Transactions in own shares
Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.
| Date of purchase: | 28 May 2021 |
| Aggregate number of ordinary shares purchased: | 180,672 |
| Lowest price paid per share: | 153.6500 pence |
| Highest price paid per share: | 156.0000 pence |
| Average price paid per share:
| 155.0312 pence |
The Company intends to cancel the purchased shares.
Since 27 May 2021, the Company has purchased 512,327 shares at a cost (including dealing and associated costs) of £800,704.21.
Following settlement of the above transaction and the transaction conducted today in relation to the Johannesburg Stock Exchange, the Company will hold none of its ordinary shares in treasury and will have 1,737,967,882 ordinary shares in issue.
The table below contains detailed information about the purchases made as part of the buyback programme.
Schedule of Purchases
| Shares purchased: | 180,672 (ISIN: GB00BDCXV269) |
| Date of purchases: | 28 May 2021 |
| Investment firm: | J.P. Morgan Securities plc |
Aggregate information:
| Venue | Aggregated volume | Volume-weighted average price | Lowest price per share | Highest price per share |
| London Stock Exchange | 180,672 | 155.0312 | 153.6500 | 156.0000 |
Individual Transactions
| Transaction Date and Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
| Transaction Date and Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 28-May-2021 08:10:20 | 550 | 155.1500 | XLON | 11002110000002935-E0683jIfP9XL20210528 |
| 28-May-2021 08:10:20 | 825 | 155.2000 | XLON | 11002110000002939-E0683jIfP9X420210528 |
| 28-May-2021 08:11:28 | 377 | 155.0000 | XLON | 11002110000003483-E0683jIfPC2220210528 |
| 28-May-2021 08:11:28 | 173 | 155.0000 | XLON | 11002110000003483-E0683jIfPC2020210528 |
| 28-May-2021 08:12:30 | 606 | 155.1500 | XLON | 01002010000003815-E0683jIfPE6t20210528 |
| 28-May-2021 08:12:47 | 550 | 155.1000 | XLON | 01002010000003793-E0683jIfPEpV20210528 |
| 28-May-2021 08:13:33 | 605 | 154.8500 | XLON | 11002110000003815-E0683jIfPGb720210528 |
| 28-May-2021 08:17:53 | 550 | 154.4500 | XLON | 11002110000004089-E0683jIfPPR420210528 |
| 28-May-2021 08:19:02 | 605 | 154.3500 | XLON | 01002010000004389-E0683jIfPRUT20210528 |
| 28-May-2021 08:24:29 | 628 | 154.3000 | XLON | 11002110000005293-E0683jIfPc9d20210528 |
| 28-May-2021 08:24:33 | 607 | 154.2000 | XLON | 01002010000005226-E0683jIfPcHL20210528 |
| 28-May-2021 08:27:18 | 558 | 154.3000 | XLON | 11002110000005729-E0683jIfPgtW20210528 |
| 28-May-2021 08:28:35 | 825 | 154.2000 | XLON | 11002110000005645-E0683jIfPidZ20210528 |
| 28-May-2021 08:28:39 | 605 | 154.1500 | XLON | 01002010000005612-E0683jIfPivK20210528 |
| 28-May-2021 08:30:38 | 660 | 154.3000 | XLON | 01002010000006146-E0683jIfPly320210528 |
| 28-May-2021 08:30:53 | 825 | 154.2000 | XLON | 01002010000006015-E0683jIfPmBu20210528 |
| 28-May-2021 08:38:14 | 825 | 154.1500 | XLON | 11002110000006940-E0683jIfPxr120210528 |
| 28-May-2021 08:38:58 | 660 | 154.1000 | XLON | 11002110000007065-E0683jIfPz0J20210528 |
| 28-May-2021 08:40:42 | 556 | 154.2000 | XLON | 01002010000007349-E0683jIfQ1ar20210528 |
| 28-May-2021 08:42:21 | 551 | 154.3000 | XLON | 11002110000007545-E0683jIfQ48U20210528 |
| 28-May-2021 08:43:58 | 2 | 154.3500 | XLON | 11002110000007704-E0683jIfQ6Iq20210528 |
| 28-May-2021 08:43:58 | 3 | 154.3500 | XLON | 11002110000007704-E0683jIfQ6Is20210528 |
| 28-May-2021 08:44:06 | 818 | 154.4000 | XLON | 11002110000007711-E0683jIfQ6OX20210528 |
| 28-May-2021 08:45:38 | 550 | 154.4000 | XLON | 01002010000007890-E0683jIfQ8Qe20210528 |
| 28-May-2021 08:47:21 | 551 | 154.9500 | XLON | 11002110000008076-E0683jIfQBAB20210528 |
| 28-May-2021 08:54:13 | 605 | 154.9000 | XLON | 01002010000008193-E0683jIfQJPY20210528 |
| 28-May-2021 08:55:06 | 660 | 154.8000 | XLON | 01002010000008082-E0683jIfQKUO20210528 |
| 28-May-2021 08:55:40 | 660 | 154.8000 | XLON | 01002010000008888-E0683jIfQLCW20210528 |
| 28-May-2021 08:57:22 | 606 | 154.8000 | XLON | 01002010000009046-E0683jIfQN4c20210528 |
| 28-May-2021 08:58:58 | 605 | 154.8500 | XLON | 01002010000009174-E0683jIfQObr20210528 |
| 28-May-2021 09:03:11 | 605 | 155.6500 | XLON | 11002110000009685-E0683jIfQUIF20210528 |
| 28-May-2021 09:03:11 | 578 | 155.6000 | XLON | 01002010000009665-E0683jIfQUIN20210528 |
| 28-May-2021 09:04:41 | 825 | 155.4000 | XLON | 01002010000009796-E0683jIfQWsE20210528 |
| 28-May-2021 09:05:00 | 561 | 155.1500 | XLON | 11002110000009806-E0683jIfQXJh20210528 |
| 28-May-2021 09:10:16 | 644 | 155.3500 | XLON | 01002010000010346-E0683jIfQdZL20210528 |
| 28-May-2021 09:12:04 | 606 | 155.5000 | XLON | 01002010000010558-E0683jIfQfpk20210528 |
| 28-May-2021 09:20:00 | 828 | 155.7000 | XLON | 01002010000011489-E0683jIfQnmw20210528 |
| 28-May-2021 09:20:38 | 748 | 155.7000 | XLON | 11002110000011552-E0683jIfQonp20210528 |
| 28-May-2021 09:22:18 | 571 | 155.7000 | XLON | 11002110000011686-E0683jIfQqbJ20210528 |
| 28-May-2021 09:24:38 | 491 | 156.0000 | XLON | 01002010000011845-E0683jIfQsty20210528 |
| 28-May-2021 09:24:38 | 231 | 156.0000 | XLON | 01002010000011845-E0683jIfQsu120210528 |
| 28-May-2021 09:24:38 | 611 | 156.0000 | XLON | 01002010000011852-E0683jIfQsu320210528 |
| 28-May-2021 09:25:40 | 550 | 155.9000 | XLON | 11002110000011996-E0683jIfQttw20210528 |
| 28-May-2021 09:25:40 | 605 | 156.0000 | XLON | 01002010000012000-E0683jIfQttS20210528 |
| 28-May-2021 09:29:29 | 661 | 156.0000 | XLON | 01002010000012184-E0683jIfQyCB20210528 |
| 28-May-2021 09:31:46 | 615 | 155.8500 | XLON | 11002110000012810-E0683jIfR0gk20210528 |
| 28-May-2021 09:50:02 | 605 | 156.0000 | XLON | 01002010000013432-E0683jIfRJPK20210528 |
| 28-May-2021 09:50:02 | 661 | 156.0000 | XLON | 11002110000013446-E0683jIfRJPM20210528 |
| 28-May-2021 09:50:38 | 3 | 155.9500 | XLON | 01002010000017738-E0683jIfRKFx20210528 |
| 28-May-2021 09:50:38 | 173 | 155.9500 | XLON | 01002010000017738-E0683jIfRKFz20210528 |
| 28-May-2021 09:51:34 | 121 | 155.9500 | XLON | 11002110000018034-E0683jIfRL7s20210528 |
| 28-May-2021 09:52:18 | 1232 | 155.9500 | XLON | 01002010000018836-E0683jIfRMBP20210528 |
| 28-May-2021 09:52:25 | 1302 | 155.8500 | XLON | 11002110000017767-E0683jIfRMHg20210528 |
| 28-May-2021 09:56:34 | 3 | 155.9000 | XLON | 01002010000019320-E0683jIfRQIj20210528 |
| 28-May-2021 09:56:52 | 879 | 156.0000 | XLON | 11002110000019661-E0683jIfRQft20210528 |
| 28-May-2021 09:58:48 | 935 | 155.9500 | XLON | 01002010000019957-E0683jIfRSO420210528 |
| 28-May-2021 10:01:49 | 814 | 155.9500 | XLON | 01002010000020960-E0683jIfRUfI20210528 |
| 28-May-2021 10:02:36 | 879 | 155.9000 | XLON | 11002110000019651-E0683jIfRVgv20210528 |
| 28-May-2021 10:02:36 | 778 | 155.8500 | XLON | 01002010000018972-E0683jIfRVhH20210528 |
| 28-May-2021 10:05:10 | 132 | 155.8000 | XLON | 01002010000021280-E0683jIfRXsR20210528 |
| 28-May-2021 10:05:10 | 474 | 155.8000 | XLON | 01002010000021280-E0683jIfRXsT20210528 |
| 28-May-2021 10:05:21 | 324 | 155.7500 | XLON | 11002110000021313-E0683jIfRYHy20210528 |
| 28-May-2021 10:05:21 | 282 | 155.7500 | XLON | 11002110000021313-E0683jIfRYHw20210528 |
| 28-May-2021 10:10:04 | 493 | 155.7000 | XLON | 01002010000021814-E0683jIfRe1s20210528 |
| 28-May-2021 10:13:15 | 57 | 155.7000 | XLON | 01002010000021814-E0683jIfRgvl20210528 |
| 28-May-2021 10:13:15 | 592 | 155.7000 | XLON | 01002010000022439-E0683jIfRgvn20210528 |
| 28-May-2021 10:13:15 | 641 | 155.6500 | XLON | 01002010000022319-E0683jIfRgvs20210528 |
| 28-May-2021 10:17:02 | 551 | 155.7500 | XLON | 01002010000023135-E0683jIfRl8b20210528 |
| 28-May-2021 10:17:02 | 648 | 155.7000 | XLON | 11002110000022625-E0683jIfRl8p20210528 |
| 28-May-2021 10:17:03 | 605 | 155.6500 | XLON | 11002110000022617-E0683jIfRl9h20210528 |
| 28-May-2021 10:22:57 | 47 | 155.5500 | XLON | 11002110000023345-E0683jIfRr8G20210528 |
| 28-May-2021 10:22:57 | 613 | 155.5500 | XLON | 11002110000023345-E0683jIfRr8E20210528 |
| 28-May-2021 10:26:27 | 770 | 155.7000 | XLON | 11002110000024256-E0683jIfRuxo20210528 |
| 28-May-2021 10:28:20 | 550 | 155.7000 | XLON | 11002110000024535-E0683jIfRwT320210528 |
| 28-May-2021 10:28:20 | 550 | 155.6500 | XLON | 11002110000023943-E0683jIfRwTc20210528 |
| 28-May-2021 10:28:22 | 572 | 155.6000 | XLON | 01002010000023785-E0683jIfRwVH20210528 |
| 28-May-2021 10:35:20 | 715 | 155.5500 | XLON | 11002110000024999-E0683jIfS3Pj20210528 |
| 28-May-2021 10:38:37 | 660 | 155.5000 | XLON | 11002110000025441-E0683jIfS7AW20210528 |
| 28-May-2021 10:38:37 | 605 | 155.4500 | XLON | 01002010000025296-E0683jIfS7Bf20210528 |
| 28-May-2021 10:38:55 | 550 | 155.4000 | XLON | 11002110000025379-E0683jIfS7XR20210528 |
| 28-May-2021 10:45:12 | 834 | 155.6000 | XLON | 01002010000026852-E0683jIfSCs620210528 |
| 28-May-2021 10:45:38 | 429 | 155.6000 | XLON | 01002010000026905-E0683jIfSDM120210528 |
| 28-May-2021 10:45:38 | 147 | 155.6000 | XLON | 01002010000026905-E0683jIfSDM320210528 |
| 28-May-2021 10:47:20 | 612 | 155.5500 | XLON | 11002110000026936-E0683jIfSEsA20210528 |
| 28-May-2021 10:47:35 | 383 | 155.4500 | XLON | 11002110000026694-E0683jIfSF1420210528 |
| 28-May-2021 10:47:41 | 216 | 155.4500 | XLON | 11002110000026694-E0683jIfSF4b20210528 |
| 28-May-2021 10:47:47 | 61 | 155.4500 | XLON | 11002110000026694-E0683jIfSFFI20210528 |
| 28-May-2021 10:48:00 | 567 | 155.4000 | XLON | 11002110000027113-E0683jIfSFPw20210528 |
| 28-May-2021 10:57:21 | 647 | 155.4500 | XLON | 01002010000028807-E0683jIfSRZX20210528 |
| 28-May-2021 11:00:00 | 732 | 155.4500 | XLON | 11002110000030097-E0683jIfSUay20210528 |
| 28-May-2021 11:00:00 | 793 | 155.5000 | XLON | 01002010000030037-E0683jIfSUac20210528 |
| 28-May-2021 11:02:14 | 551 | 155.6000 | XLON | 11002110000030759-E0683jIfSWVv20210528 |
| 28-May-2021 11:02:14 | 606 | 155.5500 | XLON | 11002110000030752-E0683jIfSWWI20210528 |
| 28-May-2021 11:06:55 | 605 | 155.4500 | XLON | 01002010000030750-E0683jIfSaz520210528 |
| 28-May-2021 11:09:54 | 660 | 155.4500 | XLON | 01002010000031839-E0683jIfSdxE20210528 |
| 28-May-2021 11:13:58 | 57 | 155.5000 | XLON | 11002110000032399-E0683jIfShv320210528 |
| 28-May-2021 11:16:52 | 880 | 155.5500 | XLON | 11002110000032685-E0683jIfSkjl20210528 |
| 28-May-2021 11:17:08 | 733 | 155.5000 | XLON | 11002110000032674-E0683jIfSkwe20210528 |
| 28-May-2021 11:18:11 | 602 | 155.6000 | XLON | 01002010000032919-E0683jIfSmIo20210528 |
| 28-May-2021 11:18:11 | 3 | 155.6000 | XLON | 01002010000032919-E0683jIfSmIm20210528 |
| 28-May-2021 11:18:58 | 65 | 155.6000 | XLON | 11002110000033391-E0683jIfSn8F20210528 |
| 28-May-2021 11:28:14 | 1660 | 155.7000 | XLON | 01002010000034299-E0683jIfSuBo20210528 |
| 28-May-2021 11:28:58 | 887 | 155.7000 | XLON | 11002110000034420-E0683jIfSuZb20210528 |
| 28-May-2021 11:29:00 | 553 | 155.6500 | XLON | 11002110000033558-E0683jIfSuaw20210528 |
| 28-May-2021 11:29:04 | 660 | 155.6000 | XLON | 01002010000033376-E0683jIfSulj20210528 |
| 28-May-2021 11:31:59 | 550 | 155.5500 | XLON | 11002110000034554-E0683jIfSxHF20210528 |
| 28-May-2021 11:38:05 | 550 | 155.6000 | XLON | 01002010000035738-E0683jIfT2D920210528 |
| 28-May-2021 11:38:58 | 3 | 155.6000 | XLON | 11002110000036204-E0683jIfT36N20210528 |
| 28-May-2021 11:38:58 | 2 | 155.6000 | XLON | 11002110000036204-E0683jIfT36L20210528 |
| 28-May-2021 11:38:58 | 509 | 155.6000 | XLON | 11002110000036204-E0683jIfT36J20210528 |
| 28-May-2021 11:43:14 | 7 | 155.6500 | XLON | 01002010000037902-E0683jIfT6I720210528 |
| 28-May-2021 11:45:24 | 917 | 155.6500 | XLON | 01002010000038114-E0683jIfT7Iy20210528 |
| 28-May-2021 11:45:31 | 757 | 155.6000 | XLON | 11002110000036601-E0683jIfT7RL20210528 |
| 28-May-2021 11:48:20 | 550 | 155.6000 | XLON | 01002010000039919-E0683jIfT9U520210528 |
| 28-May-2021 12:00:23 | 420 | 155.8000 | XLON | 11002110000043978-E0683jIfTL1f20210528 |
| 28-May-2021 12:00:23 | 637 | 155.8000 | XLON | 11002110000043978-E0683jIfTL1c20210528 |
| 28-May-2021 12:01:51 | 1435 | 155.9500 | XLON | 11002110000046129-E0683jIfTM6b20210528 |
| 28-May-2021 12:01:51 | 961 | 155.9500 | XLON | 01002010000046099-E0683jIfTM6d20210528 |
| 28-May-2021 12:02:00 | 1128 | 155.8500 | XLON | 11002110000045949-E0683jIfTMDT20210528 |
| 28-May-2021 12:05:40 | 332 | 155.8500 | XLON | 11002110000046268-E0683jIfTP5720210528 |
| 28-May-2021 12:05:40 | 404 | 155.8500 | XLON | 11002110000046268-E0683jIfTP5920210528 |
| 28-May-2021 12:05:40 | 89 | 155.8500 | XLON | 11002110000046268-E0683jIfTP5B20210528 |
| 28-May-2021 12:12:38 | 550 | 155.8500 | XLON | 11002110000046962-E0683jIfTTeP20210528 |
| 28-May-2021 12:15:19 | 3 | 155.8500 | XLON | 11002110000048321-E0683jIfTVhE20210528 |
| 28-May-2021 12:15:19 | 148 | 155.8500 | XLON | 11002110000048321-E0683jIfTVhA20210528 |
| 28-May-2021 12:15:19 | 2 | 155.8500 | XLON | 11002110000048321-E0683jIfTVhC20210528 |
| 28-May-2021 12:16:54 | 501 | 155.8000 | XLON | 01002010000046240-E0683jIfTWpB20210528 |
| 28-May-2021 12:16:54 | 324 | 155.8000 | XLON | 01002010000046240-E0683jIfTWpD20210528 |
| 28-May-2021 12:17:15 | 250 | 155.7500 | XLON | 01002010000047667-E0683jIfTXAo20210528 |
| 28-May-2021 12:17:17 | 637 | 155.7500 | XLON | 01002010000047667-E0683jIfTXDk20210528 |
| 28-May-2021 12:17:28 | 1012 | 155.7000 | XLON | 11002110000048900-E0683jIfTXMo20210528 |
| 28-May-2021 12:17:31 | 769 | 155.6500 | XLON | 11002110000048590-E0683jIfTXQu20210528 |
| 28-May-2021 12:17:33 | 275 | 155.6500 | XLON | 11002110000048590-E0683jIfTXSk20210528 |
| 28-May-2021 12:21:09 | 46 | 155.6500 | XLON | 11002110000049195-E0683jIfTaWQ20210528 |
| 28-May-2021 12:21:09 | 669 | 155.6500 | XLON | 11002110000049195-E0683jIfTaWS20210528 |
| 28-May-2021 12:30:09 | 691 | 155.6500 | XLON | 11002110000050588-E0683jIfTgps20210528 |
| 28-May-2021 12:30:09 | 152 | 155.6500 | XLON | 11002110000050588-E0683jIfTgpq20210528 |
| 28-May-2021 12:33:40 | 541 | 155.7500 | XLON | 11002110000052731-E0683jIfTj8j20210528 |
| 28-May-2021 12:33:40 | 321 | 155.7500 | XLON | 11002110000052731-E0683jIfTj8h20210528 |
| 28-May-2021 12:33:42 | 673 | 155.7000 | XLON | 01002010000052646-E0683jIfTjAV20210528 |
| 28-May-2021 12:35:08 | 618 | 155.7000 | XLON | 11002110000052809-E0683jIfTjx720210528 |
| 28-May-2021 12:36:20 | 715 | 155.6500 | XLON | 11002110000052802-E0683jIfTl7t20210528 |
| 28-May-2021 12:36:23 | 605 | 155.6000 | XLON | 01002010000050470-E0683jIfTlD620210528 |
| 28-May-2021 12:40:37 | 704 | 155.6000 | XLON | 11002110000053677-E0683jIfToL820210528 |
| 28-May-2021 12:40:40 | 285 | 155.6000 | XLON | 11002110000053685-E0683jIfToLq20210528 |
| 28-May-2021 12:40:40 | 276 | 155.6000 | XLON | 11002110000053685-E0683jIfToLs20210528 |
| 28-May-2021 12:41:14 | 770 | 155.5500 | XLON | 11002110000053372-E0683jIfTolJ20210528 |
| 28-May-2021 12:51:27 | 605 | 155.5500 | XLON | 11002110000054299-E0683jIfTvKI20210528 |
| 28-May-2021 12:58:41 | 768 | 155.5500 | XLON | 11002110000056219-E0683jIfU0lP20210528 |
| 28-May-2021 12:58:46 | 127 | 155.5000 | XLON | 01002010000053880-E0683jIfU0pm20210528 |
| 28-May-2021 12:58:46 | 618 | 155.5000 | XLON | 01002010000053880-E0683jIfU0pk20210528 |
| 28-May-2021 13:00:12 | 1005 | 155.5000 | XLON | 01002010000056746-E0683jIfU1mo20210528 |
| 28-May-2021 13:03:01 | 1013 | 155.5500 | XLON | 11002110000057158-E0683jIfU3PD20210528 |
| 28-May-2021 13:03:02 | 810 | 155.5000 | XLON | 11002110000057060-E0683jIfU3QO20210528 |
| 28-May-2021 13:13:30 | 705 | 155.5500 | XLON | 11002110000060801-E0683jIfUAi520210528 |
| 28-May-2021 13:13:30 | 352 | 155.5500 | XLON | 11002110000060801-E0683jIfUAi220210528 |
| 28-May-2021 13:14:07 | 1268 | 155.5000 | XLON | 01002010000060661-E0683jIfUB8w20210528 |
| 28-May-2021 13:14:07 | 708 | 155.4500 | XLON | 11002110000060937-E0683jIfUB9320210528 |
| 28-May-2021 13:15:57 | 805 | 155.5000 | XLON | 01002010000061162-E0683jIfUCSQ20210528 |
| 28-May-2021 13:19:49 | 779 | 155.5000 | XLON | 11002110000062279-E0683jIfUFS120210528 |
| 28-May-2021 13:19:49 | 322 | 155.5000 | XLON | 11002110000062279-E0683jIfUFRz20210528 |
| 28-May-2021 13:21:35 | 628 | 155.5000 | XLON | 11002110000062896-E0683jIfUHFd20210528 |
| 28-May-2021 13:22:19 | 926 | 155.5000 | XLON | 11002110000063068-E0683jIfUHpN20210528 |
| 28-May-2021 13:23:59 | 770 | 155.5000 | XLON | 01002010000063409-E0683jIfUJGt20210528 |
| 28-May-2021 13:25:39 | 130 | 155.5500 | XLON | 11002110000063715-E0683jIfUKI720210528 |
| 28-May-2021 13:27:19 | 2 | 155.5500 | XLON | 11002110000063912-E0683jIfULnP20210528 |
| 28-May-2021 13:27:19 | 3 | 155.5500 | XLON | 11002110000063912-E0683jIfULnN20210528 |
| 28-May-2021 13:29:58 | 334 | 155.5000 | XLON | 11002110000064140-E0683jIfUNup20210528 |
| 28-May-2021 13:29:58 | 248 | 155.5000 | XLON | 11002110000064140-E0683jIfUNur20210528 |
| 28-May-2021 13:29:58 | 353 | 155.5000 | XLON | 11002110000064140-E0683jIfUNut20210528 |
| 28-May-2021 13:29:59 | 738 | 155.4500 | XLON | 01002010000061128-E0683jIfUNxD20210528 |
| 28-May-2021 13:30:08 | 305 | 155.4000 | XLON | 01002010000063795-E0683jIfUOIK20210528 |
| 28-May-2021 13:30:08 | 252 | 155.4000 | XLON | 01002010000063795-E0683jIfUOIM20210528 |
| 28-May-2021 13:34:11 | 145 | 155.4500 | XLON | 01002010000065568-E0683jIfUT7920210528 |
| 28-May-2021 13:36:15 | 551 | 155.4000 | XLON | 01002010000065317-E0683jIfUVBv20210528 |
| 28-May-2021 13:36:16 | 605 | 155.3500 | XLON | 11002110000065157-E0683jIfUVDc20210528 |
| 28-May-2021 13:37:18 | 605 | 155.3000 | XLON | 11002110000064440-E0683jIfUWC420210528 |
| 28-May-2021 13:45:08 | 1008 | 155.3000 | XLON | 11002110000067852-E0683jIfUcWV20210528 |
| 28-May-2021 13:45:39 | 770 | 155.2500 | XLON | 11002110000066435-E0683jIfUcrD20210528 |
| 28-May-2021 13:45:39 | 492 | 155.3000 | XLON | 01002010000067824-E0683jIfUcr620210528 |
| 28-May-2021 13:47:40 | 1060 | 155.2500 | XLON | 01002010000068008-E0683jIfUdxL20210528 |
| 28-May-2021 13:50:48 | 868 | 155.2500 | XLON | 11002110000071508-E0683jIfUgot20210528 |
| 28-May-2021 13:52:19 | 1078 | 155.2500 | XLON | 01002010000072080-E0683jIfUiiO20210528 |
| 28-May-2021 13:56:31 | 763 | 155.3000 | XLON | 11002110000073239-E0683jIfUnWj20210528 |
| 28-May-2021 13:56:31 | 639 | 155.3000 | XLON | 11002110000072921-E0683jIfUnWh20210528 |
| 28-May-2021 13:57:22 | 3 | 155.3000 | XLON | 11002110000073723-E0683jIfUo8k20210528 |
| 28-May-2021 13:57:22 | 2 | 155.3000 | XLON | 11002110000073723-E0683jIfUo8m20210528 |
| 28-May-2021 13:57:22 | 3 | 155.3000 | XLON | 11002110000073723-E0683jIfUo8i20210528 |
| 28-May-2021 13:59:49 | 93 | 155.4500 | XLON | 01002010000074121-E0683jIfUpy420210528 |
| 28-May-2021 13:59:56 | 660 | 155.4000 | XLON | 11002110000073981-E0683jIfUq4g20210528 |
| 28-May-2021 14:01:33 | 1219 | 155.4500 | XLON | 01002010000074317-E0683jIfUrQT20210528 |
| 28-May-2021 14:02:27 | 398 | 155.4000 | XLON | 11002110000074328-E0683jIfUsDB20210528 |
| 28-May-2021 14:02:27 | 647 | 155.4000 | XLON | 11002110000074328-E0683jIfUsD920210528 |
| 28-May-2021 14:06:27 | 592 | 155.3500 | XLON | 11002110000074513-E0683jIfUvRb20210528 |
| 28-May-2021 14:07:20 | 1224 | 155.3000 | XLON | 01002010000075083-E0683jIfUwGj20210528 |
| 28-May-2021 14:07:29 | 1077 | 155.2500 | XLON | 01002010000074448-E0683jIfUwMk20210528 |
| 28-May-2021 14:09:52 | 672 | 155.1500 | XLON | 01002010000077096-E0683jIfUzG720210528 |
| 28-May-2021 14:14:02 | 1178 | 155.2000 | XLON | 11002110000078251-E0683jIfV3pe20210528 |
| 28-May-2021 14:15:39 | 287 | 155.2000 | XLON | 11002110000078572-E0683jIfV5JP20210528 |
| 28-May-2021 14:15:39 | 2 | 155.2000 | XLON | 11002110000078572-E0683jIfV5JL20210528 |
| 28-May-2021 14:15:39 | 576 | 155.2000 | XLON | 11002110000078572-E0683jIfV5JN20210528 |
| 28-May-2021 14:19:10 | 1070 | 155.2000 | XLON | 11002110000079041-E0683jIfV8NW20210528 |
| 28-May-2021 14:19:10 | 32 | 155.2000 | XLON | 11002110000079041-E0683jIfV8NY20210528 |
| 28-May-2021 14:26:01 | 852 | 155.2500 | XLON | 01002010000079587-E0683jIfVFrR20210528 |
| 28-May-2021 14:26:01 | 852 | 155.2500 | XLON | 01002010000079640-E0683jIfVFrV20210528 |
| 28-May-2021 14:26:32 | 721 | 155.1500 | XLON | 01002010000078114-E0683jIfVGaG20210528 |
| 28-May-2021 14:26:36 | 656 | 155.1000 | XLON | 11002110000080545-E0683jIfVGjP20210528 |
| 28-May-2021 14:30:36 | 210 | 155.0500 | XLON | 01002010000080903-E0683jIfVNze20210528 |
| 28-May-2021 14:30:36 | 823 | 155.0500 | XLON | 01002010000080903-E0683jIfVNzh20210528 |
| 28-May-2021 14:32:04 | 612 | 154.9500 | XLON | 01002010000080791-E0683jIfVS1y20210528 |
| 28-May-2021 14:32:04 | 1070 | 155.0000 | XLON | 01002010000081685-E0683jIfVS1E20210528 |
| 28-May-2021 14:32:06 | 1292 | 154.9000 | XLON | 11002110000081026-E0683jIfVS9y20210528 |
| 28-May-2021 14:32:29 | 660 | 154.8000 | XLON | 11002110000081989-E0683jIfVTUF20210528 |
| 28-May-2021 14:32:32 | 660 | 154.7500 | XLON | 01002010000081872-E0683jIfVThL20210528 |
| 28-May-2021 14:36:01 | 550 | 154.8500 | XLON | 11002110000082491-E0683jIfVc9c20210528 |
| 28-May-2021 14:36:01 | 606 | 154.9000 | XLON | 01002010000082786-E0683jIfVc9H20210528 |
| 28-May-2021 14:36:31 | 605 | 154.8000 | XLON | 01002010000082362-E0683jIfVdVk20210528 |
| 28-May-2021 14:38:45 | 605 | 154.7500 | XLON | 01002010000084286-E0683jIfVj1K20210528 |
| 28-May-2021 14:39:43 | 550 | 154.7000 | XLON | 01002010000083567-E0683jIfVl8R20210528 |
| 28-May-2021 14:42:38 | 660 | 154.6500 | XLON | 11002110000083703-E0683jIfVq7O20210528 |
| 28-May-2021 14:43:59 | 847 | 154.6000 | XLON | 01002010000085668-E0683jIfVrsU20210528 |
| 28-May-2021 14:46:51 | 704 | 154.7500 | XLON | 11002110000086310-E0683jIfVwag20210528 |
| 28-May-2021 14:46:53 | 845 | 154.7000 | XLON | 01002010000085991-E0683jIfVweB20210528 |
| 28-May-2021 14:46:53 | 845 | 154.6500 | XLON | 01002010000085866-E0683jIfVweP20210528 |
| 28-May-2021 14:50:15 | 550 | 154.6000 | XLON | 01002010000086813-E0683jIfW3WL20210528 |
| 28-May-2021 14:52:01 | 742 | 154.6000 | XLON | 11002110000087603-E0683jIfW6yQ20210528 |
| 28-May-2021 14:53:05 | 702 | 154.7000 | XLON | 01002010000088109-E0683jIfW98o20210528 |
| 28-May-2021 14:54:06 | 1001 | 154.7000 | XLON | 11002110000088706-E0683jIfWASD20210528 |
| 28-May-2021 14:55:39 | 913 | 154.6500 | XLON | 11002110000088054-E0683jIfWD7A20210528 |
| 28-May-2021 14:55:39 | 119 | 154.7000 | XLON | 01002010000088808-E0683jIfWD6z20210528 |
| 28-May-2021 14:58:20 | 956 | 154.5000 | XLON | 01002010000088814-E0683jIfWHL520210528 |
| 28-May-2021 15:00:22 | 638 | 154.6500 | XLON | 01002010000090513-E0683jIfWKzC20210528 |
| 28-May-2021 15:00:41 | 935 | 154.6500 | XLON | 01002010000090663-E0683jIfWM3520210528 |
| 28-May-2021 15:03:57 | 668 | 154.6500 | XLON | 01002010000092817-E0683jIfWRiM20210528 |
| 28-May-2021 15:05:45 | 710 | 154.7000 | XLON | 11002110000093419-E0683jIfWUPE20210528 |
| 28-May-2021 15:05:45 | 903 | 154.6500 | XLON | 01002010000093116-E0683jIfWUPV20210528 |
| 28-May-2021 15:05:53 | 638 | 154.6000 | XLON | 01002010000089346-E0683jIfWUvb20210528 |
| 28-May-2021 15:08:51 | 550 | 154.5000 | XLON | 11002110000093819-E0683jIfWaCO20210528 |
| 28-May-2021 15:09:40 | 41 | 154.5000 | XLON | 01002010000094036-E0683jIfWbIx20210528 |
| 28-May-2021 15:09:40 | 800 | 154.5000 | XLON | 01002010000094036-E0683jIfWbIv20210528 |
| 28-May-2021 15:11:37 | 605 | 154.5000 | XLON | 11002110000094350-E0683jIfWeca20210528 |
| 28-May-2021 15:11:38 | 660 | 154.4500 | XLON | 01002010000093660-E0683jIfWeiM20210528 |
| 28-May-2021 15:12:23 | 825 | 154.4000 | XLON | 01002010000094423-E0683jIfWgAW20210528 |
| 28-May-2021 15:12:25 | 660 | 154.3500 | XLON | 11002110000094589-E0683jIfWgCd20210528 |
| 28-May-2021 15:15:16 | 298 | 154.3500 | XLON | 01002010000094834-E0683jIfWkTm20210528 |
| 28-May-2021 15:15:16 | 252 | 154.3500 | XLON | 01002010000094834-E0683jIfWkTk20210528 |
| 28-May-2021 15:15:28 | 123 | 154.3000 | XLON | 01002010000094666-E0683jIfWklq20210528 |
| 28-May-2021 15:15:28 | 427 | 154.3000 | XLON | 01002010000094666-E0683jIfWklo20210528 |
| 28-May-2021 15:16:49 | 551 | 154.3000 | XLON | 01002010000095104-E0683jIfWmUw20210528 |
| 28-May-2021 15:19:01 | 647 | 154.3500 | XLON | 11002110000095460-E0683jIfWpkc20210528 |
| 28-May-2021 15:19:01 | 634 | 154.3500 | XLON | 01002010000095380-E0683jIfWpkk20210528 |
| 28-May-2021 15:19:01 | 551 | 154.4000 | XLON | 01002010000095398-E0683jIfWpk520210528 |
| 28-May-2021 15:22:11 | 653 | 154.4000 | XLON | 01002010000096239-E0683jIfWv6X20210528 |
| 28-May-2021 15:22:19 | 550 | 154.4000 | XLON | 11002110000096400-E0683jIfWvL920210528 |
| 28-May-2021 15:23:29 | 551 | 154.3500 | XLON | 01002010000096027-E0683jIfWxOp20210528 |
| 28-May-2021 15:24:27 | 500 | 154.4000 | XLON | 11002110000096892-E0683jIfWycQ20210528 |
| 28-May-2021 15:24:27 | 105 | 154.4000 | XLON | 11002110000096892-E0683jIfWycS20210528 |
| 28-May-2021 15:26:40 | 37 | 154.3500 | XLON | 11002110000096792-E0683jIfX29820210528 |
| 28-May-2021 15:26:40 | 513 | 154.3500 | XLON | 11002110000096792-E0683jIfX29520210528 |
| 28-May-2021 15:29:21 | 770 | 154.3000 | XLON | 11002110000096058-E0683jIfX4kM20210528 |
| 28-May-2021 15:29:21 | 825 | 154.3500 | XLON | 11002110000097674-E0683jIfX4k320210528 |
| 28-May-2021 15:29:37 | 465 | 154.2000 | XLON | 01002010000097434-E0683jIfX50H20210528 |
| 28-May-2021 15:29:37 | 195 | 154.2000 | XLON | 01002010000097434-E0683jIfX50J20210528 |
| 28-May-2021 15:31:09 | 606 | 154.3000 | XLON | 01002010000098200-E0683jIfX84920210528 |
| 28-May-2021 15:31:28 | 770 | 154.2500 | XLON | 01002010000098105-E0683jIfX8Qr20210528 |
| 28-May-2021 15:32:29 | 495 | 154.2500 | XLON | 11002110000099255-E0683jIfX9nK20210528 |
| 28-May-2021 15:34:32 | 770 | 154.3000 | XLON | 11002110000099581-E0683jIfXCCH20210528 |
| 28-May-2021 15:35:39 | 825 | 154.3000 | XLON | 11002110000099793-E0683jIfXDKY20210528 |
| 28-May-2021 15:36:30 | 517 | 154.2500 | XLON | 01002010000099391-E0683jIfXEP320210528 |
| 28-May-2021 15:36:30 | 308 | 154.2500 | XLON | 01002010000099391-E0683jIfXEP120210528 |
| 28-May-2021 15:39:47 | 682 | 154.2000 | XLON | 11002110000100571-E0683jIfXJ8j20210528 |
| 28-May-2021 15:39:47 | 11 | 154.2000 | XLON | 11002110000100571-E0683jIfXJ8h20210528 |
| 28-May-2021 15:39:49 | 188 | 154.1500 | XLON | 01002010000099965-E0683jIfXJCL20210528 |
| 28-May-2021 15:39:49 | 362 | 154.1500 | XLON | 01002010000099965-E0683jIfXJCN20210528 |
| 28-May-2021 15:42:20 | 307 | 154.2000 | XLON | 11002110000101058-E0683jIfXMdG20210528 |
| 28-May-2021 15:42:20 | 353 | 154.2000 | XLON | 11002110000101058-E0683jIfXMdE20210528 |
| 28-May-2021 15:44:12 | 268 | 154.2500 | XLON | 01002010000101262-E0683jIfXOti20210528 |
| 28-May-2021 15:44:12 | 337 | 154.2500 | XLON | 01002010000101262-E0683jIfXOtk20210528 |
| 28-May-2021 15:45:39 | 163 | 154.2500 | XLON | 11002110000101626-E0683jIfXQOp20210528 |
| 28-May-2021 15:45:39 | 545 | 154.2500 | XLON | 11002110000101626-E0683jIfXQOr20210528 |
| 28-May-2021 15:46:43 | 715 | 154.2000 | XLON | 01002010000101222-E0683jIfXRgO20210528 |
| 28-May-2021 15:46:56 | 715 | 154.1500 | XLON | 11002110000100714-E0683jIfXRuK20210528 |
| 28-May-2021 15:48:09 | 605 | 154.1500 | XLON | 11002110000101905-E0683jIfXTgK20210528 |
| 28-May-2021 15:49:36 | 715 | 154.1000 | XLON | 01002010000101745-E0683jIfXVXC20210528 |
| 28-May-2021 15:51:33 | 574 | 154.0000 | XLON | 01002010000102044-E0683jIfXXxG20210528 |
| 28-May-2021 15:51:33 | 715 | 154.0500 | XLON | 01002010000102315-E0683jIfXXwR20210528 |
| 28-May-2021 15:51:35 | 693 | 153.9500 | XLON | 11002110000102449-E0683jIfXXyq20210528 |
| 28-May-2021 15:55:01 | 771 | 154.0000 | XLON | 01002010000103010-E0683jIfXc6o20210528 |
| 28-May-2021 15:55:05 | 550 | 153.9500 | XLON | 01002010000102613-E0683jIfXcEk20210528 |
| 28-May-2021 15:55:53 | 661 | 153.9500 | XLON | 01002010000103173-E0683jIfXdff20210528 |
| 28-May-2021 15:57:03 | 605 | 153.9000 | XLON | 01002010000103150-E0683jIfXf5i20210528 |
| 28-May-2021 15:59:15 | 383 | 153.7500 | XLON | 01002010000103688-E0683jIfXhzd20210528 |
| 28-May-2021 15:59:15 | 94 | 153.7500 | XLON | 01002010000103688-E0683jIfXhzf20210528 |
| 28-May-2021 15:59:15 | 183 | 153.7500 | XLON | 01002010000103688-E0683jIfXhzb20210528 |
| 28-May-2021 15:59:15 | 263 | 153.8500 | XLON | 11002110000103514-E0683jIfXhxh20210528 |
| 28-May-2021 15:59:15 | 507 | 153.8500 | XLON | 11002110000103514-E0683jIfXhxf20210528 |
| 28-May-2021 16:01:20 | 550 | 153.7500 | XLON | 11002110000104438-E0683jIfXlCA20210528 |
| 28-May-2021 16:02:32 | 551 | 153.7500 | XLON | 01002010000104574-E0683jIfXmTA20210528 |
| 28-May-2021 16:03:59 | 770 | 153.7500 | XLON | 11002110000104919-E0683jIfXo5R20210528 |
| 28-May-2021 16:05:39 | 550 | 153.7500 | XLON | 11002110000105189-E0683jIfXpoQ20210528 |
| 28-May-2021 16:06:51 | 550 | 153.9000 | XLON | 01002010000105312-E0683jIfXr1G20210528 |
| 28-May-2021 16:06:52 | 606 | 153.8000 | XLON | 11002110000105368-E0683jIfXr2h20210528 |
| 28-May-2021 16:07:28 | 552 | 153.7000 | XLON | 11002110000105514-E0683jIfXrpM20210528 |
| 28-May-2021 16:07:28 | 54 | 153.7000 | XLON | 11002110000105514-E0683jIfXrpO20210528 |
| 28-May-2021 16:09:13 | 661 | 153.6500 | XLON | 11002110000105847-E0683jIfXu3l20210528 |
| 28-May-2021 16:13:15 | 323 | 153.8500 | XLON | 11002110000106607-E0683jIfXydk20210528 |
| 28-May-2021 16:13:59 | 245 | 153.9000 | XLON | 01002010000106698-E0683jIfXzVP20210528 |
| 28-May-2021 16:13:59 | 542 | 153.9000 | XLON | 01002010000106698-E0683jIfXzVN20210528 |
| 28-May-2021 16:15:03 | 824 | 153.7500 | XLON | 11002110000106457-E0683jIfY19Y20210528 |
| 28-May-2021 16:15:03 | 550 | 153.8000 | XLON | 11002110000106433-E0683jIfY18k20210528 |
| 28-May-2021 16:18:03 | 770 | 153.8500 | XLON | 01002010000107740-E0683jIfY5OA20210528 |
| 28-May-2021 16:18:29 | 550 | 153.7500 | XLON | 01002010000107191-E0683jIfY5m520210528 |
| 28-May-2021 16:18:29 | 715 | 153.8000 | XLON | 01002010000107642-E0683jIfY5ll20210528 |
| 28-May-2021 16:19:33 | 660 | 153.8000 | XLON | 11002110000108124-E0683jIfY70h20210528 |
| 28-May-2021 16:22:34 | 59 | 153.9000 | XLON | 01002010000108721-E0683jIfYBGK20210528 |
| 28-May-2021 16:22:34 | 766 | 153.9000 | XLON | 01002010000108721-E0683jIfYBGM20210528 |
| 28-May-2021 16:25:01 | 550 | 153.9000 | XLON | 01002010000109080-E0683jIfYEZw20210528 |
| 28-May-2021 16:25:01 | 623 | 153.9000 | XLON | 11002110000109160-E0683jIfYEZy20210528 |
| 28-May-2021 16:25:39 | 550 | 153.9500 | XLON | 01002010000109622-E0683jIfYG2K20210528 |
| 28-May-2021 16:26:16 | 715 | 153.9000 | XLON | 11002110000109696-E0683jIfYH8i20210528 |
| 28-May-2021 16:27:27 | 271 | 153.8500 | XLON | 01002010000109987-E0683jIfYJ8e20210528 |
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.
