REG - Quilter PLC - Transaction in Own Shares
RNS Number : 4509YQuilter PLC13 May 2021Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 12 May 2021
Aggregate number of ordinary shares purchased: 1,279,665
Lowest price paid per share £1.5580
Highest price paid per share £1.5785
Average price paid per share £1.5701
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 17,376,402 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £28,380,307.46.
Johannesburg Stock Exchange - Summary
Date of purchase: 12 May 2021
Aggregate number of ordinary shares purchased: 546,013
Lowest price paid per share ZAR 30.8300
Highest price paid per share ZAR 31.2100
Average price paid per share ZAR 31.0673
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 10,004,105 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 324,714,716.30. (2)
Following the above transactions, the Company has 1,742,230,240 ordinary shares in issue and holds no ordinary shares in treasury.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 1,279,665 (ISIN: GB00BDCXV269)
Date of purchases: 12 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 12 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
£ 1.5702
1,150,000
£ 1.5580
£ 1.5785
Chi-X Europe
£ 1.5698
49,318
£ 1.5585
£ 1.5780
BATS Europe
£ 1.5686
29,157
£ 1.5580
£ 1.5765
Turquoise
£ 1.5696
51,190
£ 1.5590
£ 1.5780
Individual Transactions:
Transaction Time
Trading Venue
Number of Shares
Price Per Share
Transaction Reference Number
09:43:01
XLON
1,217
£ 1.5605
314254846613689
09:43:43
XLON
83
£ 1.5595
314254846613858
09:43:43
XLON
889
£ 1.5595
314254846613859
09:43:43
XLON
83
£ 1.5595
314254846613860
09:45:03
XLON
569
£ 1.5595
314254846614130
09:45:03
XLON
689
£ 1.5595
314254846614131
09:48:25
XLON
309
£ 1.5595
314254846614691
09:48:25
XLON
2,002
£ 1.5595
314254846614692
09:48:25
XLON
1,500
£ 1.5595
314254846614693
09:48:25
XLON
396
£ 1.5595
314254846614694
09:48:46
TRQX
2,564
£ 1.5590
314254775307443
09:53:06
XLON
1,214
£ 1.5595
314254846615305
09:53:06
XLON
758
£ 1.5595
314254846615306
09:53:07
XLON
405
£ 1.5595
314254846615307
09:53:07
XLON
724
£ 1.5595
314254846615308
09:53:21
XLON
1,500
£ 1.5595
314254846615345
09:53:21
XLON
1,298
£ 1.5595
314254846615346
09:53:51
XLON
207
£ 1.5595
314254846615387
09:58:04
XLON
1,500
£ 1.5595
314254846615877
09:58:04
XLON
866
£ 1.5590
314254846615882
09:58:35
XLON
271
£ 1.5590
314254846615934
09:58:35
XLON
1,993
£ 1.5590
314254846615935
09:58:46
BATE
1,005
£ 1.5585
028Q00ECD
09:58:46
XLON
1,308
£ 1.5590
314254846615964
09:59:09
XLON
561
£ 1.5590
314254846616074
10:07:50
XLON
4,004
£ 1.5605
314254846617260
10:07:50
TRQX
981
£ 1.5605
314254775310281
10:07:50
XLON
1,910
£ 1.5605
314254846617264
10:07:56
XLON
946
£ 1.5600
314254846617283
10:08:20
XLON
2,831
£ 1.5590
314254846617342
10:08:26
XLON
781
£ 1.5590
314254846617348
10:08:26
XLON
620
£ 1.5590
314254846617349
10:08:37
CHIX
580
£ 1.5590
128Q00LVM
10:08:51
CHIX
8
£ 1.5590
128Q00LWO
10:08:56
CHIX
28
£ 1.5590
128Q00LWV
10:09:47
XLON
1,500
£ 1.5590
314254846617525
10:10:37
XLON
627
£ 1.5595
314254846617673
10:10:37
XLON
533
£ 1.5595
314254846617674
10:10:56
XLON
3,466
£ 1.5590
314254846617696
10:10:56
XLON
964
£ 1.5590
314254846617701
10:10:56
BATE
579
£ 1.5580
028Q00FJF
10:10:56
BATE
421
£ 1.5580
028Q00FJG
10:10:56
BATE
319
£ 1.5580
028Q00FJH
10:10:56
XLON
1,500
£ 1.5580
314254846617706
10:11:08
CHIX
467
£ 1.5585
128Q00M7Q
10:13:36
CHIX
11
£ 1.5585
128Q00MH9
10:13:38
XLON
1,500
£ 1.5580
314254846618030
10:14:51
XLON
783
£ 1.5585
314254846618277
10:14:58
XLON
240
£ 1.5585
314254846618333
10:15:04
XLON
1,265
£ 1.5580
314254846618354
10:15:45
XLON
1,435
£ 1.5585
314254846618415
10:15:45
XLON
1,281
£ 1.5585
314254846618416
10:15:45
XLON
613
£ 1.5585
314254846618417
10:15:46
CHIX
42
£ 1.5585
128Q00MWQ
10:16:58
XLON
3,166
£ 1.5585
314254846618542
10:16:58
XLON
1,500
£ 1.5585
314254846618544
10:16:58
XLON
218
£ 1.5585
314254846618545
10:16:58
XLON
144
£ 1.5585
314254846618546
10:16:58
XLON
940
£ 1.5585
314254846618547
10:16:59
CHIX
31
£ 1.5585
128Q00N2K
10:17:04
XLON
1,250
£ 1.5580
314254846618551
10:17:04
XLON
250
£ 1.5580
314254846618552
10:17:04
CHIX
500
£ 1.5585
128Q00N37
10:20:04
XLON
75
£ 1.5605
314254846618966
10:20:04
XLON
1,307
£ 1.5605
314254846618967
10:20:04
XLON
259
£ 1.5605
314254846618968
10:20:23
XLON
1,045
£ 1.5610
314254846619051
10:20:23
XLON
1,065
£ 1.5610
314254846619052
10:20:28
XLON
897
£ 1.5605
314254846619080
10:20:28
XLON
148
£ 1.5605
314254846619081
10:20:29
XLON
28
£ 1.5605
314254846619082
10:20:29
XLON
1,610
£ 1.5605
314254846619083
10:20:47
XLON
1,193
£ 1.5600
314254846619164
10:30:17
XLON
4,346
£ 1.5620
314254846620695
10:30:18
XLON
4,420
£ 1.5620
314254846620699
10:30:22
XLON
915
£ 1.5610
314254846620707
10:33:02
XLON
1,810
£ 1.5605
314254846621143
10:33:02
CHIX
998
£ 1.5600
128Q00PCI
10:33:03
XLON
1,843
£ 1.5605
314254846621148
10:34:07
XLON
1,347
£ 1.5605
314254846621323
10:34:12
XLON
1,500
£ 1.5605
314254846621393
10:34:12
XLON
716
£ 1.5605
314254846621394
10:34:17
XLON
1,500
£ 1.5605
314254846621423
10:34:24
CHIX
26
£ 1.5605
128Q00PLY
10:34:28
XLON
2,293
£ 1.5600
314254846621537
10:34:29
CHIX
5
£ 1.5605
128Q00PMR
10:34:29
CHIX
16
£ 1.5605
128Q00PMS
10:35:49
XLON
1,365
£ 1.5595
314254846621891
10:35:49
XLON
1,297
£ 1.5595
314254846621889
10:38:30
XLON
3,440
£ 1.5605
314254846622273
10:38:30
XLON
2,300
£ 1.5605
314254846622275
10:38:30
XLON
1,061
£ 1.5605
314254846622276
10:40:10
XLON
962
£ 1.5600
314254846622657
10:40:10
XLON
825
£ 1.5600
314254846622658
10:40:10
XLON
1,319
£ 1.5600
314254846622659
10:40:50
XLON
981
£ 1.5600
314254846622716
10:41:05
XLON
981
£ 1.5600
314254846622772
10:41:08
XLON
1,795
£ 1.5610
314254846622825
10:41:43
XLON
270
£ 1.5620
314254846622966
10:41:51
XLON
600
£ 1.5630
314254846623004
10:41:51
XLON
2,040
£ 1.5630
314254846623005
10:44:13
XLON
935
£ 1.5685
314254846623243
10:44:13
XLON
1
£ 1.5685
314254846623244
10:45:10
XLON
1,500
£ 1.5695
314254846623374
10:45:40
XLON
2,650
£ 1.5695
314254846623456
10:45:40
XLON
1,500
£ 1.5695
314254846623458
10:46:12
XLON
427
£ 1.5705
314254846623501
10:46:12
XLON
751
£ 1.5705
314254846623502
10:46:12
XLON
322
£ 1.5705
314254846623503
10:46:12
XLON
1,500
£ 1.5705
314254846623504
10:46:12
XLON
398
£ 1.5705
314254846623505
10:46:13
XLON
427
£ 1.5705
314254846623509
10:46:13
XLON
324
£ 1.5705
314254846623510
10:46:13
XLON
322
£ 1.5705
314254846623511
10:46:13
XLON
427
£ 1.5705
314254846623512
10:46:13
XLON
854
£ 1.5705
314254846623513
10:46:56
XLON
1,365
£ 1.5705
314254846623571
10:46:56
XLON
1,500
£ 1.5705
314254846623572
10:46:56
XLON
854
£ 1.5705
314254846623573
10:46:57
CHIX
24
£ 1.5705
128Q00RQD
10:46:58
XLON
1,188
£ 1.5695
314254846623580
10:47:06
XLON
3,519
£ 1.5695
314254846623590
10:47:07
CHIX
5
£ 1.5695
128Q00RQV
10:47:12
CHIX
308
£ 1.5695
128Q00RR6
10:48:10
CHIX
364
£ 1.5695
128Q00RX7
10:48:57
CHIX
4
£ 1.5695
128Q00S3L
10:49:03
XLON
318
£ 1.5685
314254846623914
10:49:03
XLON
1,107
£ 1.5685
314254846623915
10:49:03
XLON
954
£ 1.5685
314254846623916
10:49:03
XLON
910
£ 1.5685
314254846623917
10:49:03
CHIX
24
£ 1.5690
128Q00S47
10:49:08
CHIX
29
£ 1.5690
128Q00S4Z
10:51:34
CHIX
7
£ 1.5705
128Q00SJP
10:51:39
CHIX
21
£ 1.5705
128Q00SJU
10:51:41
XLON
3
£ 1.5705
314254846624274
10:51:51
XLON
1,816
£ 1.5705
314254846624296
10:51:51
XLON
437
£ 1.5705
314254846624297
10:51:51
XLON
577
£ 1.5705
314254846624298
10:51:51
XLON
204
£ 1.5705
314254846624299
10:51:52
XLON
3,034
£ 1.5705
314254846624301
10:51:52
TRQX
774
£ 1.5705
314254775317671
10:51:52
XLON
396
£ 1.5705
314254846624300
10:52:08
CHIX
267
£ 1.5705
128Q00SLI
10:53:17
XLON
2,775
£ 1.5705
314254846624461
10:54:27
XLON
3,138
£ 1.5700
314254846624530
10:54:29
CHIX
30
£ 1.5700
128Q00SUK
10:54:34
CHIX
275
£ 1.5700
128Q00SV1
10:57:15
TRQX
974
£ 1.5715
314254775318393
10:57:50
CHIX
7
£ 1.5715
128Q00THZ
10:57:55
XLON
945
£ 1.5715
314254846625014
10:58:11
CHIX
5
£ 1.5715
128Q00TKA
10:58:20
CHIX
923
£ 1.5715
128Q00TLX
10:59:31
XLON
2
£ 1.5705
314254846625355
11:00:44
XLON
474
£ 1.5705
314254846625427
11:00:45
XLON
1,898
£ 1.5705
314254846625438
11:00:45
XLON
1,838
£ 1.5705
314254846625440
11:00:54
XLON
1,500
£ 1.5705
314254846625445
11:00:54
XLON
410
£ 1.5705
314254846625446
11:03:20
XLON
1,917
£ 1.5715
314254846625668
11:03:20
XLON
246
£ 1.5715
314254846625669
11:03:20
XLON
1,340
£ 1.5715
314254846625672
11:03:20
CHIX
18
£ 1.5715
128Q00U9O
11:03:22
CHIX
1,073
£ 1.5710
128Q00U9T
11:03:22
CHIX
310
£ 1.5710
128Q00U9U
11:03:22
CHIX
1,893
£ 1.5710
128Q00U9V
11:03:22
XLON
1,523
£ 1.5710
314254846625676
11:03:48
XLON
939
£ 1.5710
314254846625688
11:04:15
XLON
923
£ 1.5710
314254846625721
11:04:42
XLON
924
£ 1.5710
314254846625759
11:05:50
XLON
2,263
£ 1.5720
314254846625947
11:05:50
XLON
1,500
£ 1.5720
314254846625949
11:05:50
XLON
504
£ 1.5720
314254846625950
11:09:28
XLON
1
£ 1.5725
314254846626514
11:09:28
XLON
984
£ 1.5725
314254846626515
11:16:44
TRQX
1,217
£ 1.5725
314254775321397
11:16:44
XLON
1,500
£ 1.5725
314254846627782
11:17:00
XLON
1,500
£ 1.5725
314254846627793
11:20:12
XLON
1,500
£ 1.5730
314254846628149
11:22:20
XLON
1,500
£ 1.5740
314254846628333
11:22:20
XLON
2,884
£ 1.5740
314254846628334
11:24:03
XLON
33
£ 1.5735
314254846628521
11:24:03
XLON
3,463
£ 1.5735
314254846628522
11:24:03
XLON
2,300
£ 1.5735
314254846628523
11:24:03
XLON
1,500
£ 1.5740
314254846628524
11:24:03
XLON
2,332
£ 1.5740
314254846628525
11:24:03
XLON
1,156
£ 1.5740
314254846628526
11:24:18
XLON
2
£ 1.5730
314254846628559
11:24:18
XLON
934
£ 1.5730
314254846628560
11:24:18
XLON
2,505
£ 1.5730
314254846628561
11:24:35
XLON
1,500
£ 1.5730
314254846628624
11:25:31
XLON
1,845
£ 1.5730
314254846628728
11:26:36
XLON
700
£ 1.5730
314254846628847
11:26:36
XLON
2,578
£ 1.5730
314254846628848
11:28:18
XLON
2,300
£ 1.5720
314254846629086
11:28:18
XLON
948
£ 1.5725
314254846629087
11:29:38
XLON
931
£ 1.5725
314254846629181
11:30:20
XLON
930
£ 1.5725
314254846629334
11:31:03
XLON
918
£ 1.5725
314254846629445
11:38:27
XLON
150
£ 1.5735
314254846630252
11:38:37
XLON
36
£ 1.5735
314254846630296
11:41:26
XLON
3,088
£ 1.5730
314254846630520
11:41:26
XLON
638
£ 1.5735
314254846630521
11:44:51
CHIX
2,469
£ 1.5720
128Q010BK
11:44:51
CHIX
1,511
£ 1.5720
128Q010BL
11:44:51
XLON
1,500
£ 1.5710
314254846631074
11:44:51
XLON
2,300
£ 1.5715
314254846631075
11:44:51
XLON
1,500
£ 1.5720
314254846631076
11:44:51
XLON
1,200
£ 1.5720
314254846631077
11:46:05
XLON
1,500
£ 1.5690
314254846631397
11:46:22
XLON
3,007
£ 1.5690
314254846631443
11:46:22
XLON
2,797
£ 1.5690
314254846631451
11:46:22
XLON
545
£ 1.5690
314254846631452
11:46:36
XLON
4,180
£ 1.5685
314254846631560
11:46:36
XLON
452
£ 1.5685
314254846631604
11:46:36
XLON
2,532
£ 1.5685
314254846631605
11:46:36
XLON
1,332
£ 1.5685
314254846631606
11:46:38
XLON
1,568
£ 1.5685
314254846631655
11:48:33
XLON
1,230
£ 1.5680
314254846631987
11:48:33
XLON
367
£ 1.5680
314254846631988
11:48:53
XLON
920
£ 1.5680
314254846632007
11:49:17
XLON
919
£ 1.5680
314254846632056
11:49:41
XLON
743
£ 1.5680
314254846632065
11:51:08
XLON
1,762
£ 1.5680
314254846632243
11:51:29
XLON
3,423
£ 1.5680
314254846632317
11:51:29
XLON
1,500
£ 1.5680
314254846632324
11:51:48
TRQX
838
£ 1.5680
314254775326338
11:53:52
TRQX
1,200
£ 1.5675
314254775326686
11:53:52
XLON
3,066
£ 1.5670
314254846632923
11:54:05
TRQX
73
£ 1.5670
314254775326723
11:54:10
TRQX
41
£ 1.5670
314254775326737
11:54:15
XLON
113
£ 1.5670
314254846632969
11:54:15
XLON
486
£ 1.5670
314254846632970
11:54:15
XLON
323
£ 1.5670
314254846632971
11:54:18
TRQX
29
£ 1.5670
314254775326762
11:54:28
TRQX
19
£ 1.5670
314254775326821
11:54:33
TRQX
15
£ 1.5670
314254775326854
11:54:38
TRQX
21
£ 1.5670
314254775326870
11:54:38
XLON
1,089
£ 1.5665
314254846633100
11:55:33
TRQX
300
£ 1.5670
314254775327004
11:55:33
TRQX
1,200
£ 1.5670
314254775327005
11:55:47
TRQX
21
£ 1.5670
314254775327045
11:56:21
XLON
1,838
£ 1.5665
314254846633617
11:56:21
TRQX
300
£ 1.5670
314254775327142
11:56:21
TRQX
1,200
£ 1.5670
314254775327143
11:57:25
XLON
2,010
£ 1.5665
314254846633891
11:57:25
XLON
262
£ 1.5665
314254846633892
11:57:25
XLON
2,117
£ 1.5665
314254846633893
11:57:29
XLON
911
£ 1.5665
314254846633899
11:57:41
XLON
2,910
£ 1.5660
314254846633941
11:57:41
TRQX
1,080
£ 1.5660
314254775327349
11:57:52
CHIX
109
£ 1.5655
128Q012Z5
11:57:53
BATE
886
£ 1.5655
028Q00S1O
11:57:57
CHIX
17
£ 1.5655
128Q01301
11:59:52
XLON
1,500
£ 1.5675
314254846634296
11:59:52
XLON
902
£ 1.5675
314254846634297
11:59:56
XLON
3,541
£ 1.5670
314254846634337
12:00:08
XLON
1,072
£ 1.5655
314254846634444
12:00:25
CHIX
30
£ 1.5655
128Q013JX
12:03:48
XLON
2,992
£ 1.5665
314254846635444
12:03:48
XLON
796
£ 1.5665
314254846635445
12:03:48
XLON
1,142
£ 1.5665
314254846635446
12:03:48
XLON
912
£ 1.5665
314254846635447
12:03:53
XLON
955
£ 1.5665
314254846635463
12:05:09
XLON
1,500
£ 1.5665
314254846635669
12:05:09
XLON
1,050
£ 1.5665
314254846635670
12:05:09
XLON
829
£ 1.5665
314254846635671
12:05:33
XLON
945
£ 1.5665
314254846635718
12:06:20
XLON
4,528
£ 1.5665
314254846635891
12:07:12
BATE
40
£ 1.5660
028Q00T79
12:07:17
BATE
25
£ 1.5660
028Q00T7O
12:07:22
BATE
21
£ 1.5660
028Q00T7Z
12:07:27
BATE
14
£ 1.5660
028Q00T87
12:07:30
TRQX
1,127
£ 1.5655
314254775328752
12:07:30
CHIX
1,829
£ 1.5655
128Q014UY
12:07:30
XLON
4,194
£ 1.5650
314254846636133
12:07:32
BATE
408
£ 1.5660
028Q00T9A
12:09:26
XLON
1,021
£ 1.5655
314254846636620
12:09:30
TRQX
1,200
£ 1.5650
314254775329031
12:09:39
BATE
20
£ 1.5655
028Q00TJJ
12:09:54
XLON
853
£ 1.5655
314254846636724
12:09:55
XLON
586
£ 1.5650
314254846636733
12:09:55
XLON
925
£ 1.5650
314254846636728
12:10:05
TRQX
1,042
£ 1.5645
314254775329093
12:11:42
XLON
21
£ 1.5645
314254846637034
12:11:42
XLON
1,796
£ 1.5645
314254846637035
12:11:42
XLON
1,514
£ 1.5645
314254846637036
12:12:04
BATE
35
£ 1.5650
028Q00TUH
12:13:32
XLON
1,023
£ 1.5645
314254846637319
12:13:37
XLON
17
£ 1.5645
314254846637328
12:17:13
XLON
3,231
£ 1.5660
314254846638247
12:17:13
XLON
918
£ 1.5660
314254846638248
12:17:13
XLON
2,300
£ 1.5660
314254846638251
12:17:18
BATE
25
£ 1.5660
028Q00ULM
12:17:18
XLON
53
£ 1.5660
314254846638282
12:17:18
XLON
1,965
£ 1.5660
314254846638283
12:17:18
XLON
837
£ 1.5660
314254846638284
12:17:41
TRQX
1,200
£ 1.5655
314254775330126
12:17:41
XLON
2,411
£ 1.5655
314254846638391
12:17:41
XLON
946
£ 1.5655
314254846638392
12:17:41
TRQX
1,678
£ 1.5655
314254775330125
12:17:45
XLON
1,245
£ 1.5650
314254846638420
12:17:50
BATE
19
£ 1.5655
028Q00UNW
12:17:55
BATE
26
£ 1.5655
028Q00UO5
12:17:55
BATE
15
£ 1.5655
028Q00UO6
12:18:00
BATE
24
£ 1.5655
028Q00UOC
12:18:00
BATE
17
£ 1.5655
028Q00UOD
12:18:03
BATE
23
£ 1.5655
028Q00UPA
12:18:08
BATE
610
£ 1.5650
028Q00UPP
12:21:38
XLON
2,300
£ 1.5670
314254846639220
12:21:38
XLON
810
£ 1.5670
314254846639221
12:22:07
XLON
99
£ 1.5670
314254846639287
12:23:43
XLON
3,393
£ 1.5670
314254846639441
12:23:43
XLON
1,248
£ 1.5665
314254846639443
12:26:58
XLON
671
£ 1.5660
314254846639901
12:29:07
XLON
1,076
£ 1.5665
314254846640268
12:29:07
XLON
1,500
£ 1.5665
314254846640270
12:29:07
XLON
2,300
£ 1.5665
314254846640271
12:29:07
XLON
529
£ 1.5665
314254846640272
12:29:11
XLON
1,180
£ 1.5665
314254846640280
12:29:11
XLON
580
£ 1.5665
314254846640281
12:30:01
XLON
1,500
£ 1.5665
314254846640386
12:30:01
XLON
2,103
£ 1.5665
314254846640387
12:30:59
XLON
253
£ 1.5670
314254846640571
12:33:13
XLON
3,513
£ 1.5665
314254846640922
12:39:15
XLON
1,500
£ 1.5675
314254846641463
12:39:16
XLON
1,500
£ 1.5675
314254846641470
12:45:07
XLON
1,500
£ 1.5690
314254846641995
12:45:07
XLON
1,160
£ 1.5690
314254846641996
12:45:07
XLON
724
£ 1.5695
314254846641997
12:45:07
XLON
953
£ 1.5695
314254846641998
12:45:07
XLON
1,146
£ 1.5695
314254846641999
12:45:07
XLON
1,500
£ 1.5695
314254846642000
12:45:07
XLON
2,613
£ 1.5695
314254846642001
12:45:07
XLON
2,503
£ 1.5690
314254846641992
12:45:08
XLON
1,004
£ 1.5690
314254846642002
12:45:08
XLON
1,125
£ 1.5690
314254846642003
12:45:08
XLON
1,488
£ 1.5685
314254846642009
12:45:08
XLON
815
£ 1.5685
314254846642010
12:45:08
BATE
603
£ 1.5685
028Q00XKN
12:45:08
BATE
141
£ 1.5685
028Q00XKO
12:45:08
BATE
109
£ 1.5685
028Q00XKP
12:45:08
BATE
75
£ 1.5685
028Q00XKQ
12:45:08
BATE
80
£ 1.5685
028Q00XKR
12:45:08
BATE
61
£ 1.5685
028Q00XKS
12:45:08
BATE
33
£ 1.5685
028Q00XKT
12:45:08
BATE
35
£ 1.5685
028Q00XKU
12:45:08
BATE
16
£ 1.5685
028Q00XKV
12:45:08
BATE
19
£ 1.5685
028Q00XKW
12:45:08
BATE
482
£ 1.5685
028Q00XKX
12:45:08
CHIX
351
£ 1.5680
128Q01AIX
12:45:08
CHIX
186
£ 1.5680
128Q01AIY
12:45:08
CHIX
52
£ 1.5680
128Q01AIZ
12:45:08
CHIX
351
£ 1.5680
128Q01AJ0
12:45:08
CHIX
246
£ 1.5680
128Q01AJ1
12:45:11
XLON
1,500
£ 1.5675
314254846642020
12:45:11
XLON
361
£ 1.5680
314254846642021
12:45:11
XLON
2,000
£ 1.5680
314254846642022
12:45:11
XLON
1,500
£ 1.5680
314254846642026
12:45:13
XLON
1,913
£ 1.5680
314254846642033
12:45:45
XLON
925
£ 1.5680
314254846642140
12:46:10
XLON
927
£ 1.5675
314254846642197
12:46:39
XLON
930
£ 1.5675
314254846642228
12:50:52
XLON
1,384
£ 1.5695
314254846642685
12:50:52
XLON
1,754
£ 1.5695
314254846642686
12:50:52
XLON
937
£ 1.5695
314254846642687
12:50:52
XLON
1,223
£ 1.5695
314254846642696
12:50:52
XLON
161
£ 1.5695
314254846642697
12:50:52
XLON
1,500
£ 1.5690
314254846642699
12:50:52
XLON
914
£ 1.5690
314254846642700
12:51:13
XLON
912
£ 1.5690
314254846642745
12:51:42
XLON
436
£ 1.5690
314254846642787
12:51:42
XLON
498
£ 1.5690
314254846642788
12:54:27
XLON
1,500
£ 1.5685
314254846643194
12:54:27
XLON
1,800
£ 1.5685
314254846643195
12:54:27
XLON
1,098
£ 1.5685
314254846643196
12:59:04
XLON
870
£ 1.5685
314254846643652
12:59:04
XLON
1,178
£ 1.5685
314254846643653
12:59:50
XLON
1,500
£ 1.5685
314254846643842
13:00:50
XLON
166
£ 1.5685
314254846644053
13:00:50
XLON
3,949
£ 1.5685
314254846644054
13:00:50
XLON
2,300
£ 1.5685
314254846644059
13:00:50
XLON
132
£ 1.5685
314254846644060
13:04:34
XLON
1,500
£ 1.5685
314254846644537
13:04:34
XLON
1,181
£ 1.5685
314254846644538
13:04:34
XLON
2,340
£ 1.5685
314254846644539
13:06:04
XLON
1,500
£ 1.5685
314254846644904
13:06:04
XLON
1,165
£ 1.5685
314254846644905
13:06:04
XLON
2,040
£ 1.5685
314254846644906
13:06:57
XLON
538
£ 1.5685
314254846644992
13:06:57
XLON
538
£ 1.5685
314254846644993
13:07:26
XLON
4,394
£ 1.5680
314254846645074
13:09:00
XLON
1,500
£ 1.5675
314254846645346
13:09:01
XLON
1,383
£ 1.5675
314254846645347
13:09:29
XLON
922
£ 1.5675
314254846645428
13:09:59
XLON
1,093
£ 1.5680
314254846645473
13:09:59
XLON
33
£ 1.5680
314254846645474
13:19:48
XLON
300
£ 1.5690
314254846646803
13:19:48
XLON
235
£ 1.5690
314254846646804
13:19:48
XLON
3,638
£ 1.5690
314254846646805
13:19:48
TRQX
1,099
£ 1.5690
314254775338157
13:19:48
CHIX
16
£ 1.5690
128Q01FE1
13:19:48
CHIX
1,533
£ 1.5690
128Q01FE2
13:19:48
XLON
2,400
£ 1.5685
314254846646829
13:19:48
XLON
1,749
£ 1.5685
314254846646830
13:19:49
XLON
2,300
£ 1.5680
314254846646832
13:19:49
XLON
994
£ 1.5680
314254846646833
13:19:49
XLON
1,243
£ 1.5680
314254846646834
13:24:20
XLON
319
£ 1.5685
314254846647436
13:24:20
XLON
1,536
£ 1.5685
314254846647437
13:24:29
XLON
1,500
£ 1.5685
314254846647475
13:25:35
XLON
82
£ 1.5690
314254846647620
13:25:35
XLON
56
£ 1.5690
314254846647621
13:25:35
XLON
31
£ 1.5690
314254846647622
13:25:40
XLON
1,096
£ 1.5690
314254846647635
13:29:42
XLON
243
£ 1.5690
314254846648145
13:29:42
XLON
1,763
£ 1.5690
314254846648146
13:29:43
XLON
2,200
£ 1.5690
314254846648157
13:29:43
XLON
370
£ 1.5690
314254846648158
13:30:01
XLON
2,200
£ 1.5685
314254846648267
13:30:01
XLON
1,500
£ 1.5680
314254846648397
13:30:01
XLON
93
£ 1.5685
314254846648398
13:30:02
XLON
1,211
£ 1.5690
314254846648518
13:30:02
XLON
2,132
£ 1.5690
314254846648519
13:30:02
XLON
1,500
£ 1.5690
314254846648520
13:30:11
XLON
1,065
£ 1.5665
314254846649165
13:30:11
XLON
2,240
£ 1.5665
314254846649166
13:30:11
XLON
1,500
£ 1.5665
314254846649167
13:30:11
XLON
1,500
£ 1.5665
314254846649211
13:30:11
XLON
2,240
£ 1.5665
314254846649212
13:30:11
XLON
1,500
£ 1.5665
314254846649213
13:30:12
XLON
1,500
£ 1.5665
314254846649219
13:30:12
XLON
731
£ 1.5665
314254846649220
13:30:12
XLON
1,504
£ 1.5655
314254846649222
13:30:12
XLON
1,761
£ 1.5655
314254846649224
13:30:12
XLON
944
£ 1.5655
314254846649225
13:30:12
TRQX
55
£ 1.5665
314254775340400
13:30:12
TRQX
307
£ 1.5665
314254775340401
13:30:35
XLON
1,347
£ 1.5640
314254846649931
13:30:35
CHIX
1,119
£ 1.5635
128Q01I7D
13:30:35
XLON
1,339
£ 1.5635
314254846649934
13:30:35
BATE
90
£ 1.5640
028Q013CQ
13:30:40
BATE
37
£ 1.5625
028Q013E1
13:30:43
CHIX
1,447
£ 1.5615
128Q01IBX
13:30:57
BATE
33
£ 1.5610
028Q013MA
13:31:02
BATE
273
£ 1.5610
028Q013MX
13:31:17
XLON
1,426
£ 1.5625
314254846650940
13:31:35
XLON
1,500
£ 1.5655
314254846651082
13:32:12
BATE
840
£ 1.5640
028Q01423
13:32:49
XLON
2,300
£ 1.5650
314254846651638
13:32:49
XLON
771
£ 1.5650
314254846651639
13:32:49
XLON
2,709
£ 1.5650
314254846651635
13:32:57
XLON
1,138
£ 1.5650
314254846651717
13:32:57
XLON
468
£ 1.5650
314254846651718
13:33:54
XLON
4,307
£ 1.5645
314254846652196
13:34:12
BATE
938
£ 1.5640
028Q014IR
13:34:13
XLON
1,482
£ 1.5640
314254846652302
13:37:01
XLON
1,498
£ 1.5695
314254846653131
13:37:40
XLON
11
£ 1.5695
314254846653420
13:37:46
XLON
305
£ 1.5690
314254846653436
13:37:46
XLON
972
£ 1.5690
314254846653437
13:40:16
XLON
2,169
£ 1.5695
314254846654433
13:40:16
XLON
621
£ 1.5695
314254846654434
13:44:39
XLON
460
£ 1.5720
314254846655773
13:44:39
XLON
1,215
£ 1.5720
314254846655774
13:44:39
XLON
912
£ 1.5720
314254846655775
13:44:39
XLON
1,525
£ 1.5720
314254846655776
13:45:22
XLON
2,015
£ 1.5730
314254846655967
13:45:22
BATE
583
£ 1.5725
028Q016K6
13:45:22
BATE
674
£ 1.5725
028Q016K7
13:45:22
XLON
2,300
£ 1.5730
314254846655969
13:45:22
XLON
644
£ 1.5730
314254846655970
13:45:47
XLON
1,245
£ 1.5730
314254846656031
13:46:55
XLON
3,578
£ 1.5730
314254846656229
13:47:13
BATE
1,020
£ 1.5725
028Q016T2
13:48:07
XLON
737
£ 1.5720
314254846656438
13:48:07
XLON
627
£ 1.5720
314254846656439
13:48:19
XLON
1,500
£ 1.5720
314254846656459
13:48:19
XLON
977
£ 1.5720
314254846656460
13:48:19
XLON
627
£ 1.5720
314254846656461
13:48:45
XLON
1,500
£ 1.5720
314254846656540
13:48:45
XLON
449
£ 1.5720
314254846656541
13:48:45
XLON
855
£ 1.5720
314254846656542
13:48:48
XLON
1,500
£ 1.5720
314254846656550
13:49:45
XLON
2,400
£ 1.5720
314254846656747
13:49:45
XLON
550
£ 1.5720
314254846656748
13:49:45
XLON
131
£ 1.5720
314254846656749
13:49:48
XLON
1,060
£ 1.5720
314254846656762
13:49:57
XLON
1,314
£ 1.5715
314254846656788
13:49:57
XLON
217
£ 1.5715
314254846656789
13:49:57
XLON
2,967
£ 1.5715
314254846656790
13:49:57
XLON
1,138
£ 1.5715
314254846656791
13:51:53
XLON
347
£ 1.5710
314254846657271
13:51:53
XLON
1,864
£ 1.5710
314254846657272
13:52:40
XLON
8
£ 1.5695
314254846657360
13:53:27
XLON
2,300
£ 1.5700
314254846657488
13:53:27
XLON
534
£ 1.5700
314254846657489
13:54:53
XLON
64
£ 1.5705
314254846657948
13:55:32
XLON
1,500
£ 1.5710
314254846658053
13:55:52
XLON
1,500
£ 1.5710
314254846658165
13:56:11
XLON
1,500
£ 1.5710
314254846658237
13:56:11
XLON
452
£ 1.5710
314254846658238
13:56:14
XLON
1,455
£ 1.5705
314254846658316
13:56:14
XLON
1,492
£ 1.5705
314254846658317
13:58:47
XLON
1,364
£ 1.5710
314254846659027
13:58:47
XLON
81
£ 1.5710
314254846659028
13:58:59
XLON
969
£ 1.5725
314254846659081
13:59:10
XLON
1,500
£ 1.5720
314254846659120
13:59:10
XLON
418
£ 1.5720
314254846659121
13:59:32
XLON
928
£ 1.5720
314254846659170
14:02:42
XLON
1,500
£ 1.5735
314254846659774
14:02:47
XLON
526
£ 1.5735
314254846659779
14:02:47
XLON
1,038
£ 1.5735
314254846659780
14:08:26
XLON
1,948
£ 1.5750
314254846661185
14:08:26
XLON
1,056
£ 1.5750
314254846661186
14:08:26
XLON
2,675
£ 1.5750
314254846661187
14:08:26
XLON
1,500
£ 1.5745
314254846661190
14:08:26
XLON
684
£ 1.5745
314254846661191
14:08:27
XLON
1,500
£ 1.5745
314254846661192
14:11:11
XLON
2,131
£ 1.5750
314254846661616
14:11:11
XLON
1,255
£ 1.5750
314254846661617
14:11:11
XLON
1,273
£ 1.5750
314254846661622
14:11:13
XLON
1,500
£ 1.5755
314254846661630
14:11:13
XLON
2,182
£ 1.5755
314254846661631
14:11:13
XLON
1,700
£ 1.5755
314254846661632
14:11:13
XLON
2,176
£ 1.5750
314254846661633
14:15:21
XLON
2,593
£ 1.5750
314254846662426
14:15:21
CHIX
1,037
£ 1.5745
128Q01RXH
14:15:21
XLON
2,300
£ 1.5750
314254846662429
14:15:21
XLON
1,282
£ 1.5750
314254846662430
14:15:49
XLON
1,500
£ 1.5750
314254846662540
14:16:06
XLON
1,500
£ 1.5750
314254846662619
14:16:40
XLON
2,888
£ 1.5745
314254846662726
14:16:54
XLON
2,300
£ 1.5745
314254846662780
14:16:54
XLON
588
£ 1.5745
314254846662781
14:16:56
XLON
73
£ 1.5745
314254846662788
14:16:56
XLON
1,474
£ 1.5745
314254846662789
14:16:56
XLON
648
£ 1.5745
314254846662790
14:16:58
XLON
1,930
£ 1.5745
314254846662797
14:18:47
XLON
1,641
£ 1.5745
314254846663140
14:18:47
XLON
2,735
£ 1.5745
314254846663141
14:18:47
XLON
1,390
£ 1.5745
314254846663142
14:18:52
XLON
2,125
£ 1.5745
314254846663157
14:18:52
XLON
1,844
£ 1.5745
314254846663158
14:20:50
XLON
943
£ 1.5745
314254846663556
14:20:50
XLON
2,300
£ 1.5745
314254846663564
14:20:50
XLON
1,111
£ 1.5745
314254846663565
14:20:50
XLON
367
£ 1.5725
314254846663569
14:20:50
XLON
1,371
£ 1.5725
314254846663570
14:20:51
XLON
607
£ 1.5725
314254846663572
14:20:53
XLON
1,392
£ 1.5725
314254846663578
14:22:00
XLON
4,060
£ 1.5730
314254846663882
14:22:36
XLON
1,076
£ 1.5725
314254846664051
14:22:36
XLON
962
£ 1.5725
314254846664052
14:24:54
XLON
346
£ 1.5710
314254846664465
14:24:54
XLON
678
£ 1.5710
314254846664466
14:26:35
XLON
121
£ 1.5725
314254846664849
14:26:35
XLON
2,457
£ 1.5725
314254846664850
14:29:04
XLON
3,821
£ 1.5725
314254846665429
14:29:32
XLON
1,500
£ 1.5720
314254846665501
14:29:32
XLON
1,689
£ 1.5720
314254846665502
14:29:34
XLON
1,500
£ 1.5720
314254846665510
14:29:34
XLON
1,227
£ 1.5720
314254846665511
14:30:11
XLON
1,308
£ 1.5735
314254846665928
14:30:11
XLON
2,081
£ 1.5735
314254846665929
14:30:11
XLON
1,500
£ 1.5735
314254846665932
14:30:11
XLON
2,180
£ 1.5735
314254846665933
14:31:56
XLON
8
£ 1.5755
314254846666624
14:31:56
XLON
2,515
£ 1.5755
314254846666625
14:33:21
XLON
1,030
£ 1.5765
314254846667214
14:33:31
XLON
4,358
£ 1.5765
314254846667298
14:33:41
XLON
11
£ 1.5765
314254846667344
14:35:47
XLON
2,213
£ 1.5780
314254846668257
14:35:48
XLON
1,500
£ 1.5780
314254846668279
14:35:48
XLON
713
£ 1.5780
314254846668280
14:36:02
XLON
1,007
£ 1.5765
314254846668409
14:36:02
XLON
1,054
£ 1.5765
314254846668410
14:36:02
XLON
1,500
£ 1.5765
314254846668406
14:36:11
XLON
211
£ 1.5765
314254846668501
14:36:11
XLON
1,150
£ 1.5765
314254846668502
14:36:11
XLON
2,044
£ 1.5765
314254846668503
14:36:11
XLON
461
£ 1.5765
314254846668504
14:36:15
XLON
3,895
£ 1.5765
314254846668535
14:36:15
XLON
1,500
£ 1.5765
314254846668536
14:36:15
XLON
746
£ 1.5765
314254846668537
14:36:15
XLON
752
£ 1.5765
314254846668538
14:37:03
XLON
989
£ 1.5775
314254846668836
14:37:26
XLON
276
£ 1.5785
314254846668966
14:38:00
XLON
4,237
£ 1.5785
314254846669141
14:38:14
XLON
3,270
£ 1.5780
314254846669178
14:39:02
XLON
970
£ 1.5775
314254846669380
14:39:02
XLON
96
£ 1.5775
314254846669381
14:39:02
XLON
1,500
£ 1.5775
314254846669383
14:39:02
XLON
644
£ 1.5775
314254846669384
14:40:11
XLON
24
£ 1.5755
314254846669680
14:40:11
XLON
1,239
£ 1.5755
314254846669681
14:40:25
XLON
927
£ 1.5750
314254846669743
14:40:37
XLON
1,832
£ 1.5750
314254846669782
14:40:37
XLON
1,500
£ 1.5750
314254846669783
14:41:41
XLON
1,500
£ 1.5745
314254846670018
14:42:01
XLON
1,500
£ 1.5745
314254846670084
14:42:01
XLON
8
£ 1.5745
314254846670085
14:42:37
XLON
632
£ 1.5750
314254846670251
14:42:37
XLON
1,420
£ 1.5750
314254846670252
14:42:56
XLON
1,500
£ 1.5750
314254846670295
14:45:18
XLON
2,300
£ 1.5770
314254846670845
14:45:34
XLON
134
£ 1.5770
314254846670902
14:48:13
XLON
1,603
£ 1.5770
314254846671552
14:48:35
XLON
1,119
£ 1.5780
314254846671634
14:48:35
XLON
1,231
£ 1.5780
314254846671635
14:49:12
XLON
2,241
£ 1.5780
314254846671801
14:49:12
XLON
1,500
£ 1.5780
314254846671803
14:49:12
XLON
741
£ 1.5780
314254846671804
14:49:43
XLON
1,500
£ 1.5780
314254846671957
14:49:43
XLON
1,259
£ 1.5780
314254846671958
14:49:48
XLON
563
£ 1.5780
314254846671985
14:49:51
XLON
1,259
£ 1.5780
314254846671991
14:49:51
XLON
935
£ 1.5780
314254846671992
14:50:03
XLON
3,390
£ 1.5780
314254846672038
14:50:07
TRQX
798
£ 1.5775
314254775358298
14:50:08
XLON
2,300
£ 1.5775
314254846672070
14:50:08
XLON
1,500
£ 1.5780
314254846672071
14:50:11
XLON
1,500
£ 1.5780
314254846672102
14:50:14
XLON
1,500
£ 1.5780
314254846672122
14:50:34
XLON
1,500
£ 1.5780
314254846672234
14:50:34
XLON
1,789
£ 1.5780
314254846672235
14:52:51
XLON
1,500
£ 1.5780
314254846672778
14:52:53
TRQX
941
£ 1.5780
314254775358903
14:52:56
XLON
1,140
£ 1.5780
314254846672811
14:52:57
XLON
1,929
£ 1.5775
314254846672814
14:52:57
XLON
1,070
£ 1.5775
314254846672815
14:52:57
XLON
275
£ 1.5775
314254846672816
14:52:58
XLON
1,929
£ 1.5775
314254846672819
14:53:01
XLON
1,500
£ 1.5770
314254846672846
14:54:21
XLON
1,500
£ 1.5770
314254846673104
14:54:21
XLON
653
£ 1.5770
314254846673105
14:54:26
XLON
3,629
£ 1.5770
314254846673108
14:54:34
XLON
2,300
£ 1.5765
314254846673141
14:54:34
XLON
647
£ 1.5765
314254846673142
14:54:34
XLON
24
£ 1.5765
314254846673143
14:54:34
XLON
1,500
£ 1.5765
314254846673136
14:54:34
XLON
798
£ 1.5765
314254846673137
14:55:38
XLON
1,500
£ 1.5770
314254846673490
14:56:20
XLON
90
£ 1.5770
314254846673599
14:56:20
XLON
3,949
£ 1.5770
314254846673600
14:56:21
XLON
1,099
£ 1.5770
314254846673635
14:56:21
XLON
792
£ 1.5770
314254846673636
14:56:40
XLON
1,500
£ 1.5770
314254846673674
14:56:40
XLON
53
£ 1.5770
314254846673675
14:56:52
XLON
944
£ 1.5770
314254846673717
14:57:01
BATE
2,447
£ 1.5765
028Q01JL2
14:57:01
XLON
1,500
£ 1.5765
314254846673776
14:57:28
XLON
1,500
£ 1.5765
314254846673884
14:57:28
XLON
635
£ 1.5765
314254846673885
14:57:45
XLON
1,356
£ 1.5765
314254846673931
14:57:57
XLON
923
£ 1.5765
314254846673978
14:58:02
XLON
4,043
£ 1.5760
314254846674005
14:59:05
XLON
951
£ 1.5755
314254846674225
14:59:18
XLON
974
£ 1.5755
314254846674274
14:59:31
XLON
648
£ 1.5755
314254846674307
14:59:31
XLON
327
£ 1.5755
314254846674308
15:00:31
XLON
2,404
£ 1.5755
314254846674700
15:00:31
TRQX
2,861
£ 1.5755
314254775360651
15:00:31
XLON
358
£ 1.5755
314254846674739
15:00:31
XLON
26
£ 1.5755
314254846674740
15:00:31
XLON
1,521
£ 1.5755
314254846674741
15:00:40
XLON
1,005
£ 1.5750
314254846674786
15:00:40
XLON
1,500
£ 1.5750
314254846674788
15:00:40
XLON
1,910
£ 1.5750
314254846674789
15:00:40
CHIX
369
£ 1.5750
128Q024TV
15:00:40
CHIX
592
£ 1.5750
128Q024TW
15:01:33
XLON
983
£ 1.5745
314254846675034
15:01:41
TRQX
1,138
£ 1.5750
314254775360949
15:01:41
XLON
1,097
£ 1.5750
314254846675093
15:01:41
XLON
3,254
£ 1.5755
314254846675078
15:01:57
TRQX
1,178
£ 1.5750
314254775361056
15:02:04
CHIX
349
£ 1.5760
128Q02591
15:02:04
CHIX
598
£ 1.5760
128Q02592
15:03:32
XLON
1,500
£ 1.5765
314254846675773
15:03:32
TRQX
1,196
£ 1.5765
314254775361613
15:04:25
CHIX
1,134
£ 1.5780
128Q0267F
15:04:25
CHIX
1,134
£ 1.5780
128Q0267P
15:04:25
XLON
1,500
£ 1.5775
314254846676215
15:04:26
XLON
2,238
£ 1.5775
314254846676229
15:04:26
XLON
1,323
£ 1.5775
314254846676230
15:04:27
XLON
93
£ 1.5775
314254846676231
15:04:27
XLON
2,238
£ 1.5775
314254846676232
15:04:34
XLON
922
£ 1.5775
314254846676265
15:04:41
TRQX
1,300
£ 1.5770
314254775362007
15:04:41
TRQX
1,300
£ 1.5770
314254775362008
15:04:41
XLON
1,103
£ 1.5765
314254846676299
15:04:51
XLON
522
£ 1.5765
314254846676350
15:05:50
XLON
2,223
£ 1.5765
314254846676791
15:05:50
XLON
1,009
£ 1.5765
314254846676792
15:05:53
XLON
28
£ 1.5765
314254846676839
15:05:56
XLON
1,551
£ 1.5765
314254846676849
15:07:10
XLON
1,265
£ 1.5760
314254846677285
15:07:38
XLON
1,265
£ 1.5760
314254846677417
15:08:00
CHIX
980
£ 1.5755
128Q027JV
15:08:01
XLON
1,500
£ 1.5755
314254846677532
15:10:54
XLON
2,245
£ 1.5760
314254846678373
15:10:54
XLON
1,725
£ 1.5760
314254846678374
15:10:54
XLON
1,500
£ 1.5760
314254846678380
15:10:54
XLON
745
£ 1.5760
314254846678381
15:11:03
XLON
1,500
£ 1.5740
314254846678447
15:11:03
XLON
2,238
£ 1.5740
314254846678448
15:11:03
XLON
119
£ 1.5735
314254846678455
15:11:17
XLON
1,500
£ 1.5745
314254846678506
15:11:17
XLON
1,367
£ 1.5745
314254846678507
15:11:43
XLON
1,500
£ 1.5745
314254846678612
15:11:43
XLON
108
£ 1.5745
314254846678613
15:11:43
XLON
1,119
£ 1.5745
314254846678614
15:11:48
XLON
1,161
£ 1.5745
314254846678623
15:11:48
XLON
1,199
£ 1.5745
314254846678624
15:11:50
XLON
1,143
£ 1.5745
314254846678652
15:12:46
XLON
1,881
£ 1.5750
314254846679029
15:12:46
XLON
4,003
£ 1.5755
314254846679022
15:13:25
XLON
2,444
£ 1.5750
314254846679206
15:13:25
XLON
1,500
£ 1.5750
314254846679208
15:13:25
XLON
381
£ 1.5750
314254846679209
15:13:53
XLON
1,399
£ 1.5750
314254846679325
15:15:21
XLON
2,431
£ 1.5755
314254846679723
15:15:21
XLON
3,500
£ 1.5755
314254846679731
15:15:22
XLON
4,221
£ 1.5755
314254846679737
15:15:32
XLON
936
£ 1.5755
314254846679788
15:15:41
XLON
2,300
£ 1.5750
314254846679796
15:15:41
XLON
2,142
£ 1.5750
314254846679797
15:16:12
CHIX
1,125
£ 1.5745
128Q02A1N
15:16:50
XLON
982
£ 1.5740
314254846680074
15:17:01
XLON
1,500
£ 1.5740
314254846680157
15:17:01
XLON
233
£ 1.5740
314254846680158
15:17:12
XLON
925
£ 1.5740
314254846680193
15:18:27
XLON
68
£ 1.5745
314254846680531
15:18:27
XLON
372
£ 1.5745
314254846680532
15:18:27
XLON
1,206
£ 1.5745
314254846680533
15:19:14
XLON
4,326
£ 1.5740
314254846680755
15:19:14
XLON
1,500
£ 1.5740
314254846680757
15:19:14
XLON
1,658
£ 1.5745
314254846680758
15:19:14
XLON
2,479
£ 1.5745
314254846680759
15:19:14
XLON
1,604
£ 1.5745
314254846680760
15:19:14
XLON
811
£ 1.5745
314254846680761
15:20:17
XLON
945
£ 1.5740
314254846681006
15:20:36
XLON
1,455
£ 1.5740
314254846681145
15:20:54
XLON
1,414
£ 1.5740
314254846681259
15:21:11
XLON
1,405
£ 1.5740
314254846681379
15:21:30
XLON
1,500
£ 1.5740
314254846681449
15:24:09
XLON
1,544
£ 1.5745
314254846682024
15:24:39
XLON
1,639
£ 1.5740
314254846682208
15:24:39
TRQX
1,290
£ 1.5740
314254775367478
15:24:41
XLON
929
£ 1.5740
314254846682230
15:25:11
XLON
914
£ 1.5740
314254846682346
15:25:16
XLON
225
£ 1.5740
314254846682360
15:25:18
XLON
2,276
£ 1.5740
314254846682370
15:25:20
XLON
2,037
£ 1.5740
314254846682393
15:25:20
XLON
2,300
£ 1.5740
314254846682397
15:25:29
XLON
2,300
£ 1.5740
314254846682446
15:25:29
XLON
1,175
£ 1.5740
314254846682447
15:25:34
XLON
1,190
£ 1.5740
314254846682460
15:27:28
XLON
18
£ 1.5745
314254846683008
15:27:28
XLON
43
£ 1.5745
314254846683009
15:27:50
XLON
639
£ 1.5745
314254846683069
15:27:53
XLON
1,208
£ 1.5745
314254846683096
15:28:42
XLON
2,910
£ 1.5740
314254846683294
15:28:42
TRQX
1,047
£ 1.5740
314254775368362
15:28:42
XLON
1,473
£ 1.5740
314254846683295
15:28:42
XLON
1,535
£ 1.5735
314254846683298
15:28:42
XLON
1,384
£ 1.5735
314254846683299
15:28:42
XLON
1,535
£ 1.5730
314254846683301
15:28:42
XLON
1,484
£ 1.5730
314254846683304
15:28:43
CHIX
6
£ 1.5735
128Q02DGG
15:28:43
CHIX
464
£ 1.5735
128Q02DGH
15:28:45
CHIX
25
£ 1.5735
128Q02DI2
15:28:45
XLON
16
£ 1.5730
314254846683346
15:28:45
XLON
1,500
£ 1.5730
314254846683348
15:28:46
XLON
1,500
£ 1.5730
314254846683349
15:28:54
XLON
1,387
£ 1.5740
314254846683372
15:28:54
XLON
1,182
£ 1.5740
314254846683373
15:29:03
XLON
525
£ 1.5735
314254846683478
15:29:03
XLON
401
£ 1.5735
314254846683479
15:29:03
XLON
511
£ 1.5735
314254846683480
15:29:03
XLON
14
£ 1.5735
314254846683481
15:29:03
XLON
2,300
£ 1.5735
314254846683482
15:29:03
XLON
736
£ 1.5735
314254846683483
15:29:34
XLON
1,053
£ 1.5730
314254846683570
15:29:34
CHIX
1,105
£ 1.5725
128Q02DPS
15:29:34
CHIX
749
£ 1.5725
128Q02DPT
15:29:35
XLON
2,054
£ 1.5725
314254846683574
15:29:59
XLON
462
£ 1.5720
314254846683826
15:29:59
XLON
457
£ 1.5720
314254846683827
15:29:59
CHIX
1,105
£ 1.5720
128Q02DY3
15:29:59
CHIX
18
£ 1.5720
128Q02DY7
15:29:59
CHIX
1,739
£ 1.5720
128Q02DY8
15:31:23
XLON
496
£ 1.5720
314254846684381
15:31:23
XLON
1,899
£ 1.5720
314254846684382
15:31:54
XLON
596
£ 1.5720
314254846684576
15:31:54
XLON
382
£ 1.5720
314254846684577
15:31:54
XLON
175
£ 1.5720
314254846684578
15:31:54
XLON
1,500
£ 1.5720
314254846684584
15:31:54
XLON
1,996
£ 1.5720
314254846684585
15:32:24
XLON
601
£ 1.5715
314254846684867
15:32:24
XLON
1,329
£ 1.5715
314254846684868
15:32:24
XLON
1,500
£ 1.5715
314254846684877
15:32:24
XLON
829
£ 1.5715
314254846684878
15:32:24
TRQX
1,373
£ 1.5715
314254775369487
15:32:40
XLON
996
£ 1.5710
314254846685134
15:33:54
XLON
776
£ 1.5710
314254846685479
15:34:15
XLON
990
£ 1.5710
314254846685573
15:34:25
XLON
1,940
£ 1.5710
314254846685629
15:34:25
XLON
1,500
£ 1.5710
314254846685632
15:34:25
XLON
1,285
£ 1.5710
314254846685633
15:36:12
XLON
1,198
£ 1.5720
314254846686193
15:36:12
XLON
2,238
£ 1.5720
314254846686194
15:36:12
XLON
1,140
£ 1.5720
314254846686195
15:36:12
XLON
1,457
£ 1.5720
314254846686196
15:38:55
XLON
3,674
£ 1.5730
314254846687039
15:38:55
XLON
1,949
£ 1.5730
314254846687040
15:38:55
XLON
1,223
£ 1.5730
314254846687041
15:38:55
XLON
6,084
£ 1.5730
314254846687042
15:38:56
XLON
3,902
£ 1.5725
314254846687046
15:38:56
CHIX
3,038
£ 1.5725
128Q02GUL
15:38:56
CHIX
138
£ 1.5725
128Q02GUM
15:38:56
XLON
1,085
£ 1.5725
314254846687051
15:39:21
BATE
1,253
£ 1.5725
028Q01TC6
15:39:21
BATE
4
£ 1.5725
028Q01TC7
15:39:35
XLON
2,224
£ 1.5720
314254846687279
15:39:35
XLON
550
£ 1.5720
314254846687280
15:41:24
XLON
2,178
£ 1.5720
314254846687792
15:41:24
XLON
1,500
£ 1.5720
314254846687807
15:41:24
XLON
2,480
£ 1.5720
314254846687808
15:42:06
XLON
1,500
£ 1.5720
314254846688013
15:42:36
BATE
2,022
£ 1.5715
028Q01U18
15:42:36
XLON
1,500
£ 1.5710
314254846688160
15:42:36
XLON
927
£ 1.5715
314254846688161
15:42:36
BATE
345
£ 1.5715
028Q01U19
15:42:36
BATE
1,677
£ 1.5715
028Q01U1A
15:42:53
XLON
920
£ 1.5705
314254846688253
15:43:43
XLON
295
£ 1.5705
314254846688560
15:43:43
XLON
753
£ 1.5705
314254846688561
15:44:11
BATE
1,004
£ 1.5705
028Q01UGI
15:44:11
TRQX
1,200
£ 1.5705
314254775372630
15:44:11
XLON
1,500
£ 1.5705
314254846688717
15:44:11
XLON
1,342
£ 1.5705
314254846688718
15:44:11
XLON
1,227
£ 1.5705
314254846688719
15:44:15
XLON
433
£ 1.5705
314254846688735
15:45:01
XLON
4,352
£ 1.5705
314254846688985
15:45:01
TRQX
1,150
£ 1.5705
314254775372819
15:45:01
TRQX
1,561
£ 1.5705
314254775372820
15:45:01
XLON
4,372
£ 1.5705
314254846688992
15:46:06
XLON
931
£ 1.5705
314254846689427
15:46:18
XLON
982
£ 1.5705
314254846689471
15:46:30
XLON
259
£ 1.5705
314254846689520
15:46:30
XLON
723
£ 1.5705
314254846689521
15:46:42
XLON
982
£ 1.5705
314254846689585
15:46:50
XLON
992
£ 1.5705
314254846689611
15:47:02
XLON
982
£ 1.5705
314254846689664
15:47:06
XLON
1,013
£ 1.5700
314254846689698
15:47:06
XLON
3,272
£ 1.5700
314254846689705
15:47:09
CHIX
450
£ 1.5700
128Q02JHX
15:47:09
CHIX
139
£ 1.5700
128Q02JHY
15:47:09
CHIX
100
£ 1.5700
128Q02JHZ
15:47:09
CHIX
25
£ 1.5700
128Q02JI0
15:47:09
CHIX
450
£ 1.5700
128Q02JI1
15:47:10
TRQX
592
£ 1.5700
314254775373372
15:47:55
TRQX
836
£ 1.5705
314254775373518
15:48:07
XLON
945
£ 1.5705
314254846689941
15:48:19
XLON
983
£ 1.5705
314254846689990
15:48:31
XLON
982
£ 1.5705
314254846690041
15:48:43
XLON
982
£ 1.5705
314254846690086
15:48:51
XLON
956
£ 1.5705
314254846690116
15:49:03
XLON
983
£ 1.5705
314254846690216
15:49:15
XLON
982
£ 1.5705
314254846690315
15:49:27
XLON
983
£ 1.5705
314254846690353
15:49:30
XLON
1,069
£ 1.5700
314254846690436
15:49:31
XLON
2,300
£ 1.5700
314254846690441
15:49:31
XLON
847
£ 1.5700
314254846690442
15:49:36
CHIX
1,287
£ 1.5695
128Q02K9K
15:49:36
BATE
1,281
£ 1.5695
028Q01VOT
15:49:48
XLON
220
£ 1.5695
314254846690622
15:49:50
XLON
693
£ 1.5695
314254846690640
15:49:50
TRQX
837
£ 1.5695
314254775374043
15:50:19
XLON
1,231
£ 1.5695
314254846690787
15:50:19
XLON
1,836
£ 1.5695
314254846690788
15:50:50
TRQX
837
£ 1.5695
314254775374360
15:51:04
XLON
1,058
£ 1.5695
314254846690950
15:51:41
XLON
74
£ 1.5695
314254846691125
15:51:41
XLON
910
£ 1.5695
314254846691126
15:51:53
XLON
242
£ 1.5695
314254846691148
15:51:53
XLON
712
£ 1.5695
314254846691149
15:52:05
XLON
953
£ 1.5695
314254846691221
15:52:12
XLON
47
£ 1.5695
314254846691246
15:52:12
XLON
229
£ 1.5695
314254846691247
15:52:39
XLON
212
£ 1.5695
314254846691416
15:52:39
XLON
753
£ 1.5695
314254846691417
15:52:39
XLON
282
£ 1.5695
314254846691418
15:52:47
XLON
935
£ 1.5695
314254846691458
15:53:17
XLON
933
£ 1.5695
314254846691632
15:53:47
XLON
933
£ 1.5695
314254846691718
15:54:08
XLON
915
£ 1.5695
314254846691836
15:54:08
XLON
678
£ 1.5695
314254846691837
15:54:08
XLON
1,477
£ 1.5695
314254846691843
15:54:08
XLON
2,239
£ 1.5695
314254846691844
15:54:08
TRQX
1,446
£ 1.5695
314254775375168
15:54:41
XLON
921
£ 1.5695
314254846692003
15:54:50
XLON
1,600
£ 1.5700
314254846692037
15:54:50
XLON
601
£ 1.5700
314254846692038
15:55:00
XLON
568
£ 1.5700
314254846692079
15:55:00
XLON
370
£ 1.5700
314254846692080
15:55:13
XLON
665
£ 1.5700
314254846692120
15:55:22
XLON
917
£ 1.5700
314254846692174
15:55:31
XLON
914
£ 1.5700
314254846692219
15:55:44
XLON
935
£ 1.5700
314254846692271
15:55:57
XLON
935
£ 1.5700
314254846692358
15:56:10
XLON
935
£ 1.5700
314254846692447
15:56:23
XLON
35
£ 1.5700
314254846692536
15:56:23
XLON
900
£ 1.5700
314254846692537
15:56:31
XLON
934
£ 1.5700
314254846692564
15:56:44
XLON
217
£ 1.5700
314254846692596
15:56:44
XLON
719
£ 1.5700
314254846692597
15:56:57
XLON
935
£ 1.5700
314254846692670
15:57:10
XLON
935
£ 1.5700
314254846692743
15:57:19
XLON
2,975
£ 1.5695
314254846692777
15:57:25
BATE
970
£ 1.5690
028Q01XOQ
15:57:26
TRQX
608
£ 1.5690
314254775376056
15:57:37
TRQX
699
£ 1.5690
314254775376074
15:58:06
XLON
980
£ 1.5690
314254846693026
15:58:19
XLON
936
£ 1.5690
314254846693102
15:58:32
XLON
935
£ 1.5690
314254846693146
15:58:34
CHIX
699
£ 1.5690
128Q02N8R
15:58:34
CHIX
646
£ 1.5690
128Q02N8S
15:58:45
XLON
935
£ 1.5690
314254846693240
15:58:53
XLON
971
£ 1.5690
314254846693313
15:59:06
XLON
936
£ 1.5690
314254846693390
15:59:19
XLON
851
£ 1.5690
314254846693447
15:59:19
XLON
84
£ 1.5690
314254846693448
15:59:32
XLON
936
£ 1.5690
314254846693468
15:59:45
XLON
136
£ 1.5690
314254846693535
15:59:45
XLON
646
£ 1.5690
314254846693536
15:59:45
XLON
153
£ 1.5690
314254846693537
15:59:51
XLON
842
£ 1.5685
314254846693584
15:59:51
XLON
1,000
£ 1.5685
314254846693585
15:59:51
XLON
325
£ 1.5685
314254846693586
15:59:52
XLON
2,001
£ 1.5685
314254846693625
15:59:52
BATE
1,538
£ 1.5685
028Q01Y9H
15:59:52
CHIX
1,180
£ 1.5685
128Q02NOP
15:59:52
CHIX
1,058
£ 1.5685
128Q02NP6
16:00:09
XLON
500
£ 1.5685
314254846693828
16:00:09
XLON
500
£ 1.5685
314254846693829
16:00:09
XLON
31
£ 1.5685
314254846693830
16:00:09
TRQX
1,212
£ 1.5685
314254775376694
16:00:09
TRQX
838
£ 1.5680
314254775376696
16:00:09
TRQX
28
£ 1.5680
314254775376697
16:00:09
XLON
1,250
£ 1.5680
314254846693850
16:01:17
XLON
952
£ 1.5685
314254846694225
16:01:53
XLON
3,124
£ 1.5690
314254846694487
16:02:04
XLON
941
£ 1.5690
314254846694598
16:02:15
XLON
975
£ 1.5690
314254846694640
16:02:26
XLON
974
£ 1.5690
314254846694706
16:02:37
XLON
975
£ 1.5690
314254846694756
16:02:48
XLON
974
£ 1.5690
314254846694804
16:02:59
XLON
975
£ 1.5690
314254846694880
16:03:06
XLON
29
£ 1.5690
314254846694906
16:03:06
XLON
941
£ 1.5690
314254846694907
16:03:18
XLON
876
£ 1.5690
314254846694997
16:03:18
XLON
106
£ 1.5690
314254846694998
16:03:29
XLON
974
£ 1.5690
314254846695073
16:03:40
XLON
59
£ 1.5690
314254846695148
16:03:40
XLON
23
£ 1.5690
314254846695149
16:03:40
XLON
893
£ 1.5690
314254846695150
16:03:51
XLON
975
£ 1.5690
314254846695234
16:04:02
XLON
975
£ 1.5690
314254846695297
16:04:13
XLON
974
£ 1.5690
314254846695350
16:04:24
XLON
975
£ 1.5690
314254846695382
16:04:33
XLON
1,228
£ 1.5690
314254846695453
16:04:44
XLON
940
£ 1.5690
314254846695525
16:04:55
XLON
975
£ 1.5690
314254846695544
16:05:06
XLON
347
£ 1.5690
314254846695582
16:05:06
XLON
594
£ 1.5690
314254846695583
16:05:17
XLON
628
£ 1.5690
314254846695621
16:05:17
XLON
301
£ 1.5690
314254846695622
16:05:28
XLON
929
£ 1.5690
314254846695650
16:05:39
XLON
928
£ 1.5690
314254846695732
16:05:50
XLON
929
£ 1.5690
314254846695849
16:05:55
XLON
1,980
£ 1.5685
314254846695887
16:05:55
XLON
1,938
£ 1.5680
314254846695940
16:07:23
XLON
1,500
£ 1.5675
314254846696497
16:07:23
XLON
1,853
£ 1.5675
314254846696498
16:07:35
XLON
988
£ 1.5675
314254846696527
16:08:09
XLON
587
£ 1.5690
314254846696773
16:08:20
XLON
1,964
£ 1.5695
314254846696854
16:08:41
XLON
329
£ 1.5700
314254846696992
16:08:41
XLON
831
£ 1.5700
314254846696993
16:08:50
XLON
1,030
£ 1.5700
314254846697027
16:08:50
XLON
970
£ 1.5695
314254846697028
16:08:50
XLON
1,000
£ 1.5695
314254846697034
16:09:01
XLON
500
£ 1.5695
314254846697090
16:09:01
XLON
439
£ 1.5695
314254846697091
16:09:09
XLON
335
£ 1.5695
314254846697163
16:09:09
XLON
661
£ 1.5695
314254846697164
16:09:09
XLON
1,090
£ 1.5695
314254846697165
16:09:40
XLON
959
£ 1.5695
314254846697338
16:09:51
XLON
541
£ 1.5695
314254846697404
16:09:51
XLON
388
£ 1.5695
314254846697405
16:10:03
XLON
840
£ 1.5695
314254846697460
16:10:03
XLON
103
£ 1.5695
314254846697461
16:10:16
XLON
918
£ 1.5695
314254846697553
16:10:29
XLON
491
£ 1.5695
314254846697631
16:10:29
XLON
428
£ 1.5695
314254846697632
16:10:42
XLON
722
£ 1.5695
314254846697699
16:10:53
XLON
974
£ 1.5695
314254846697727
16:11:06
XLON
526
£ 1.5695
314254846697877
16:11:06
XLON
1,500
£ 1.5695
314254846697878
16:11:06
XLON
550
£ 1.5695
314254846697879
16:11:32
CHIX
919
£ 1.5690
128Q02RWQ
16:11:32
CHIX
431
£ 1.5690
128Q02RWR
16:11:42
XLON
948
£ 1.5685
314254846698131
16:11:55
XLON
914
£ 1.5685
314254846698189
16:12:08
XLON
919
£ 1.5685
314254846698327
16:12:16
BATE
464
£ 1.5680
028Q021TG
16:12:16
BATE
762
£ 1.5680
028Q021TH
16:12:16
CHIX
1,683
£ 1.5680
128Q02S3P
16:12:16
BATE
2,547
£ 1.5680
028Q021TE
16:12:16
XLON
4,271
£ 1.5680
314254846698391
16:12:16
CHIX
1,683
£ 1.5680
128Q02S3O
16:12:27
TRQX
1,329
£ 1.5675
314254775380173
16:14:27
XLON
359
£ 1.5675
314254846699115
16:15:02
XLON
924
£ 1.5675
314254846699460
16:15:02
XLON
18
£ 1.5675
314254846699461
16:15:03
XLON
1,709
£ 1.5675
314254846699471
16:15:03
XLON
2,100
£ 1.5675
314254846699472
16:15:03
XLON
97
£ 1.5675
314254846699473
16:15:04
XLON
2,410
£ 1.5675
314254846699484
16:15:17
XLON
876
£ 1.5675
314254846699588
16:15:17
XLON
97
£ 1.5675
314254846699589
16:15:31
XLON
192
£ 1.5675
314254846699661
16:15:31
XLON
542
£ 1.5675
314254846699662
16:15:31
XLON
227
£ 1.5675
314254846699663
16:16:16
CHIX
2,056
£ 1.5675
128Q02TJS
16:16:16
XLON
4,329
£ 1.5675
314254846700051
16:16:16
XLON
2,238
£ 1.5675
314254846700053
16:16:16
XLON
967
£ 1.5675
314254846700054
16:16:52
BATE
953
£ 1.5670
028Q023AL
16:16:52
TRQX
1,662
£ 1.5670
314254775381556
16:17:01
XLON
115
£ 1.5665
314254846700334
16:17:01
XLON
2,275
£ 1.5665
314254846700335
16:17:03
BATE
1,216
£ 1.5660
028Q023DN
16:17:18
XLON
1,287
£ 1.5650
314254846700435
16:18:36
XLON
1,561
£ 1.5660
314254846701021
16:19:19
XLON
2,107
£ 1.5665
314254846701297
16:19:26
XLON
2,678
£ 1.5665
314254846701322
16:19:26
XLON
557
£ 1.5665
314254846701323
16:20:30
TRQX
1,378
£ 1.5670
314254775382828
16:20:30
XLON
1,472
£ 1.5670
314254846701829
16:20:30
XLON
1,500
£ 1.5670
314254846701833
16:21:03
XLON
1,500
£ 1.5670
314254846702118
16:22:31
XLON
1,500
£ 1.5670
314254846702848
16:22:36
XLON
161
£ 1.5670
314254846702940
16:22:36
XLON
1,517
£ 1.5670
314254846702941
16:22:36
XLON
1,973
£ 1.5670
314254846702942
16:22:41
XLON
253
£ 1.5670
314254846702983
16:22:41
XLON
460
£ 1.5670
314254846702984
16:22:41
XLON
230
£ 1.5670
314254846702985
16:22:53
XLON
973
£ 1.5670
314254846703063
16:22:55
XLON
1,500
£ 1.5670
314254846703082
16:23:26
XLON
24
£ 1.5660
314254846703486
16:23:26
XLON
902
£ 1.5660
314254846703487
16:24:41
XLON
389
£ 1.5660
314254846704142
16:24:41
XLON
189
£ 1.5660
314254846704143
16:24:41
XLON
3,020
£ 1.5660
314254846704144
16:24:42
XLON
33
£ 1.5660
314254846704152
16:24:42
XLON
1,586
£ 1.5660
314254846704153
16:24:42
XLON
513
£ 1.5660
314254846704154
16:24:42
XLON
1,580
£ 1.5660
314254846704155
16:25:38
XLON
9
£ 1.5655
314254846704792
16:26:04
XLON
754
£ 1.5655
314254846705134
16:26:04
XLON
1,876
£ 1.5655
314254846705135
16:26:04
XLON
1,500
£ 1.5655
314254846705144
16:26:04
XLON
765
£ 1.5655
314254846705145
16:26:37
XLON
1,154
£ 1.5655
314254846705373
16:26:53
XLON
1,375
£ 1.5655
314254846705505
16:26:54
XLON
261
£ 1.5655
314254846705507
16:26:54
XLON
2,615
£ 1.5655
314254846705515
16:27:33
XLON
1,237
£ 1.5655
314254846705862
16:27:33
XLON
426
£ 1.5650
314254846705864
16:27:33
XLON
550
£ 1.5650
314254846705867
16:27:53
XLON
169
£ 1.5650
314254846706093
16:28:01
XLON
1,396
£ 1.5650
314254846706220
16:28:17
XLON
700
£ 1.5650
314254846706329
16:28:17
XLON
508
£ 1.5650
314254846706330
16:28:30
XLON
3,085
£ 1.5660
314254846706549
16:28:54
XLON
1,165
£ 1.5660
314254846706737
16:29:05
CHIX
1,242
£ 1.5655
128Q02Z92
16:29:20
XLON
614
£ 1.5650
314254846707205
16:29:20
XLON
1,041
£ 1.5650
314254846707206
16:29:31
XLON
1
£ 1.5650
314254846707425
16:29:31
XLON
1,129
£ 1.5650
314254846707426
16:29:31
XLON
386
£ 1.5650
314254846707427
16:29:31
XLON
138
£ 1.5650
314254846707428
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 546,013 (ISIN: GB00BDCXV269)
Date of purchases: 12 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 12 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 31.0673
546,013
ZAR 30.8300
ZAR 31.2100
Individual Transactions:
Transaction Time
Trading Venue
Number of Shares
Price Per Share
Transaction Reference Number
09:43:50
XJSE
1,942
ZAR 30.8400
XJSE-44O30DS1SI6CQ
09:57:56
XJSE
766
ZAR 30.8900
XJSE-3CO30DS2QP2QT
09:58:04
XJSE
3,594
ZAR 30.8600
XJSE-42O30DS1TOC17
10:10:56
XJSE
3,198
ZAR 30.8500
XJSE-3CO30DS2T62PK
10:14:55
XJSE
3,632
ZAR 30.8300
XJSE-2EO30DS2U0667
10:14:59
XJSE
875
ZAR 30.8300
XJSE-44O30DS1T3N1K
10:16:25
XJSE
3,437
ZAR 30.8400
XJSE-3CO30DS2UGHRQ
10:16:26
XJSE
3,874
ZAR 30.8400
XJSE-2EO30DS2UEA6D
10:19:48
XJSE
1,997
ZAR 30.8900
XJSE-2GO30DS21B6BP
10:20:17
XJSE
2,474
ZAR 30.8900
XJSE-44O30DS1T6LT6
10:21:45
XJSE
232
ZAR 30.8700
XJSE-42O30DS1U5P86
10:21:45
XJSE
4,827
ZAR 30.8700
XJSE-42O30DS1U5P88
10:21:50
XJSE
777
ZAR 30.8700
XJSE-2GO30DS21ER78
10:21:50
XJSE
1,752
ZAR 30.8700
XJSE-2GO30DS21ER7Q
10:24:01
XJSE
2,171
ZAR 30.8700
XJSE-3CO30DS2VOEA3
10:24:01
XJSE
428
ZAR 30.8700
XJSE-3CO30DS2VOEA5
10:33:12
XJSE
232
ZAR 30.8800
XJSE-3CO30DS31THIT
10:34:47
XJSE
606
ZAR 30.8500
XJSE-2GO30DS22632L
10:35:08
XJSE
80
ZAR 30.8500
XJSE-2GO30DS226UI2
10:35:39
XJSE
599
ZAR 30.8500
XJSE-2GO30DS2284S0
10:35:39
XJSE
1
ZAR 30.8500
XJSE-2GO30DS2284S2
10:35:40
XJSE
7,175
ZAR 30.8500
XJSE-2EO30DS32E1QK
10:38:29
XJSE
96
ZAR 30.8800
XJSE-3CO30DS337767
10:38:30
XJSE
4,932
ZAR 30.8800
XJSE-3CO30DS3377IT
10:41:55
XJSE
6,604
ZAR 30.9700
XJSE-3AO30DS327UDO
10:41:55
XJSE
870
ZAR 30.9700
XJSE-3AO30DS327UDQ
10:41:55
XJSE
888
ZAR 30.9700
XJSE-3AO30DS327UDS
10:42:10
XJSE
65
ZAR 31.0000
XJSE-2GO30DS22K9LE
10:46:12
XJSE
858
ZAR 31.1100
XJSE-2GO30DS22QUFH
10:50:34
XJSE
354
ZAR 31.0800
XJSE-44O30DS1TR8IE
10:51:45
XJSE
81
ZAR 31.0800
XJSE-44O30DS1TS3V5
10:51:51
XJSE
3,136
ZAR 31.0800
XJSE-44O30DS1TS5K5
10:51:51
XJSE
501
ZAR 31.0800
XJSE-44O30DS1TS5K7
10:53:17
XJSE
3,422
ZAR 31.0900
XJSE-2EO30DS36LND3
10:54:29
XJSE
80
ZAR 31.0800
XJSE-3CO30DS36TMAO
10:54:38
XJSE
2,504
ZAR 31.0800
XJSE-3CO30DS36UHFO
10:54:38
XJSE
931
ZAR 31.0800
XJSE-3CO30DS36UHFQ
10:55:46
XJSE
1,551
ZAR 31.1300
XJSE-2GO30DS23B1I5
10:56:45
XJSE
77
ZAR 31.1300
XJSE-2GO30DS23CQ37
10:56:45
XJSE
1,300
ZAR 31.1300
XJSE-2GO30DS23CQ39
10:56:45
XJSE
6,780
ZAR 31.1300
XJSE-2GO30DS23CQ3B
10:56:45
XJSE
401
ZAR 31.1300
XJSE-2GO30DS23CQ3N
10:56:50
XJSE
2,000
ZAR 31.1200
XJSE-3CO30DS37F9RF
10:56:50
XJSE
1,553
ZAR 31.1200
XJSE-3CO30DS37F9RH
10:58:09
XJSE
195
ZAR 31.1000
XJSE-42O30DS1UU7BF
10:58:09
XJSE
4,263
ZAR 31.1000
XJSE-42O30DS1UU7BH
10:59:29
XJSE
222
ZAR 31.0900
XJSE-3AO30DS363HCA
11:02:57
XJSE
1,117
ZAR 31.1300
XJSE-42O30DS1V0TM9
11:04:24
XJSE
1,348
ZAR 31.0900
XJSE-2EO30DS3934A9
11:06:03
XJSE
209
ZAR 31.1300
XJSE-3AO30DS37E99E
11:06:03
XJSE
984
ZAR 31.1300
XJSE-3AO30DS37E99G
11:06:54
XJSE
328
ZAR 31.1200
XJSE-2GO30DS23TIFH
11:23:55
XJSE
108
ZAR 31.1200
XJSE-3AO30DS3BADKM
11:24:19
XJSE
210
ZAR 31.1200
XJSE-3AO30DS3BD18J
11:24:19
XJSE
4,144
ZAR 31.1200
XJSE-3AO30DS3BD18N
11:24:35
XJSE
54
ZAR 31.1100
XJSE-3CO30DS3DFFDR
11:24:35
XJSE
2,240
ZAR 31.1100
XJSE-3CO30DS3DFFE6
11:27:36
XJSE
477
ZAR 31.1000
XJSE-2GO30DS251C58
11:27:36
XJSE
2,339
ZAR 31.1300
XJSE-3CO30DS3E54F9
11:27:36
XJSE
2,558
ZAR 31.1300
XJSE-3CO30DS3E54FB
11:27:36
XJSE
2,210
ZAR 31.1300
XJSE-3CO30DS3E54FD
11:27:36
XJSE
322
ZAR 31.1300
XJSE-3CO30DS3E54FF
11:32:22
XJSE
600
ZAR 31.1000
XJSE-2GO30DS2592NL
11:32:53
XJSE
184
ZAR 31.1000
XJSE-2GO30DS259UCV
11:33:08
XJSE
2,076
ZAR 31.1300
XJSE-3AO30DS3D6176
11:33:08
XJSE
984
ZAR 31.1300
XJSE-3AO30DS3D6178
11:45:34
XJSE
106
ZAR 31.0400
XJSE-3AO30DS3FD27T
11:46:36
XJSE
1,988
ZAR 31.0500
XJSE-3CO30DS3HSKTO
11:46:36
XJSE
1,184
ZAR 31.0500
XJSE-3CO30DS3HSLL9
11:46:37
XJSE
1,988
ZAR 31.0500
XJSE-3CO30DS3HSLTC
11:48:58
XJSE
1,702
ZAR 31.0300
XJSE-3AO30DS3FVTE7
11:50:04
XJSE
94
ZAR 31.0400
XJSE-3CO30DS3IHKDO
11:50:59
XJSE
1,121
ZAR 31.0400
XJSE-3CO30DS3INTMS
11:50:59
XJSE
3,540
ZAR 31.0400
XJSE-3CO30DS3INTN0
11:53:25
XJSE
99
ZAR 31.0200
XJSE-3AO30DS3GT7SN
11:53:52
XJSE
3,956
ZAR 31.0200
XJSE-3AO30DS3GVG71
11:57:31
XJSE
2,575
ZAR 31.0000
XJSE-3AO30DS3HGR1E
11:57:31
XJSE
1,597
ZAR 31.0000
XJSE-3AO30DS3HGR7Q
11:57:31
XJSE
597
ZAR 31.0000
XJSE-3AO30DS3HGQVA
11:57:31
XJSE
1,000
ZAR 31.0000
XJSE-3AO30DS3HGQVC
12:00:24
XJSE
1,362
ZAR 31.0200
XJSE-3AO30DS3HU3T4
12:00:29
XJSE
3,618
ZAR 31.0200
XJSE-2EO30DS3K34GG
12:00:29
XJSE
97
ZAR 31.0200
XJSE-2EO30DS3K34GI
12:00:29
XJSE
1,868
ZAR 31.0200
XJSE-2EO30DS3K34GK
12:06:51
XJSE
1,186
ZAR 31.0100
XJSE-44O30DS1V8UK5
12:08:23
XJSE
43
ZAR 31.0100
XJSE-3CO30DS3LR47D
12:08:28
XJSE
2,120
ZAR 31.0000
XJSE-2EO30DS3LHLH0
12:08:28
XJSE
3,302
ZAR 31.0000
XJSE-2EO30DS3LHLH4
12:08:28
XJSE
3,062
ZAR 31.0000
XJSE-2EO30DS3LHLHJ
12:08:34
XJSE
490
ZAR 31.0000
XJSE-44O30DS1V9O21
12:09:05
XJSE
769
ZAR 31.0100
XJSE-42O30DS207D21
12:09:05
XJSE
3,622
ZAR 31.0100
XJSE-42O30DS207D23
12:09:05
XJSE
1,180
ZAR 31.0100
XJSE-42O30DS207D25
12:09:05
XJSE
1,500
ZAR 31.0100
XJSE-42O30DS207D27
12:09:05
XJSE
1,358
ZAR 31.0100
XJSE-42O30DS207D29
12:09:10
XJSE
77
ZAR 31.0100
XJSE-3AO30DS3JIC16
12:09:12
XJSE
1,976
ZAR 31.0200
XJSE-44O30DS1VA06H
12:09:12
XJSE
1,860
ZAR 31.0200
XJSE-44O30DS1VA06J
12:09:13
XJSE
1,563
ZAR 31.0200
XJSE-2GO30DS27201M
12:10:04
XJSE
65
ZAR 31.0100
XJSE-3AO30DS3JNKI0
12:10:04
XJSE
1,073
ZAR 31.0100
XJSE-3AO30DS3JNKIO
12:10:09
XJSE
1,217
ZAR 31.0000
XJSE-3AO30DS3JO5OB
12:18:21
XJSE
1,155
ZAR 30.9700
XJSE-3CO30DS3NTM4M
12:18:26
XJSE
2,181
ZAR 30.9700
XJSE-3CO30DS3NU896
12:19:37
XJSE
1,188
ZAR 30.9900
XJSE-3CO30DS3O5IMA
12:21:14
XJSE
143
ZAR 30.9800
XJSE-3AO30DS3LOMG3
12:23:42
XJSE
1,160
ZAR 30.9900
XJSE-3CO30DS3OOTBN
12:23:42
XJSE
1,291
ZAR 30.9900
XJSE-3CO30DS3OOTBP
12:24:05
XJSE
1,169
ZAR 30.9900
XJSE-3CO30DS3OQRHI
12:27:52
XJSE
459
ZAR 30.9700
XJSE-3CO30DS3PA8D1
12:28:29
XJSE
2,399
ZAR 30.9700
XJSE-3CO30DS3PCRMH
12:28:29
XJSE
436
ZAR 30.9700
XJSE-3CO30DS3PCRMJ
12:28:30
XJSE
1,200
ZAR 30.9700
XJSE-3CO30DS3PCSJ2
12:28:30
XJSE
284
ZAR 30.9700
XJSE-3CO30DS3PCSJ4
12:30:06
XJSE
924
ZAR 30.9500
XJSE-44O30DS1VJRSK
12:31:03
XJSE
1,159
ZAR 30.9500
XJSE-44O30DS1VKC2H
12:34:03
XJSE
1,652
ZAR 30.9800
XJSE-3AO30DS3NH4NN
12:34:03
XJSE
57
ZAR 30.9800
XJSE-3AO30DS3NH4NP
12:35:29
XJSE
187
ZAR 30.9400
XJSE-3AO30DS3NO7Q8
12:35:57
XJSE
929
ZAR 30.9400
XJSE-3AO30DS3NQA8M
12:35:59
XJSE
2,184
ZAR 30.9400
XJSE-2EO30DS3QC5Q1
12:35:59
XJSE
1,000
ZAR 30.9400
XJSE-2EO30DS3QC5Q3
12:35:59
XJSE
343
ZAR 30.9400
XJSE-2EO30DS3QC5QD
12:38:56
XJSE
1,174
ZAR 30.9400
XJSE-3AO30DS3O826K
12:45:05
XJSE
351
ZAR 31.0000
XJSE-3AO30DS3P515C
12:45:08
XJSE
1,195
ZAR 31.0000
XJSE-3CO30DS3RQA6A
12:45:08
XJSE
805
ZAR 31.0000
XJSE-3CO30DS3RQA97
12:45:11
XJSE
2,578
ZAR 31.0000
XJSE-3CO30DS3RQMBG
12:45:11
XJSE
1,600
ZAR 31.0000
XJSE-2GO30DS28E35O
12:45:11
XJSE
411
ZAR 31.0000
XJSE-2GO30DS28E35Q
12:51:03
XJSE
1,745
ZAR 30.9900
XJSE-42O30DS20PV9I
12:51:23
XJSE
1,149
ZAR 30.9800
XJSE-2EO30DS3SQKL8
12:53:05
XJSE
502
ZAR 30.9900
XJSE-3AO30DS3QCAD5
12:54:30
XJSE
59
ZAR 30.9900
XJSE-42O30DS20RDUI
12:54:30
XJSE
3,160
ZAR 30.9900
XJSE-42O30DS20RDUK
12:56:25
XJSE
1,109
ZAR 30.9900
XJSE-2GO30DS28QK7S
12:57:20
XJSE
1,910
ZAR 30.9900
XJSE-3AO30DS3R1OK3
12:57:44
XJSE
1,900
ZAR 30.9800
XJSE-3AO30DS3R3RIT
13:06:51
XJSE
588
ZAR 30.9800
XJSE-2GO30DS2976SK
13:07:17
XJSE
1,160
ZAR 30.9700
XJSE-3CO30DS3VEK7H
13:07:17
XJSE
3,020
ZAR 30.9700
XJSE-3CO30DS3VEK7J
13:07:28
XJSE
1,953
ZAR 30.9600
XJSE-3AO30DS3SKHP4
13:07:28
XJSE
1,737
ZAR 30.9500
XJSE-2EO30DS3VFFVG
13:07:28
XJSE
719
ZAR 30.9500
XJSE-2EO30DS3VFG1P
13:07:32
XJSE
2,636
ZAR 30.9500
XJSE-2EO30DS3VFQVV
13:07:36
XJSE
679
ZAR 30.9500
XJSE-2EO30DS3VGH04
13:08:38
XJSE
1,113
ZAR 30.9500
XJSE-44O30DS206EJF
13:25:03
XJSE
2,627
ZAR 30.9700
XJSE-3CO30DS42E7AM
13:25:08
XJSE
2,016
ZAR 30.9700
XJSE-2GO30DS29TQCI
13:26:31
XJSE
448
ZAR 30.9600
XJSE-2GO30DS29VIRA
13:26:36
XJSE
532
ZAR 30.9800
XJSE-2EO30DS42MSK3
13:26:39
XJSE
1,372
ZAR 30.9800
XJSE-3AO30DS3VMATG
13:26:40
XJSE
2,048
ZAR 30.9800
XJSE-2GO30DS29VNKG
13:30:11
XJSE
1,500
ZAR 30.9300
XJSE-44O30DS20J798
13:30:11
XJSE
2,742
ZAR 30.9300
XJSE-44O30DS20J7D5
13:30:11
XJSE
122
ZAR 30.9300
XJSE-3CO30DS43DBE5
13:30:11
XJSE
1,332
ZAR 30.9300
XJSE-3CO30DS43DJLH
13:30:11
XJSE
4,550
ZAR 30.9300
XJSE-3CO30DS43DBEU
13:30:11
XJSE
2,072
ZAR 30.9100
XJSE-42O30DS21ERPU
13:30:12
XJSE
1,301
ZAR 30.9200
XJSE-3AO30DS40DES8
13:30:34
XJSE
702
ZAR 30.9800
XJSE-44O30DS20KG08
13:30:34
XJSE
903
ZAR 30.9800
XJSE-44O30DS20KG0A
13:30:40
XJSE
1,800
ZAR 30.9700
XJSE-2GO30DS2ABCQ7
13:30:40
XJSE
4,557
ZAR 30.9700
XJSE-2GO30DS2ABCQ9
13:30:41
XJSE
2,000
ZAR 30.9700
XJSE-3CO30DS43JP4V
13:30:44
XJSE
1,800
ZAR 30.9700
XJSE-2EO30DS43K827
13:30:44
XJSE
1,023
ZAR 30.9700
XJSE-2EO30DS43K82V
13:30:44
XJSE
401
ZAR 30.9400
XJSE-3CO30DS43KFLC
13:30:44
XJSE
1,855
ZAR 30.9400
XJSE-3CO30DS43KFLE
13:34:13
XJSE
1,017
ZAR 30.9900
XJSE-3CO30DS454D1J
13:34:13
XJSE
2,181
ZAR 30.9900
XJSE-3CO30DS454D1Q
13:34:13
XJSE
914
ZAR 30.9900
XJSE-3AO30DS422TN9
13:34:13
XJSE
1,566
ZAR 30.9900
XJSE-3AO30DS422TNT
13:34:13
XJSE
1,748
ZAR 30.9900
XJSE-3AO30DS422TOD
13:34:13
XJSE
140
ZAR 30.9900
XJSE-3AO30DS422TOP
13:40:21
XJSE
38
ZAR 31.0800
XJSE-44O30DS20SO0D
13:40:21
XJSE
3,753
ZAR 31.0800
XJSE-44O30DS20SO0F
13:42:39
XJSE
3,221
ZAR 31.1300
XJSE-2EO30DS47N6QD
13:42:42
XJSE
1,621
ZAR 31.1300
XJSE-2EO30DS47NJIP
13:45:09
XJSE
1,699
ZAR 31.1800
XJSE-44O30DS21045N
13:45:09
XJSE
600
ZAR 31.1800
XJSE-44O30DS21045P
13:45:09
XJSE
2,123
ZAR 31.1800
XJSE-44O30DS21045R
13:45:11
XJSE
2,713
ZAR 31.1800
XJSE-3AO30DS457SOM
13:45:12
XJSE
1,073
ZAR 31.1800
XJSE-3AO30DS4582T3
13:47:34
XJSE
4,573
ZAR 31.1400
XJSE-3CO30DS48N3BQ
13:47:34
XJSE
2,034
ZAR 31.1700
XJSE-42O30DS21SVDA
13:48:45
XJSE
1,665
ZAR 31.0900
XJSE-2EO30DS48SMBM
13:49:59
XJSE
353
ZAR 31.1000
XJSE-2EO30DS4936E3
13:49:59
XJSE
1,000
ZAR 31.1000
XJSE-2EO30DS4936E5
13:49:59
XJSE
422
ZAR 31.1000
XJSE-2EO30DS4936E7
13:51:53
XJSE
1,911
ZAR 31.1000
XJSE-2GO30DS2BHMRS
13:51:53
XJSE
1,000
ZAR 31.1000
XJSE-2GO30DS2BHMRU
13:51:53
XJSE
747
ZAR 31.1000
XJSE-2GO30DS2BHMVS
13:51:53
XJSE
271
ZAR 31.1000
XJSE-2GO30DS2BHMVU
13:52:32
XJSE
1,189
ZAR 31.0700
XJSE-3AO30DS46D6KG
13:53:55
XJSE
225
ZAR 31.0700
XJSE-3AO30DS46KEU6
13:56:30
XJSE
1,436
ZAR 31.0900
XJSE-2GO30DS2BOT30
13:58:47
XJSE
2,963
ZAR 31.1200
XJSE-44O30DS21810G
13:58:47
XJSE
1,500
ZAR 31.1200
XJSE-44O30DS21810I
13:58:47
XJSE
1,187
ZAR 31.1200
XJSE-44O30DS21810K
13:58:47
XJSE
159
ZAR 31.1200
XJSE-44O30DS21810M
13:58:52
XJSE
949
ZAR 31.1200
XJSE-2GO30DS2BSQIV
14:00:54
XJSE
1,139
ZAR 31.1400
XJSE-2EO30DS4B23M9
14:00:54
XJSE
204
ZAR 31.1400
XJSE-2EO30DS4B23MB
14:00:54
XJSE
1,310
ZAR 31.1400
XJSE-2EO30DS4B23MD
14:01:59
XJSE
825
ZAR 31.1500
XJSE-3CO30DS4B6NF0
14:06:13
XJSE
1,288
ZAR 31.1600
XJSE-3AO30DS48MK1B
14:07:15
XJSE
600
ZAR 31.1700
XJSE-2GO30DS2C9A0U
14:07:15
XJSE
1,315
ZAR 31.1700
XJSE-2GO30DS2C9A10
14:08:54
XJSE
639
ZAR 31.1700
XJSE-3AO30DS497QJB
14:08:54
XJSE
950
ZAR 31.1700
XJSE-3AO30DS497QMB
14:08:54
XJSE
665
ZAR 31.1700
XJSE-3AO30DS497QMP
14:08:59
XJSE
1,127
ZAR 31.1700
XJSE-2GO30DS2CC25M
14:11:12
XJSE
1,773
ZAR 31.1800
XJSE-42O30DS22B1KU
14:11:17
XJSE
540
ZAR 31.1800
XJSE-2EO30DS4D0TUF
14:13:34
XJSE
1,130
ZAR 31.1900
XJSE-3CO30DS4DHF00
14:13:39
XJSE
1,130
ZAR 31.1900
XJSE-2GO30DS2CIR4H
14:16:40
XJSE
3,867
ZAR 31.1700
XJSE-3AO30DS4AS8KB
14:20:50
XJSE
1,168
ZAR 31.1600
XJSE-3AO30DS4BONGO
14:20:50
XJSE
3,612
ZAR 31.1600
XJSE-3AO30DS4BONGQ
14:20:54
XJSE
3,438
ZAR 31.1200
XJSE-3AO30DS4BP0LK
14:20:55
XJSE
865
ZAR 31.1200
XJSE-3AO30DS4BP4D3
14:20:55
XJSE
1,987
ZAR 31.1100
XJSE-3CO30DS4F3TLA
14:24:17
XJSE
2,546
ZAR 31.1100
XJSE-3CO30DS4FU26P
14:24:17
XJSE
300
ZAR 31.1100
XJSE-3AO30DS4CHR8M
14:29:23
XJSE
2,240
ZAR 31.1500
XJSE-2EO30DS4H5PJP
14:29:23
XJSE
2,000
ZAR 31.1600
XJSE-2EO30DS4H5QFV
14:29:23
XJSE
4,414
ZAR 31.1700
XJSE-2EO30DS4H5QH7
14:29:28
XJSE
2,000
ZAR 31.1700
XJSE-2GO30DS2DBKQO
14:29:28
XJSE
3,921
ZAR 31.1700
XJSE-2GO30DS2DBKQQ
14:31:13
XJSE
1,733
ZAR 31.1600
XJSE-3CO30DS4HFVA6
14:35:48
XJSE
1,054
ZAR 31.2000
XJSE-3AO30DS4F90AK
14:35:48
XJSE
4,223
ZAR 31.2000
XJSE-3AO30DS4F90C4
14:36:52
XJSE
743
ZAR 31.2100
XJSE-44O30DS223Q8P
14:36:52
XJSE
1,404
ZAR 31.2100
XJSE-44O30DS223Q8R
14:39:43
XJSE
3,499
ZAR 31.1900
XJSE-2EO30DS4JQV18
14:39:43
XJSE
4,452
ZAR 31.1900
XJSE-2EO30DS4JQV1C
14:39:48
XJSE
1,663
ZAR 31.1900
XJSE-2GO30DS2E4OEE
14:39:48
XJSE
1,500
ZAR 31.1900
XJSE-2GO30DS2E4OEG
14:39:48
XJSE
1,500
ZAR 31.1900
XJSE-2GO30DS2E4OEI
14:39:48
XJSE
1,500
ZAR 31.1900
XJSE-2GO30DS2E4OEK
14:39:48
XJSE
627
ZAR 31.1900
XJSE-2GO30DS2E4OEM
14:50:15
XJSE
4,240
ZAR 31.1900
XJSE-42O30DS23790O
14:52:56
XJSE
801
ZAR 31.1900
XJSE-42O30DS2397KK
14:52:57
XJSE
3,232
ZAR 31.1900
XJSE-3AO30DS4JARIH
14:52:57
XJSE
1,008
ZAR 31.1900
XJSE-3AO30DS4JARIJ
14:54:21
XJSE
3,590
ZAR 31.1600
XJSE-3AO30DS4JKSFM
14:54:58
XJSE
109
ZAR 31.1100
XJSE-3AO30DS4JORHG
14:58:11
XJSE
2,290
ZAR 31.1500
XJSE-2EO30DS4OC8BC
14:58:30
XJSE
1,219
ZAR 31.1600
XJSE-44O30DS22KVMB
14:58:30
XJSE
1,988
ZAR 31.1600
XJSE-44O30DS22KVMD
14:59:31
XJSE
2,154
ZAR 31.1400
XJSE-3CO30DS4OC7CR
15:00:31
XJSE
1,816
ZAR 31.1400
XJSE-3CO30DS4OKDCC
15:00:31
XJSE
1,301
ZAR 31.1400
XJSE-2GO30DS2FFFLI
15:00:32
XJSE
853
ZAR 31.1400
XJSE-2GO30DS2FFHI3
15:00:32
XJSE
1,029
ZAR 31.1400
XJSE-2GO30DS2FFHI6
15:00:32
XJSE
110
ZAR 31.1400
XJSE-2GO30DS2FFHIG
15:00:32
XJSE
1,202
ZAR 31.1400
XJSE-2GO30DS2FFHIU
15:00:32
XJSE
853
ZAR 31.1400
XJSE-2GO30DS2FFG8P
15:00:33
XJSE
1,276
ZAR 31.1200
XJSE-3CO30DS4OKKIB
15:00:33
XJSE
355
ZAR 31.1200
XJSE-3CO30DS4OKL58
15:04:41
XJSE
3,860
ZAR 31.1900
XJSE-3AO30DS4LV2P8
15:05:03
XJSE
7,546
ZAR 31.2000
XJSE-2EO30DS4PU5VF
15:06:00
XJSE
3,653
ZAR 31.1800
XJSE-3CO30DS4PR1DF
15:06:01
XJSE
880
ZAR 31.1500
XJSE-2EO30DS4Q4QVR
15:07:58
XJSE
3,983
ZAR 31.1700
XJSE-2EO30DS4QI68B
15:08:04
XJSE
3,758
ZAR 31.1700
XJSE-42O30DS23N4B5
15:08:04
XJSE
2,116
ZAR 31.1500
XJSE-2EO30DS4QIVBJ
15:10:55
XJSE
991
ZAR 31.1700
XJSE-2EO30DS4R89CV
15:10:55
XJSE
708
ZAR 31.1700
XJSE-2EO30DS4R89D5
15:10:55
XJSE
789
ZAR 31.1700
XJSE-2EO30DS4R89DC
15:10:55
XJSE
1,528
ZAR 31.1700
XJSE-2EO30DS4R89DH
15:10:55
XJSE
1,699
ZAR 31.1700
XJSE-2EO30DS4R8A79
15:11:03
XJSE
946
ZAR 31.1500
XJSE-3AO30DS4NBVIV
15:11:03
XJSE
943
ZAR 31.1500
XJSE-3AO30DS4NBVJE
15:11:03
XJSE
86
ZAR 31.1500
XJSE-3AO30DS4NC0G2
15:11:04
XJSE
1,172
ZAR 31.1500
XJSE-3AO30DS4NC186
15:11:08
XJSE
1,245
ZAR 31.1500
XJSE-3AO30DS4NCKON
15:11:51
XJSE
1,321
ZAR 31.1500
XJSE-3AO30DS4NHSPP
15:15:15
XJSE
1,318
ZAR 31.1500
XJSE-3CO30DS4RSMU2
15:15:15
XJSE
1,370
ZAR 31.1500
XJSE-3CO30DS4RSNJP
15:15:42
XJSE
4
ZAR 31.1500
XJSE-3CO30DS4RVL3M
15:16:12
XJSE
456
ZAR 31.1500
XJSE-3CO30DS4S2UHU
15:16:12
XJSE
2,692
ZAR 31.1500
XJSE-42O30DS23TUA4
15:16:24
XJSE
2,000
ZAR 31.1300
XJSE-2GO30DS2GIA31
15:16:24
XJSE
1,302
ZAR 31.1300
XJSE-2GO30DS2GIADJ
15:16:24
XJSE
1,269
ZAR 31.1300
XJSE-2GO30DS2GIADL
15:18:05
XJSE
1,932
ZAR 31.1300
XJSE-3CO30DS4SFGTI
15:18:05
XJSE
68
ZAR 31.1300
XJSE-3CO30DS4SFIJR
15:19:07
XJSE
227
ZAR 31.1300
XJSE-3AO30DS4P1QK4
15:20:25
XJSE
1,121
ZAR 31.1300
XJSE-3AO30DS4P9LVG
15:20:26
XJSE
696
ZAR 31.1300
XJSE-3AO30DS4P9N69
15:20:53
XJSE
1,876
ZAR 31.1300
XJSE-3AO30DS4PCQTK
15:20:53
XJSE
552
ZAR 31.1300
XJSE-3AO30DS4PCQTQ
15:20:54
XJSE
1,500
ZAR 31.1300
XJSE-2GO30DS2GSLQA
15:20:54
XJSE
1,200
ZAR 31.1300
XJSE-2GO30DS2GSLQC
15:20:54
XJSE
1,500
ZAR 31.1300
XJSE-2GO30DS2GSLQE
15:20:54
XJSE
394
ZAR 31.1300
XJSE-2GO30DS2GSLUS
15:20:54
XJSE
1,500
ZAR 31.1300
XJSE-2GO30DS2GSM61
15:20:54
XJSE
850
ZAR 31.1300
XJSE-2GO30DS2GSM63
15:20:54
XJSE
1,500
ZAR 31.1300
XJSE-2GO30DS2GSM65
15:20:54
XJSE
350
ZAR 31.1300
XJSE-2GO30DS2GSM67
15:20:55
XJSE
2,864
ZAR 31.1100
XJSE-44O30DS238SGO
15:20:55
XJSE
1,408
ZAR 31.1100
XJSE-44O30DS238SJ0
15:20:55
XJSE
995
ZAR 31.1100
XJSE-2GO30DS2GSNBP
15:21:55
XJSE
1,704
ZAR 31.1100
XJSE-2GO30DS2GV16D
15:21:56
XJSE
165
ZAR 31.1100
XJSE-2GO30DS2GV1K0
15:23:08
XJSE
615
ZAR 31.1100
XJSE-2EO30DS4TSBA5
15:25:12
XJSE
2,262
ZAR 31.1200
XJSE-2GO30DS2H5RH2
15:25:13
XJSE
1,002
ZAR 31.1200
XJSE-2GO30DS2H5RHE
15:27:01
XJSE
1,129
ZAR 31.1300
XJSE-3CO30DS4UD9P5
15:27:01
XJSE
1,129
ZAR 31.1300
XJSE-3CO30DS4UD9QG
15:27:03
XJSE
1,373
ZAR 31.1300
XJSE-2GO30DS2H9JVL
15:28:25
XJSE
4
ZAR 31.1300
XJSE-2GO30DS2HBV8T
15:28:30
XJSE
1,213
ZAR 31.1300
XJSE-2EO30DS4V05CN
15:28:47
XJSE
2,000
ZAR 31.1200
XJSE-3AO30DS4R0CUQ
15:28:47
XJSE
1,500
ZAR 31.1200
XJSE-3AO30DS4R0CUS
15:28:47
XJSE
1,800
ZAR 31.1200
XJSE-3AO30DS4R0CUU
15:28:47
XJSE
1,500
ZAR 31.1200
XJSE-3AO30DS4R0CV0
15:28:47
XJSE
964
ZAR 31.1200
XJSE-3AO30DS4R0CV4
15:28:52
XJSE
2,000
ZAR 31.1200
XJSE-2GO30DS2HCQGM
15:28:52
XJSE
3,609
ZAR 31.1200
XJSE-2GO30DS2HCQGO
15:29:05
XJSE
879
ZAR 31.1200
XJSE-2EO30DS4V410M
15:29:27
XJSE
1,930
ZAR 31.1200
XJSE-2GO30DS2HE3BA
15:29:35
XJSE
3,000
ZAR 31.1200
XJSE-44O30DS23F589
15:29:35
XJSE
1,750
ZAR 31.1200
XJSE-44O30DS23F58B
15:29:35
XJSE
1,500
ZAR 31.1200
XJSE-44O30DS23F58D
15:29:35
XJSE
1,228
ZAR 31.1200
XJSE-44O30DS23F58F
15:29:40
XJSE
1,500
ZAR 31.1200
XJSE-44O30DS23F7KF
15:29:40
XJSE
3,000
ZAR 31.1200
XJSE-44O30DS23F7KH
15:29:40
XJSE
3,611
ZAR 31.1200
XJSE-44O30DS23F7KJ
15:29:40
XJSE
421
ZAR 31.1200
XJSE-44O30DS23F7KL
15:29:42
XJSE
1,012
ZAR 31.1100
XJSE-2EO30DS4V8437
15:31:55
XJSE
4
ZAR 31.1100
XJSE-3AO30DS4S198R
15:32:00
XJSE
1,247
ZAR 31.1100
XJSE-3AO30DS4S2A60
15:33:17
XJSE
1,932
ZAR 31.0800
XJSE-3CO30DS50CP7A
15:33:42
XJSE
4
ZAR 31.0800
XJSE-3CO30DS50I020
15:38:55
XJSE
2,226
ZAR 31.1200
XJSE-2EO30DS532NU2
15:38:55
XJSE
3,606
ZAR 31.1200
XJSE-2EO30DS532O8R
15:38:55
XJSE
1,540
ZAR 31.1200
XJSE-2EO30DS532OAN
15:38:55
XJSE
1,141
ZAR 31.1200
XJSE-2EO30DS532OED
15:39:32
XJSE
1,799
ZAR 31.1000
XJSE-3AO30DS4V8OJF
15:39:32
XJSE
3,592
ZAR 31.1000
XJSE-3AO30DS4V8OJH
15:39:35
XJSE
2,257
ZAR 31.1000
XJSE-2GO30DS2I3HGB
15:39:35
XJSE
2,750
ZAR 31.1000
XJSE-2GO30DS2I3HGD
15:39:45
XJSE
1,714
ZAR 31.1000
XJSE-2EO30DS53E7A9
15:39:52
XJSE
1,483
ZAR 31.0900
XJSE-2EO30DS53G1B7
15:39:57
XJSE
1,570
ZAR 31.0900
XJSE-2EO30DS53H0T8
15:40:22
XJSE
285
ZAR 31.0900
XJSE-2EO30DS53MFK9
15:40:33
XJSE
351
ZAR 31.0900
XJSE-2EO30DS53P76T
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
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.ENDPOSBRGDUSBBDGBD
Recent news on Quilter
See all newsREG - Quilter PLC abrdn Euro Logistics - Form 8.3 - abrdn European Logistics Income PLC
AnnouncementREG - Quilter PLC Smith (DS) PLC - Form 8.3 - DS Smith PLC
AnnouncementREG - Quilter PLC - Quilter First Quarter 2024 Trading Statement
AnnouncementREG - Quilter PLC Smith (DS) PLC - Form 8.3 - DS Smith PLC
AnnouncementREG - Quilter PLC abrdn Euro Logistics - Form 8.3 - abrdn European Logistics Income PLC
Announcement