE | 1,914 | ZAR 32.4400 | XJSE-2EO2VS8RTH6K5 |
| 14:31:07 | XJSE | 2,635 | ZAR 32.3900 | XJSE-2GO2VS8PSR5OO |
| 14:31:07 | XJSE | 2,000 | ZAR 32.3900 | XJSE-44O2VS8PF6FMR |
| 14:31:07 | XJSE | 997 | ZAR 32.3900 | XJSE-44O2VS8PF6FMT |
| 14:37:21 | XJSE | 236 | ZAR 32.3200 | XJSE-2EO2VS8RVBP2C |
| 14:37:21 | XJSE | 950 | ZAR 32.3200 | XJSE-2EO2VS8RVBP2I |
| 14:37:22 | XJSE | 1,582 | ZAR 32.3200 | XJSE-2EO2VS8RVBR8P |
| 14:37:26 | XJSE | 3,198 | ZAR 32.3200 | XJSE-2EO2VS8RVCGQQ |
| 14:43:56 | XJSE | 3,997 | ZAR 32.3400 | XJSE-3CO2VS8S6EQ6G |
| 14:43:58 | XJSE | 271 | ZAR 32.3400 | XJSE-44O2VS8PFGNI7 |
| 14:43:59 | XJSE | 4,432 | ZAR 32.3400 | XJSE-2EO2VS8S111KQ |
| 14:48:53 | XJSE | 3,000 | ZAR 32.3400 | XJSE-44O2VS8PFKFLH |
| 14:50:27 | XJSE | 1,360 | ZAR 32.3400 | XJSE-3AO2VS8S1UG9E |
| 14:50:27 | XJSE | 3,561 | ZAR 32.3400 | XJSE-3AO2VS8S1UG9G |
| 14:50:27 | XJSE | 3,142 | ZAR 32.3400 | XJSE-3AO2VS8S1UG9I |
| 14:50:32 | XJSE | 410 | ZAR 32.3400 | XJSE-3AO2VS8S1V1J6 |
| 14:50:32 | XJSE | 858 | ZAR 32.3400 | XJSE-3AO2VS8S1V1J8 |
| 14:50:32 | XJSE | 3,561 | ZAR 32.3400 | XJSE-3AO2VS8S1V1JA |
| 14:50:32 | XJSE | 740 | ZAR 32.3400 | XJSE-2GO2VS8PU5H73 |
| 14:50:32 | XJSE | 1,459 | ZAR 32.3400 | XJSE-2GO2VS8PU5H75 |
| 14:54:40 | XJSE | 3,000 | ZAR 32.2500 | XJSE-3AO2VS8S2SO5N |
| 14:54:40 | XJSE | 16 | ZAR 32.2500 | XJSE-3AO2VS8S2SO5P |
| 14:54:40 | XJSE | 3,561 | ZAR 32.2500 | XJSE-3AO2VS8S2SO5R |
| 14:54:40 | XJSE | 55 | ZAR 32.2500 | XJSE-3AO2VS8S2SO5T |
| 14:54:40 | XJSE | 1,500 | ZAR 32.2500 | XJSE-3AO2VS8S2SO5V |
| 14:54:56 | XJSE | 322 | ZAR 32.2200 | XJSE-2EO2VS8S3NNKG |
| 14:55:07 | XJSE | 779 | ZAR 32.2200 | XJSE-2EO2VS8S3P4VS |
| 14:55:50 | XJSE | 1,666 | ZAR 32.2500 | XJSE-3AO2VS8S347L9 |
| 14:58:33 | XJSE | 3,547 | ZAR 32.3000 | XJSE-3CO2VS8SA0DBJ |
| 14:58:34 | XJSE | 1,570 | ZAR 32.2800 | XJSE-2GO2VS8PULDOG |
| 14:58:38 | XJSE | 1,570 | ZAR 32.2800 | XJSE-3CO2VS8SA0VKN |
| 14:59:22 | XJSE | 848 | ZAR 32.2800 | XJSE-3CO2VS8SA5S0G |
| 14:59:22 | XJSE | 534 | ZAR 32.2800 | XJSE-3CO2VS8SA5S0L |
| 14:59:22 | XJSE | 1,500 | ZAR 32.2700 | XJSE-3AO2VS8S3QES0 |
| 15:00:18 | XJSE | 1,556 | ZAR 32.2800 | XJSE-3CO2VS8SACKD5 |
| 15:00:18 | XJSE | 1,215 | ZAR 32.2800 | XJSE-3CO2VS8SACKDB |
| 15:01:18 | XJSE | 1,285 | ZAR 32.3000 | XJSE-3CO2VS8SAKBNQ |
| 15:02:10 | XJSE | 1,257 | ZAR 32.3000 | XJSE-44O2VS8PFUNRI |
| 15:02:48 | XJSE | 1,225 | ZAR 32.2600 | XJSE-3AO2VS8S4IGT6 |
| 15:03:48 | XJSE | 1,068 | ZAR 32.2900 | XJSE-3CO2VS8SB76C8 |
| 15:03:49 | XJSE | 33 | ZAR 32.2900 | XJSE-42O2VS8PKBI6C |
| 15:03:49 | XJSE | 519 | ZAR 32.2900 | XJSE-42O2VS8PKBI6E |
| 15:03:49 | XJSE | 2,000 | ZAR 32.2900 | XJSE-42O2VS8PKBI6G |
| 15:03:49 | XJSE | 348 | ZAR 32.2900 | XJSE-42O2VS8PKBI6I |
| 15:04:39 | XJSE | 1,330 | ZAR 32.2700 | XJSE-3AO2VS8S50L17 |
| 15:04:39 | XJSE | 1,330 | ZAR 32.2700 | XJSE-3AO2VS8S50LCS |
| 15:04:39 | XJSE | 72 | ZAR 32.2700 | XJSE-3AO2VS8S50LCU |
| 15:05:00 | XJSE | 473 | ZAR 32.2300 | XJSE-3AO2VS8S535O6 |
| 15:05:10 | XJSE | 1,041 | ZAR 32.2300 | XJSE-3AO2VS8S54KV8 |
| 15:07:23 | XJSE | 670 | ZAR 32.1400 | XJSE-2EO2VS8S6MQS0 |
| 15:09:35 | XJSE | 206 | ZAR 32.2200 | XJSE-3CO2VS8SCMUJ0 |
| 15:15:34 | XJSE | 2,191 | ZAR 32.2000 | XJSE-42O2VS8PKLSLH |
| 15:16:06 | XJSE | 134 | ZAR 32.2000 | XJSE-44O2VS8PGBHD0 |
| 15:16:06 | XJSE | 1,204 | ZAR 32.2000 | XJSE-44O2VS8PGBHD2 |
| 15:16:17 | XJSE | 1,056 | ZAR 32.2000 | XJSE-3AO2VS8S7IARG |
| 15:16:27 | XJSE | 1,561 | ZAR 32.2100 | XJSE-2GO2VS8PVT50U |
| 15:16:27 | XJSE | 2,340 | ZAR 32.2100 | XJSE-2GO2VS8PVT510 |
| 15:16:27 | XJSE | 3,286 | ZAR 32.2100 | XJSE-2GO2VS8PVT512 |
| 15:18:08 | XJSE | 656 | ZAR 32.2400 | XJSE-42O2VS8PKNS2I |
| 15:18:08 | XJSE | 1,464 | ZAR 32.2400 | XJSE-42O2VS8PKNS37 |
| 15:18:08 | XJSE | 4,784 | ZAR 32.2400 | XJSE-42O2VS8PKNS3A |
| 15:18:08 | XJSE | 1,266 | ZAR 32.2400 | XJSE-42O2VS8PKNS3E |
| 15:18:09 | XJSE | 3,163 | ZAR 32.2400 | XJSE-3AO2VS8S7VUAV |
| 15:18:10 | XJSE | 276 | ZAR 32.2400 | XJSE-2EO2VS8S9219R |
| 15:18:10 | XJSE | 1,948 | ZAR 32.2400 | XJSE-2EO2VS8S9219T |
| 15:18:10 | XJSE | 578 | ZAR 32.2400 | XJSE-2EO2VS8S9219V |
| 15:19:10 | XJSE | 36 | ZAR 32.2400 | XJSE-2EO2VS8S98V9Q |
| 15:19:10 | XJSE | 700 | ZAR 32.2400 | XJSE-2EO2VS8S98V9U |
| 15:19:10 | XJSE | 435 | ZAR 32.2400 | XJSE-2EO2VS8S98VA4 |
| 15:20:07 | XJSE | 1,843 | ZAR 32.2400 | XJSE-3AO2VS8S8E0DG |
| 15:20:10 | XJSE | 1,515 | ZAR 32.2500 | XJSE-3CO2VS8SF96Q7 |
| 15:21:21 | XJSE | 1,717 | ZAR 32.2600 | XJSE-3AO2VS8S8M428 |
| 15:21:54 | XJSE | 96 | ZAR 32.2500 | XJSE-2GO2VS8Q08LVL |
| 15:21:54 | XJSE | 3,241 | ZAR 32.2500 | XJSE-2GO2VS8Q08LVN |
| 15:22:15 | XJSE | 251 | ZAR 32.2400 | XJSE-3AO2VS8S8S3N1 |
| 15:22:15 | XJSE | 1,462 | ZAR 32.2400 | XJSE-3AO2VS8S8S3N5 |
| 15:26:09 | XJSE | 1,059 | ZAR 32.2100 | XJSE-3AO2VS8S9MAEG |
| 15:26:09 | XJSE | 96 | ZAR 32.2100 | XJSE-3AO2VS8S9MANA |
| 15:26:26 | XJSE | 3,390 | ZAR 32.2400 | XJSE-2EO2VS8SAPIAL |
| 15:29:23 | XJSE | 3,856 | ZAR 32.2100 | XJSE-2EO2VS8SBC3O4 |
| 15:29:37 | XJSE | 799 | ZAR 32.2100 | XJSE-44O2VS8PGMD6H |
| 15:30:18 | XJSE | 1,070 | ZAR 32.2100 | XJSE-44O2VS8PGMVP9 |
| 15:30:31 | XJSE | 2,284 | ZAR 32.2100 | XJSE-44O2VS8PGN449 |
| 15:30:31 | XJSE | 1,222 | ZAR 32.2100 | XJSE-3CO2VS8SHG4TI |
| 15:33:16 | XJSE | 383 | ZAR 32.1800 | XJSE-3AO2VS8SBLJRF |
| 15:34:21 | XJSE | 3,487 | ZAR 32.1300 | XJSE-3AO2VS8SC4AB7 |
| 15:34:21 | XJSE | 953 | ZAR 32.1300 | XJSE-3AO2VS8SC4B42 |
| 15:34:25 | XJSE | 2,643 | ZAR 32.1300 | XJSE-2EO2VS8SD6HGD |
| 15:35:19 | XJSE | 1,048 | ZAR 32.1300 | XJSE-2EO2VS8SDINRC |
| 15:36:01 | XJSE | 2,127 | ZAR 32.1300 | XJSE-2EO2VS8SDQVN8 |
| 15:36:04 | XJSE | 1,443 | ZAR 32.1300 | XJSE-2EO2VS8SDRHRI |
| 15:36:07 | XJSE | 510 | ZAR 32.1300 | XJSE-2EO2VS8SDRQVH |
| 15:36:10 | XJSE | 1,196 | ZAR 32.1300 | XJSE-44O2VS8PGR66S |
| 15:39:55 | XJSE | 1,054 | ZAR 32.1400 | XJSE-2GO2VS8Q1AMVF |
| 15:39:55 | XJSE | 1,620 | ZAR 32.1400 | XJSE-2GO2VS8Q1AMVH |
| 15:39:55 | XJSE | 2,943 | ZAR 32.1400 | XJSE-2GO2VS8Q1AMVJ |
| 15:39:56 | XJSE | 3,389 | ZAR 32.1600 | XJSE-42O2VS8PL836B |
| 15:46:24 | XJSE | 547 | ZAR 32.1900 | XJSE-2EO2VS8SHRVLD |
| 15:46:24 | XJSE | 3,327 | ZAR 32.1900 | XJSE-2EO2VS8SHRVMG |
| 15:46:24 | XJSE | 3,561 | ZAR 32.1900 | XJSE-2EO2VS8SHRVQG |
| 15:46:24 | XJSE | 140 | ZAR 32.1900 | XJSE-2EO2VS8SHRVRU |
| 15:46:29 | XJSE | 4,169 | ZAR 32.1900 | XJSE-2EO2VS8SHSU6F |
| 15:46:29 | XJSE | 1,917 | ZAR 32.1900 | XJSE-2EO2VS8SHSU6H |
| 15:48:17 | XJSE | 3,522 | ZAR 32.2100 | XJSE-2EO2VS8SIIP2I |
| 15:48:17 | XJSE | 847 | ZAR 32.2100 | XJSE-2EO2VS8SIIP30 |
| 15:48:20 | XJSE | 1,643 | ZAR 32.2100 | XJSE-3CO2VS8SOK5U5 |
| 15:48:20 | XJSE | 39 | ZAR 32.2100 | XJSE-3CO2VS8SOK5UL |
| 15:48:20 | XJSE | 373 | ZAR 32.2100 | XJSE-3CO2VS8SOK5VE |
| 15:48:35 | XJSE | 1,525 | ZAR 32.2100 | XJSE-42O2VS8PLERCP |
| 15:48:35 | XJSE | 44 | ZAR 32.2100 | XJSE-42O2VS8PLERCR |
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.
