TIDMQLT
RNS Number : 6027Y
Quilter PLC
14 May 2021
Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the
following specified number of its ordinary shares of 7 pence each
from Goldman Sachs International as an "on Exchange" transaction
subject to the rules of the London Stock Exchange, and the
following specified number of its ordinary shares of 7 pence
(Sterling) each from the Johannesburg Stock Exchange via Goldman
Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 13 May 2021
Aggregate number of ordinary shares purchased: 1,260,539
Lowest price paid per share GBP1.5250
Highest price paid per share GBP1.5665
Average price paid per share GBP1.5500
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 18,636,941 shares
on the London Stock Exchange at a cost (including dealing and
associated costs) of GBP30,343,913.09.
Johannesburg Stock Exchange - Summary
Date of purchase: 13 May 2021
Aggregate number of ordinary shares purchased: 549,200
Lowest price paid per share ZAR 30.1700
Highest price paid per share ZAR 31.0200
Average price paid per share ZAR 31.7021
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 10,553,305 shares
on the Johannesburg Stock Exchange at a cost (including dealing and
associated costs) of ZAR 341,618,463.60. (2)
Following the above transactions, the Company has 1,740,420,501
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: 1,260,539 (ISIN: GB00BDCXV269)
Date of purchases: 13 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 13 May 2021 is
set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
London Stock GBP 1.5504 1,175,000 GBP 1.5255 GBP 1.5665
Exchange
Chi-X Europe GBP 1.5479 21,338 GBP 1.5250 GBP 1.5655
BATS Europe GBP 1.5389 22,647 GBP 1.5255 GBP 1.5625
Turquoise GBP 1.5436 41,554 GBP 1.5275 GBP 1.5645
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
08:23:30 XLON 1,259 GBP 1.5435 314873321889517
08:26:12 XLON 512 GBP 1.5425 314873321890218
08:26:12 XLON 1,069 GBP 1.5425 314873321890219
08:30:03 XLON 1,004 GBP 1.5415 314873321890903
08:30:03 XLON 206 GBP 1.5415 314873321890904
08:30:04 XLON 1,777 GBP 1.5410 314873321890910
08:30:21 XLON 1,434 GBP 1.5400 314873321891077
08:31:49 TRQX 1,194 GBP 1.5395 314873250582917
08:31:49 XLON 1,818 GBP 1.5395 314873321891410
08:32:03 CHIX 23 GBP 1.5395 128Q006LE
08:32:49 XLON 1,217 GBP 1.5395 314873321891705
08:33:01 TRQX 1,017 GBP 1.5395 314873250583089
08:33:39 CHIX 438 GBP 1.5400 128Q006Y1
08:34:54 XLON 940 GBP 1.5410 314873321892166
08:34:59 XLON 2 GBP 1.5405 314873321892186
08:35:26 XLON 4,375 GBP 1.5400 314873321892302
08:35:26 XLON 1,118 GBP 1.5400 314873321892305
08:37:01 XLON 969 GBP 1.5395 314873321892583
08:37:41 XLON 1,249 GBP 1.5380 314873321892765
08:37:41 XLON 1,260 GBP 1.5380 314873321892783
08:38:59 XLON 159 GBP 1.5365 314873321893117
08:38:59 XLON 1,512 GBP 1.5365 314873321893118
08:39:03 CHIX 770 GBP 1.5370 128Q0083K
08:41:09 XLON 2,085 GBP 1.5365 314873321893600
08:42:11 TRQX 1,169 GBP 1.5365 314873250584441
08:43:40 XLON 1,500 GBP 1.5350 314873321894174
08:43:40 XLON 443 GBP 1.5350 314873321894175
08:43:43 XLON 14 GBP 1.5345 314873321894196
08:45:01 XLON 1,474 GBP 1.5360 314873321894584
08:46:16 XLON 1,753 GBP 1.5350 314873321894973
08:46:16 XLON 2,402 GBP 1.5350 314873321894974
08:47:41 CHIX 256 GBP 1.5340 128Q009XZ
08:47:41 CHIX 95 GBP 1.5340 128Q009Y0
08:47:41 XLON 116 GBP 1.5340 314873321895370
08:47:41 CHIX 834 GBP 1.5340 128Q009Y1
08:47:41 XLON 1,355 GBP 1.5340 314873321895371
08:51:23 XLON 1,954 GBP 1.5330 314873321896470
08:51:27 XLON 3,414 GBP 1.5330 314873321896514
08:51:44 TRQX 1,200 GBP 1.5325 314873250586206
08:52:09 XLON 517 GBP 1.5315 314873321896831
08:52:09 XLON 1,433 GBP 1.5315 314873321896830
08:52:16 BATE 788 GBP 1.5315 028Q007HH
08:57:39 XLON 1,500 GBP 1.5330 314873321898181
08:59:10 CHIX 102 GBP 1.5335 128Q00CF2
08:59:25 XLON 807 GBP 1.5330 314873321898537
08:59:25 XLON 525 GBP 1.5330 314873321898538
08:59:25 CHIX 39 GBP 1.5330 128Q00CJ0
08:59:25 BATE 25 GBP 1.5330 028Q008I8
08:59:25 TRQX 40 GBP 1.5330 314873250587495
08:59:51 XLON 1,186 GBP 1.5330 314873321898670
09:00:39 BATE 816 GBP 1.5330 028Q008QC
09:00:46 XLON 974 GBP 1.5325 314873321898970
09:00:47 XLON 1,094 GBP 1.5325 314873321898974
09:00:47 TRQX 1,200 GBP 1.5325 314873250587729
09:01:00 XLON 327 GBP 1.5325 314873321899060
09:01:00 XLON 809 GBP 1.5325 314873321899061
09:01:00 XLON 341 GBP 1.5325 314873321899063
09:01:00 XLON 156 GBP 1.5325 314873321899064
09:01:00 XLON 181 GBP 1.5325 314873321899065
09:01:30 XLON 961 GBP 1.5320 314873321899239
09:01:30 XLON 244 GBP 1.5320 314873321899240
09:01:59 TRQX 1,015 GBP 1.5310 314873250587942
09:02:50 TRQX 1,073 GBP 1.5310 314873250588167
09:04:35 TRQX 967 GBP 1.5310 314873250588466
09:04:35 XLON 1,500 GBP 1.5310 314873321900143
09:04:35 TRQX 229 GBP 1.5310 314873250588467
09:04:35 TRQX 199 GBP 1.5310 314873250588468
09:05:55 XLON 1,338 GBP 1.5325 314873321900454
09:05:55 XLON 1,269 GBP 1.5320 314873321900457
09:05:55 XLON 1,516 GBP 1.5320 314873321900458
09:06:27 XLON 1,350 GBP 1.5325 314873321900594
09:07:06 BATE 1,774 GBP 1.5320 028Q009VW
09:10:21 BATE 328 GBP 1.5285 028Q00AF2
09:10:21 BATE 968 GBP 1.5285 028Q00AF3
09:11:01 XLON 766 GBP 1.5280 314873321902202
09:11:01 XLON 2,251 GBP 1.5280 314873321902203
09:11:49 XLON 2,913 GBP 1.5300 314873321902404
09:12:23 XLON 1,696 GBP 1.5290 314873321902537
09:15:14 CHIX 108 GBP 1.5285 128Q00G9D
09:17:04 TRQX 1,200 GBP 1.5285 314873250590074
09:17:59 BATE 974 GBP 1.5290 028Q00BIQ
09:19:11 XLON 2,478 GBP 1.5290 314873321904134
09:19:11 XLON 1,500 GBP 1.5290 314873321904135
09:19:11 XLON 717 GBP 1.5290 314873321904136
09:21:55 XLON 1,923 GBP 1.5305 314873321904794
09:21:55 BATE 829 GBP 1.5310 028Q00C19
09:21:55 BATE 613 GBP 1.5310 028Q00C1A
09:24:55 XLON 1,500 GBP 1.5320 314873321905437
09:25:05 XLON 357 GBP 1.5320 314873321905502
09:25:16 XLON 1,568 GBP 1.5320 314873321905629
09:25:16 XLON 202 GBP 1.5320 314873321905630
09:26:36 XLON 1,299 GBP 1.5315 314873321906264
09:26:42 TRQX 300 GBP 1.5320 314873250591258
09:29:00 XLON 189 GBP 1.5315 314873321906772
09:29:03 XLON 527 GBP 1.5315 314873321906837
09:29:03 XLON 1,792 GBP 1.5315 314873321906838
09:29:03 TRQX 1,200 GBP 1.5320 314873250591522
09:29:03 XLON 1,270 GBP 1.5315 314873321906840
09:29:04 TRQX 993 GBP 1.5310 314873250591528
09:29:04 TRQX 1,001 GBP 1.5310 314873250591529
09:29:13 BATE 543 GBP 1.5305 028Q00D6F
09:29:13 CHIX 95 GBP 1.5305 128Q00IVR
09:29:15 BATE 63 GBP 1.5305 028Q00D6I
09:29:19 BATE 60 GBP 1.5300 028Q00D8D
09:29:19 CHIX 91 GBP 1.5300 128Q00IZQ
09:30:42 XLON 1,118 GBP 1.5290 314873321907612
09:31:38 XLON 222 GBP 1.5280 314873321907961
09:31:38 XLON 784 GBP 1.5280 314873321907962
09:31:38 XLON 567 GBP 1.5280 314873321907963
09:31:38 XLON 186 GBP 1.5280 314873321907964
09:32:01 XLON 36 GBP 1.5280 314873321908027
09:32:01 TRQX 1,321 GBP 1.5280 314873250591972
09:34:30 BATE 106 GBP 1.5285 028Q00E71
09:36:25 XLON 11 GBP 1.5275 314873321909026
09:36:50 TRQX 1,363 GBP 1.5275 314873250592447
09:36:50 XLON 667 GBP 1.5275 314873321909119
09:36:50 XLON 368 GBP 1.5275 314873321909120
09:38:21 BATE 30 GBP 1.5285 028Q00EP3
09:39:12 XLON 1,375 GBP 1.5285 314873321909559
09:40:35 XLON 1,964 GBP 1.5285 314873321909840
09:42:40 BATE 722 GBP 1.5275 028Q00F8F
09:45:21 XLON 2,250 GBP 1.5275 314873321910758
09:47:58 XLON 1,293 GBP 1.5265 314873321911103
09:47:58 CHIX 36 GBP 1.5270 128Q00N20
09:47:58 XLON 1,500 GBP 1.5265 314873321911105
09:47:58 XLON 282 GBP 1.5265 314873321911106
09:48:03 CHIX 100 GBP 1.5265 128Q00N37
09:48:08 XLON 1,170 GBP 1.5255 314873321911191
09:48:58 CHIX 168 GBP 1.5255 128Q00N9Y
09:49:10 CHIX 58 GBP 1.5250 128Q00NAQ
09:52:09 XLON 1,504 GBP 1.5255 314873321911843
09:52:09 XLON 592 GBP 1.5255 314873321911844
09:52:58 BATE 69 GBP 1.5255 028Q00GM0
09:58:32 XLON 867 GBP 1.5290 314873321913010
09:58:32 XLON 967 GBP 1.5290 314873321913011
09:58:32 XLON 19 GBP 1.5290 314873321913012
09:59:45 XLON 1,500 GBP 1.5305 314873321913273
09:59:47 XLON 1,500 GBP 1.5305 314873321913274
10:01:08 XLON 1,564 GBP 1.5325 314873321913744
10:01:09 XLON 1,500 GBP 1.5320 314873321913758
10:01:10 XLON 1,500 GBP 1.5320 314873321913772
10:01:10 XLON 1,500 GBP 1.5320 314873321913777
10:01:11 XLON 1,500 GBP 1.5320 314873321913780
10:01:11 XLON 891 GBP 1.5320 314873321913781
10:01:12 XLON 1,500 GBP 1.5320 314873321913795
10:01:13 XLON 1,478 GBP 1.5320 314873321913796
10:01:46 XLON 893 GBP 1.5320 314873321913892
10:01:50 XLON 772 GBP 1.5320 314873321913912
10:05:10 XLON 1,500 GBP 1.5350 314873321914775
10:06:25 XLON 1,028 GBP 1.5345 314873321914976
10:06:25 XLON 1,500 GBP 1.5350 314873321914978
10:07:53 XLON 27 GBP 1.5350 314873321915108
10:08:34 XLON 3,477 GBP 1.5350 314873321915189
10:09:18 XLON 1,500 GBP 1.5365 314873321915337
10:10:00 XLON 2,400 GBP 1.5360 314873321915412
10:10:00 XLON 1,500 GBP 1.5365 314873321915413
10:10:00 XLON 78 GBP 1.5365 314873321915414
10:10:00 XLON 224 GBP 1.5365 314873321915415
10:10:34 XLON 256 GBP 1.5355 314873321915464
10:10:34 XLON 305 GBP 1.5355 314873321915465
10:10:34 XLON 255 GBP 1.5355 314873321915466
10:10:34 XLON 256 GBP 1.5355 314873321915467
10:10:34 XLON 549 GBP 1.5355 314873321915468
10:10:34 XLON 1,980 GBP 1.5355 314873321915469
10:11:00 XLON 1,421 GBP 1.5350 314873321915528
10:11:00 XLON 643 GBP 1.5350 314873321915529
10:11:00 XLON 2,375 GBP 1.5350 314873321915534
10:12:04 XLON 1,065 GBP 1.5350 314873321915685
10:12:20 XLON 794 GBP 1.5360 314873321915768
10:12:50 XLON 60 GBP 1.5360 314873321915821
10:13:48 XLON 60 GBP 1.5360 314873321915910
10:13:52 XLON 1,234 GBP 1.5360 314873321915914
10:13:52 XLON 166 GBP 1.5360 314873321915915
10:13:52 XLON 1,500 GBP 1.5360 314873321915916
10:13:52 XLON 1,000 GBP 1.5360 314873321915917
10:14:04 XLON 327 GBP 1.5360 314873321915962
10:14:04 XLON 1,500 GBP 1.5360 314873321915967
10:14:48 CHIX 32 GBP 1.5360 128Q00RTU
10:16:48 XLON 30 GBP 1.5360 314873321916372
10:16:48 XLON 63 GBP 1.5360 314873321916373
10:17:03 CHIX 1,268 GBP 1.5360 128Q00S24
10:17:03 XLON 468 GBP 1.5360 314873321916421
10:17:08 XLON 939 GBP 1.5360 314873321916442
10:18:02 TRQX 1,603 GBP 1.5355 314873250597023
10:18:10 BATE 2,069 GBP 1.5350 028Q00JYA
10:18:10 XLON 1,167 GBP 1.5345 314873321916653
10:18:48 CHIX 330 GBP 1.5345 128Q00SE7
10:23:03 XLON 28 GBP 1.5335 314873321917444
10:24:00 XLON 1,500 GBP 1.5340 314873321917555
10:24:19 XLON 1,500 GBP 1.5340 314873321917596
10:24:24 XLON 819 GBP 1.5340 314873321917607
10:24:32 XLON 2,305 GBP 1.5335 314873321917617
10:24:32 XLON 1,236 GBP 1.5340 314873321917620
10:25:24 XLON 1,630 GBP 1.5335 314873321917729
10:28:49 XLON 1,500 GBP 1.5340 314873321918226
10:29:07 XLON 1,431 GBP 1.5340 314873321918308
10:30:43 CHIX 2,283 GBP 1.5350 128Q00U5D
10:30:43 CHIX 420 GBP 1.5350 128Q00U5E
10:30:43 XLON 1,500 GBP 1.5350 314873321918581
10:32:51 XLON 4,065 GBP 1.5355 314873321918863
10:32:51 XLON 1,500 GBP 1.5355 314873321918864
10:34:09 XLON 1,521 GBP 1.5350 314873321919039
10:34:09 XLON 1,507 GBP 1.5350 314873321919040
10:34:21 XLON 920 GBP 1.5345 314873321919054
10:34:51 XLON 28 GBP 1.5340 314873321919136
10:34:51 XLON 922 GBP 1.5340 314873321919137
10:35:29 XLON 920 GBP 1.5340 314873321919258
10:37:39 XLON 4,402 GBP 1.5345 314873321919609
10:38:56 TRQX 15 GBP 1.5340 314873250599106
10:43:01 XLON 857 GBP 1.5360 314873321920239
10:43:57 CHIX 1,119 GBP 1.5360 128Q00W32
10:44:43 XLON 1,500 GBP 1.5355 314873321920555
10:46:05 TRQX 2,196 GBP 1.5350 314873250599769
10:47:06 CHIX 1,006 GBP 1.5345 128Q00WHT
10:47:06 XLON 1,500 GBP 1.5345 314873321920995
10:47:11 XLON 1,500 GBP 1.5345 314873321921048
10:47:14 XLON 1,500 GBP 1.5345 314873321921070
10:47:19 XLON 1,249 GBP 1.5345 314873321921199
10:47:19 XLON 581 GBP 1.5345 314873321921200
10:47:24 XLON 1,500 GBP 1.5345 314873321921209
10:47:38 XLON 19 GBP 1.5345 314873321921263
10:48:39 XLON 111 GBP 1.5350 314873321921382
10:48:44 XLON 1,500 GBP 1.5350 314873321921392
10:49:17 XLON 27 GBP 1.5350 314873321921498
10:52:10 XLON 326 GBP 1.5355 314873321921920
10:52:20 XLON 326 GBP 1.5355 314873321921958
10:52:20 XLON 1,590 GBP 1.5355 314873321921959
10:52:23 XLON 1,500 GBP 1.5355 314873321921969
10:52:23 XLON 1,100 GBP 1.5355 314873321921970
10:52:23 XLON 954 GBP 1.5355 314873321921971
10:52:25 XLON 296 GBP 1.5355 314873321921973
10:52:27 XLON 1,668 GBP 1.5355 314873321921983
10:52:29 XLON 28 GBP 1.5355 314873321921984
10:54:33 TRQX 717 GBP 1.5365 314873250600565
10:54:33 TRQX 501 GBP 1.5365 314873250600566
10:54:34 XLON 1,335 GBP 1.5365 314873321922500
10:54:34 XLON 419 GBP 1.5365 314873321922501
10:54:34 XLON 891 GBP 1.5365 314873321922502
10:57:39 XLON 1,500 GBP 1.5365 314873321922926
10:58:02 XLON 1,500 GBP 1.5365 314873321923011
10:58:07 XLON 558 GBP 1.5365 314873321923044
10:59:54 XLON 1,189 GBP 1.5355 314873321923395
11:01:07 XLON 620 GBP 1.5360 314873321923520
11:02:21 XLON 922 GBP 1.5360 314873321923676
11:02:37 XLON 786 GBP 1.5360 314873321923709
11:02:37 XLON 405 GBP 1.5360 314873321923710
11:02:37 XLON 2,046 GBP 1.5360 314873321923714
11:02:39 XLON 1,500 GBP 1.5360 314873321923726
11:02:39 XLON 568 GBP 1.5360 314873321923727
11:02:39 XLON 3,260 GBP 1.5360 314873321923728
11:02:40 XLON 2,536 GBP 1.5360 314873321923730
11:02:46 XLON 1,606 GBP 1.5360 314873321923752
11:02:57 XLON 1,500 GBP 1.5360 314873321923794
11:03:04 XLON 842 GBP 1.5360 314873321923809
11:03:09 XLON 1,500 GBP 1.5360 314873321923832
11:03:14 XLON 1,500 GBP 1.5360 314873321923852
11:03:14 XLON 3,000 GBP 1.5355 314873321923853
11:03:14 XLON 464 GBP 1.5355 314873321923854
11:03:19 XLON 925 GBP 1.5350 314873321923856
11:03:24 XLON 1,311 GBP 1.5345 314873321923903
11:03:24 XLON 155 GBP 1.5345 314873321923904
11:03:24 BATE 843 GBP 1.5345 028Q00PJ5
11:03:31 BATE 3,000 GBP 1.5345 028Q00PJU
11:03:31 XLON 1,424 GBP 1.5340 314873321923932
11:05:27 XLON 1,362 GBP 1.5335 314873321924209
11:06:28 XLON 138 GBP 1.5335 314873321924352
11:06:28 XLON 935 GBP 1.5335 314873321924353
11:06:28 XLON 4 GBP 1.5335 314873321924354
11:06:41 XLON 618 GBP 1.5345 314873321924399
11:09:56 XLON 1,500 GBP 1.5340 314873321924724
11:10:01 XLON 2,416 GBP 1.5340 314873321924732
11:10:06 XLON 1,118 GBP 1.5340 314873321924750
11:10:06 XLON 182 GBP 1.5340 314873321924751
11:10:08 XLON 1,300 GBP 1.5335 314873321924763
11:10:22 XLON 981 GBP 1.5330 314873321924824
11:10:22 XLON 2,164 GBP 1.5330 314873321924825
11:12:20 XLON 1,002 GBP 1.5330 314873321925027
11:12:20 XLON 332 GBP 1.5330 314873321925028
11:13:20 XLON 1,345 GBP 1.5330 314873321925113
11:14:20 XLON 953 GBP 1.5330 314873321925311
11:14:20 XLON 339 GBP 1.5330 314873321925312
11:16:18 XLON 1,721 GBP 1.5325 314873321925549
11:16:18 XLON 1,500 GBP 1.5325 314873321925548
11:17:24 XLON 200 GBP 1.5330 314873321925665
11:17:24 XLON 2,092 GBP 1.5330 314873321925666
11:17:40 XLON 714 GBP 1.5325 314873321925678
11:17:40 XLON 344 GBP 1.5325 314873321925679
11:17:40 XLON 10 GBP 1.5325 314873321925680
11:17:42 BATE 37 GBP 1.5325 028Q00R3L
11:17:44 XLON 122 GBP 1.5315 314873321925697
11:17:44 XLON 1,272 GBP 1.5315 314873321925698
11:17:44 XLON 283 GBP 1.5315 314873321925699
11:17:47 BATE 300 GBP 1.5320 028Q00R3Y
11:17:47 BATE 249 GBP 1.5320 028Q00R3Z
11:20:23 XLON 886 GBP 1.5325 314873321926025
11:23:13 XLON 1,591 GBP 1.5325 314873321926489
11:23:13 XLON 5,580 GBP 1.5325 314873321926486
11:23:19 XLON 61 GBP 1.5315 314873321926549
11:23:19 XLON 2,033 GBP 1.5315 314873321926550
11:24:05 TRQX 2,644 GBP 1.5310 314873250603215
11:26:04 XLON 1,500 GBP 1.5315 314873321926976
11:27:05 XLON 1,261 GBP 1.5315 314873321927169
11:27:05 XLON 164 GBP 1.5315 314873321927170
11:33:49 XLON 1,085 GBP 1.5315 314873321928054
11:36:58 XLON 1,500 GBP 1.5320 314873321928556
11:40:52 XLON 2,424 GBP 1.5320 314873321929061
11:40:52 XLON 205 GBP 1.5320 314873321929062
11:48:17 XLON 1,500 GBP 1.5330 314873321929980
11:48:30 XLON 64 GBP 1.5325 314873321930032
11:48:30 XLON 539 GBP 1.5325 314873321930033
11:48:30 XLON 3,572 GBP 1.5325 314873321930034
11:48:30 XLON 1,500 GBP 1.5330 314873321930024
11:48:41 XLON 925 GBP 1.5325 314873321930049
11:48:49 XLON 766 GBP 1.5325 314873321930071
11:48:57 CHIX 237 GBP 1.5330 128Q0150M
11:49:49 XLON 1,500 GBP 1.5340 314873321930171
11:49:56 XLON 1,057 GBP 1.5335 314873321930197
11:50:32 XLON 1,500 GBP 1.5335 314873321930314
11:52:56 CHIX 6 GBP 1.5345 128Q015L0
11:52:59 XLON 1,500 GBP 1.5360 314873321930706
11:52:59 XLON 1,300 GBP 1.5360 314873321930707
11:52:59 XLON 1,178 GBP 1.5360 314873321930708
11:53:00 XLON 1,500 GBP 1.5360 314873321930711
11:53:00 XLON 1,300 GBP 1.5360 314873321930712
11:53:00 XLON 1,178 GBP 1.5360 314873321930713
11:53:01 XLON 615 GBP 1.5360 314873321930714
11:53:01 XLON 2,734 GBP 1.5360 314873321930715
11:53:01 XLON 1,900 GBP 1.5360 314873321930716
11:54:35 XLON 285 GBP 1.5355 314873321930965
11:54:35 XLON 897 GBP 1.5355 314873321930966
11:54:37 XLON 1,182 GBP 1.5355 314873321930967
11:56:00 XLON 1,500 GBP 1.5365 314873321931127
11:56:02 XLON 349 GBP 1.5365 314873321931134
11:56:07 XLON 1,764 GBP 1.5365 314873321931142
11:57:43 XLON 209 GBP 1.5370 314873321931285
11:57:43 XLON 389 GBP 1.5370 314873321931286
11:57:43 XLON 28 GBP 1.5370 314873321931287
12:00:13 XLON 1,467 GBP 1.5380 314873321931681
12:00:13 XLON 5 GBP 1.5380 314873321931682
12:00:55 XLON 963 GBP 1.5380 314873321931714
12:00:55 XLON 509 GBP 1.5380 314873321931715
12:00:55 XLON 2,400 GBP 1.5380 314873321931718
12:00:55 XLON 1,132 GBP 1.5380 314873321931719
12:00:57 XLON 1,888 GBP 1.5380 314873321931726
12:10:08 XLON 2,009 GBP 1.5400 314873321932987
12:10:09 XLON 2,054 GBP 1.5395 314873321933000
12:10:09 XLON 3,240 GBP 1.5395 314873321933001
12:10:09 XLON 1,462 GBP 1.5395 314873321933002
12:10:10 XLON 1,860 GBP 1.5395 314873321933003
12:10:10 XLON 2,054 GBP 1.5395 314873321933004
12:10:16 XLON 3,430 GBP 1.5395 314873321933009
12:10:18 XLON 929 GBP 1.5395 314873321933013
12:12:15 XLON 1,167 GBP 1.5395 314873321933319
12:12:30 XLON 1,500 GBP 1.5395 314873321933382
12:13:21 XLON 4,015 GBP 1.5395 314873321933508
12:13:21 XLON 31 GBP 1.5395 314873321933510
12:13:21 XLON 1,521 GBP 1.5395 314873321933511
12:13:36 XLON 1,500 GBP 1.5395 314873321933550
12:13:41 XLON 1,500 GBP 1.5395 314873321933562
12:13:41 XLON 27 GBP 1.5395 314873321933563
12:13:41 XLON 538 GBP 1.5395 314873321933564
12:13:41 XLON 1,226 GBP 1.5395 314873321933565
12:13:41 XLON 1,232 GBP 1.5395 314873321933566
12:13:41 XLON 1,200 GBP 1.5395 314873321933567
12:13:43 XLON 1,500 GBP 1.5395 314873321933572
12:13:43 XLON 1,038 GBP 1.5395 314873321933573
12:13:45 XLON 1,090 GBP 1.5395 314873321933576
12:13:59 XLON 1,527 GBP 1.5395 314873321933592
12:15:25 XLON 1,500 GBP 1.5395 314873321933779
12:17:20 XLON 4,503 GBP 1.5400 314873321934076
12:17:20 XLON 2,500 GBP 1.5400 314873321934079
12:17:20 XLON 672 GBP 1.5400 314873321934080
12:17:20 XLON 1,331 GBP 1.5400 314873321934081
12:18:18 XLON 3,179 GBP 1.5400 314873321934167
12:19:36 XLON 114 GBP 1.5400 314873321934315
12:19:37 XLON 1,214 GBP 1.5400 314873321934317
12:21:17 XLON 1,406 GBP 1.5400 314873321934548
12:21:17 XLON 2,400 GBP 1.5400 314873321934549
12:21:27 XLON 28 GBP 1.5400 314873321934565
12:24:05 XLON 1,500 GBP 1.5420 314873321935121
12:24:13 XLON 1,500 GBP 1.5420 314873321935144
12:24:18 XLON 2,017 GBP 1.5420 314873321935159
12:24:18 XLON 800 GBP 1.5420 314873321935160
12:24:18 XLON 1,299 GBP 1.5420 314873321935161
12:24:18 XLON 27 GBP 1.5420 314873321935162
12:29:30 XLON 495 GBP 1.5420 314873321935831
12:30:55 XLON 3,466 GBP 1.5425 314873321936059
12:35:54 XLON 27 GBP 1.5445 314873321937003
12:37:16 XLON 406 GBP 1.5455 314873321937377
12:37:16 XLON 1,470 GBP 1.5455 314873321937378
12:38:49 XLON 592 GBP 1.5455 314873321937744
12:38:49 XLON 928 GBP 1.5455 314873321937745
12:41:53 XLON 671 GBP 1.5445 314873321938185
12:42:41 XLON 926 GBP 1.5445 314873321938264
12:42:59 XLON 263 GBP 1.5445 314873321938302
12:43:01 XLON 1,190 GBP 1.5445 314873321938303
12:43:58 XLON 407 GBP 1.5445 314873321938577
12:44:08 XLON 925 GBP 1.5445 314873321938606
12:45:01 XLON 265 GBP 1.5445 314873321938808
12:45:03 XLON 1,619 GBP 1.5445 314873321938816
12:45:14 XLON 926 GBP 1.5445 314873321938856
12:45:14 XLON 1,137 GBP 1.5445 314873321938857
12:45:14 XLON 1,500 GBP 1.5440 314873321938859
12:45:14 XLON 328 GBP 1.5445 314873321938860
12:45:16 XLON 2,072 GBP 1.5445 314873321938863
12:45:16 XLON 441 GBP 1.5445 314873321938864
12:45:16 XLON 1,171 GBP 1.5445 314873321938865
12:45:16 XLON 3,277 GBP 1.5445 314873321938866
12:45:58 XLON 2,044 GBP 1.5455 314873321938972
12:46:08 XLON 538 GBP 1.5455 314873321939003
12:46:08 XLON 483 GBP 1.5455 314873321939004
12:46:13 XLON 1,321 GBP 1.5455 314873321939020
12:46:13 XLON 473 GBP 1.5455 314873321939021
12:47:11 XLON 960 GBP 1.5455 314873321939147
12:47:11 XLON 1,564 GBP 1.5455 314873321939148
12:47:11 XLON 488 GBP 1.5455 314873321939149
12:47:11 XLON 1,167 GBP 1.5455 314873321939150
12:51:33 XLON 1,500 GBP 1.5460 314873321939646
12:51:37 XLON 1,393 GBP 1.5460 314873321939656
12:54:41 XLON 970 GBP 1.5460 314873321940073
12:54:41 XLON 2,412 GBP 1.5460 314873321940074
12:54:41 XLON 1,307 GBP 1.5455 314873321940076
12:55:29 XLON 1,378 GBP 1.5465 314873321940268
12:55:29 XLON 1,500 GBP 1.5470 314873321940269
12:55:30 XLON 1,500 GBP 1.5470 314873321940274
12:56:03 XLON 1,500 GBP 1.5470 314873321940333
12:56:20 XLON 1,500 GBP 1.5470 314873321940390
12:56:20 XLON 2,783 GBP 1.5470 314873321940391
12:58:45 XLON 729 GBP 1.5470 314873321940783
12:58:50 XLON 1,032 GBP 1.5470 314873321940784
12:59:35 XLON 27 GBP 1.5470 314873321940867
12:59:40 XLON 2,548 GBP 1.5470 314873321940883
13:01:16 XLON 879 GBP 1.5470 314873321941062
13:01:21 XLON 1,375 GBP 1.5470 314873321941070
13:01:27 XLON 1,290 GBP 1.5470 314873321941092
13:02:33 XLON 28 GBP 1.5470 314873321941236
13:02:38 XLON 1,830 GBP 1.5470 314873321941243
13:02:43 XLON 1,480 GBP 1.5470 314873321941268
13:05:54 BATE 273 GBP 1.5480 028Q0127W
13:05:54 BATE 1,802 GBP 1.5480 028Q0127X
13:05:54 XLON 2,798 GBP 1.5480 314873321941726
13:05:54 XLON 1,264 GBP 1.5480 314873321941727
13:06:11 XLON 27 GBP 1.5470 314873321941778
13:06:13 XLON 1,390 GBP 1.5470 314873321941782
13:12:05 XLON 1,823 GBP 1.5480 314873321942574
13:13:53 XLON 1,008 GBP 1.5480 314873321942880
13:14:13 XLON 1,312 GBP 1.5490 314873321942906
13:14:13 XLON 881 GBP 1.5490 314873321942907
13:14:13 XLON 1,081 GBP 1.5490 314873321942908
13:14:13 XLON 819 GBP 1.5490 314873321942909
13:14:36 XLON 834 GBP 1.5490 314873321942969
13:14:39 XLON 1,240 GBP 1.5490 314873321942970
13:15:16 XLON 1,614 GBP 1.5485 314873321943093
13:15:54 XLON 771 GBP 1.5485 314873321943193
13:15:54 XLON 709 GBP 1.5485 314873321943194
13:16:13 XLON 1,614 GBP 1.5485 314873321943297
13:16:13 XLON 1,198 GBP 1.5485 314873321943302
13:16:25 XLON 1,519 GBP 1.5485 314873321943330
13:16:25 XLON 721 GBP 1.5485 314873321943331
13:16:25 XLON 1,300 GBP 1.5485 314873321943332
13:16:30 XLON 1,409 GBP 1.5485 314873321943336
13:16:30 XLON 1,300 GBP 1.5485 314873321943337
13:17:21 XLON 1,500 GBP 1.5490 314873321943480
13:18:01 XLON 1,500 GBP 1.5490 314873321943564
13:18:01 XLON 1,900 GBP 1.5490 314873321943565
13:18:03 XLON 1,091 GBP 1.5490 314873321943598
13:18:48 XLON 840 GBP 1.5490 314873321943684
13:18:48 XLON 1,484 GBP 1.5490 314873321943685
13:18:48 XLON 874 GBP 1.5490 314873321943686
13:18:48 XLON 2,300 GBP 1.5490 314873321943687
13:19:00 XLON 1,223 GBP 1.5490 314873321943725
13:19:16 XLON 766 GBP 1.5490 314873321943738
13:19:16 XLON 1,534 GBP 1.5490 314873321943739
13:19:16 XLON 1,500 GBP 1.5485 314873321943742
13:19:20 XLON 263 GBP 1.5485 314873321943756
13:19:20 XLON 2,300 GBP 1.5480 314873321943761
13:19:20 XLON 564 GBP 1.5480 314873321943762
13:19:20 XLON 759 GBP 1.5480 314873321943763
13:19:20 XLON 1,478 GBP 1.5480 314873321943764
13:19:20 XLON 1,610 GBP 1.5480 314873321943765
13:19:20 XLON 1,157 GBP 1.5480 314873321943766
13:27:54 BATE 1,827 GBP 1.5505 028Q014SQ
13:27:54 XLON 2,512 GBP 1.5505 314873321944804
13:27:54 XLON 1,808 GBP 1.5505 314873321944805
13:27:54 BATE 104 GBP 1.5505 028Q014SR
13:27:54 BATE 1,237 GBP 1.5505 028Q014SS
13:27:54 BATE 486 GBP 1.5505 028Q014ST
13:29:12 XLON 1,500 GBP 1.5505 314873321945065
13:29:12 XLON 2,392 GBP 1.5505 314873321945066
13:29:14 XLON 1,180 GBP 1.5505 314873321945070
13:29:14 XLON 2,392 GBP 1.5505 314873321945071
13:29:14 XLON 1,220 GBP 1.5505 314873321945072
13:29:14 XLON 1,701 GBP 1.5505 314873321945073
13:29:17 XLON 27 GBP 1.5505 314873321945075
13:29:17 XLON 2,392 GBP 1.5505 314873321945076
13:29:17 XLON 1,220 GBP 1.5505 314873321945077
13:29:18 XLON 2,779 GBP 1.5505 314873321945078
13:29:26 TRQX 300 GBP 1.5505 314873250613630
13:29:56 XLON 1,500 GBP 1.5500 314873321945242
13:29:56 XLON 90 GBP 1.5500 314873321945243
13:29:56 XLON 460 GBP 1.5500 314873321945244
13:30:06 XLON 1,220 GBP 1.5495 314873321945343
13:30:07 XLON 1,596 GBP 1.5490 314873321945350
13:30:07 XLON 429 GBP 1.5490 314873321945351
13:32:00 XLON 3,909 GBP 1.5510 314873321946478
13:33:47 XLON 1,500 GBP 1.5490 314873321946857
13:33:52 XLON 1,516 GBP 1.5490 314873321946862
13:34:56 XLON 1,500 GBP 1.5490 314873321947118
13:38:43 XLON 1,240 GBP 1.5490 314873321947948
13:38:43 XLON 3,499 GBP 1.5490 314873321947953
13:38:43 XLON 105 GBP 1.5495 314873321947957
13:38:43 XLON 2,778 GBP 1.5495 314873321947958
13:38:43 XLON 2,971 GBP 1.5495 314873321947959
13:38:44 XLON 1,438 GBP 1.5485 314873321947964
13:40:29 XLON 1,213 GBP 1.5490 314873321948386
13:41:16 XLON 539 GBP 1.5490 314873321948613
13:42:10 CHIX 36 GBP 1.5505 128Q01LCC
13:43:51 XLON 1,500 GBP 1.5495 314873321948957
13:43:51 XLON 757 GBP 1.5495 314873321948958
13:44:51 TRQX 1,200 GBP 1.5495 314873250615123
13:44:54 XLON 110 GBP 1.5500 314873321949220
13:44:54 XLON 646 GBP 1.5500 314873321949221
13:44:54 XLON 2,778 GBP 1.5500 314873321949222
13:44:54 XLON 837 GBP 1.5500 314873321949223
13:44:54 XLON 28 GBP 1.5500 314873321949224
13:44:54 XLON 1,499 GBP 1.5500 314873321949225
13:44:54 XLON 2,341 GBP 1.5500 314873321949226
13:45:54 XLON 1,473 GBP 1.5505 314873321949433
13:45:55 XLON 863 GBP 1.5510 314873321949437
13:45:55 XLON 2,657 GBP 1.5510 314873321949438
13:48:33 XLON 1,500 GBP 1.5515 314873321949771
13:48:38 XLON 2,949 GBP 1.5515 314873321949788
13:50:02 XLON 1,976 GBP 1.5515 314873321950049
13:50:02 XLON 1,918 GBP 1.5515 314873321950050
13:50:02 TRQX 1,200 GBP 1.5520 314873250615533
13:51:12 XLON 4,220 GBP 1.5515 314873321950303
13:51:12 XLON 1,598 GBP 1.5515 314873321950304
13:51:12 XLON 1,500 GBP 1.5520 314873321950305
13:54:24 XLON 2,536 GBP 1.5515 314873321950835
13:54:24 XLON 1,500 GBP 1.5520 314873321950838
13:54:24 XLON 790 GBP 1.5520 314873321950839
13:54:48 XLON 1,500 GBP 1.5510 314873321950888
13:54:57 XLON 1,500 GBP 1.5505 314873321950924
13:55:51 XLON 1,500 GBP 1.5510 314873321951028
13:55:51 XLON 1,491 GBP 1.5510 314873321951029
13:55:59 XLON 973 GBP 1.5505 314873321951035
13:56:59 XLON 937 GBP 1.5505 314873321951188
13:57:22 XLON 929 GBP 1.5505 314873321951294
13:57:45 XLON 930 GBP 1.5505 314873321951380
13:58:08 XLON 930 GBP 1.5505 314873321951415
13:58:31 XLON 193 GBP 1.5505 314873321951484
13:58:31 XLON 723 GBP 1.5505 314873321951485
13:58:31 XLON 14 GBP 1.5505 314873321951486
13:58:46 XLON 952 GBP 1.5505 314873321951499
13:59:09 XLON 189 GBP 1.5505 314873321951534
13:59:09 XLON 742 GBP 1.5505 314873321951535
14:00:03 XLON 944 GBP 1.5510 314873321951703
14:00:03 XLON 725 GBP 1.5510 314873321951704
14:00:21 XLON 989 GBP 1.5520 314873321951897
14:04:46 XLON 1,195 GBP 1.5520 314873321952958
14:05:00 XLON 1,200 GBP 1.5520 314873321952991
14:05:05 XLON 2,041 GBP 1.5520 314873321952994
14:05:05 XLON 608 GBP 1.5520 314873321952995
14:05:05 XLON 1,639 GBP 1.5520 314873321952996
14:05:05 XLON 27 GBP 1.5520 314873321952997
14:06:22 XLON 1,500 GBP 1.5525 314873321953444
14:06:44 XLON 694 GBP 1.5530 314873321953457
14:06:44 XLON 1,527 GBP 1.5530 314873321953458
14:06:48 XLON 1,566 GBP 1.5540 314873321953473
14:07:11 XLON 682 GBP 1.5540 314873321953528
14:07:16 XLON 1,500 GBP 1.5535 314873321953541
14:07:16 XLON 1,978 GBP 1.5535 314873321953542
14:07:39 XLON 1,500 GBP 1.5540 314873321953754
14:07:39 XLON 741 GBP 1.5540 314873321953755
14:07:44 XLON 925 GBP 1.5540 314873321953764
14:08:03 XLON 568 GBP 1.5540 314873321953819
14:08:03 XLON 28 GBP 1.5540 314873321953820
14:08:03 XLON 366 GBP 1.5540 314873321953821
14:08:20 XLON 922 GBP 1.5540 314873321953872
14:08:40 XLON 963 GBP 1.5540 314873321953914
14:08:58 XLON 960 GBP 1.5540 314873321953960
14:09:18 XLON 656 GBP 1.5540 314873321954019
14:09:18 XLON 308 GBP 1.5540 314873321954020
14:10:20 XLON 1,717 GBP 1.5550 314873321954237
14:10:20 XLON 1,512 GBP 1.5550 314873321954241
14:10:37 XLON 959 GBP 1.5545 314873321954300
14:10:58 XLON 541 GBP 1.5545 314873321954364
14:10:58 XLON 402 GBP 1.5545 314873321954365
14:11:12 XLON 1,500 GBP 1.5540 314873321954438
14:11:13 CHIX 32 GBP 1.5545 128Q01Q97
14:11:47 XLON 646 GBP 1.5540 314873321954493
14:11:47 XLON 1,188 GBP 1.5540 314873321954494
14:12:35 XLON 1,327 GBP 1.5550 314873321954564
14:13:01 XLON 2,977 GBP 1.5545 314873321954619
14:13:01 XLON 1,395 GBP 1.5545 314873321954620
14:14:42 XLON 28 GBP 1.5540 314873321954821
14:14:42 XLON 582 GBP 1.5540 314873321954822
14:14:42 XLON 329 GBP 1.5540 314873321954823
14:14:51 XLON 1,198 GBP 1.5535 314873321954876
14:15:09 XLON 601 GBP 1.5535 314873321954923
14:15:34 XLON 1,500 GBP 1.5535 314873321954995
14:15:34 XLON 137 GBP 1.5535 314873321954996
14:16:11 XLON 578 GBP 1.5535 314873321955070
14:16:11 XLON 493 GBP 1.5535 314873321955071
14:16:11 XLON 2,300 GBP 1.5535 314873321955072
14:16:11 XLON 1,034 GBP 1.5535 314873321955073
14:16:59 CHIX 592 GBP 1.5535 128Q01R1O
14:17:24 XLON 27 GBP 1.5535 314873321955314
14:17:24 XLON 934 GBP 1.5535 314873321955315
14:17:45 XLON 752 GBP 1.5535 314873321955360
14:17:45 XLON 215 GBP 1.5535 314873321955361
14:18:05 XLON 762 GBP 1.5535 314873321955433
14:18:05 XLON 202 GBP 1.5535 314873321955434
14:18:13 CHIX 593 GBP 1.5535 128Q01R8X
14:18:25 XLON 605 GBP 1.5535 314873321955504
14:18:25 CHIX 36 GBP 1.5535 128Q01R9W
14:18:40 XLON 923 GBP 1.5535 314873321955530
14:19:00 XLON 580 GBP 1.5535 314873321955562
14:19:00 XLON 385 GBP 1.5535 314873321955563
14:19:01 XLON 3,537 GBP 1.5530 314873321955579
14:19:01 CHIX 1,432 GBP 1.5530 128Q01RC5
14:19:01 CHIX 3,002 GBP 1.5530 128Q01RC6
14:21:36 XLON 446 GBP 1.5545 314873321955961
14:21:44 XLON 1,009 GBP 1.5550 314873321955971
14:21:44 XLON 784 GBP 1.5550 314873321955972
14:21:44 XLON 258 GBP 1.5550 314873321955973
14:21:53 XLON 1,266 GBP 1.5555 314873321956002
14:22:13 XLON 234 GBP 1.5555 314873321956076
14:22:13 XLON 724 GBP 1.5555 314873321956077
14:22:44 XLON 965 GBP 1.5560 314873321956116
14:22:44 XLON 37 GBP 1.5560 314873321956122
14:25:31 XLON 1,500 GBP 1.5565 314873321956536
14:25:32 XLON 3,391 GBP 1.5560 314873321956537
14:25:32 XLON 855 GBP 1.5560 314873321956538
14:25:36 XLON 539 GBP 1.5560 314873321956556
14:26:29 XLON 1,653 GBP 1.5565 314873321956718
14:26:29 XLON 28 GBP 1.5565 314873321956719
14:26:29 XLON 1,441 GBP 1.5565 314873321956720
14:26:33 XLON 2,400 GBP 1.5565 314873321956738
14:26:33 XLON 495 GBP 1.5565 314873321956739
14:27:07 XLON 925 GBP 1.5565 314873321956857
14:27:12 XLON 1,067 GBP 1.5565 314873321956960
14:27:31 XLON 952 GBP 1.5565 314873321957006
14:28:10 XLON 1,500 GBP 1.5565 314873321957110
14:28:10 XLON 416 GBP 1.5565 314873321957111
14:28:26 XLON 944 GBP 1.5565 314873321957150
14:29:26 XLON 717 GBP 1.5575 314873321957290
14:29:26 XLON 1,190 GBP 1.5575 314873321957291
14:29:39 XLON 1,452 GBP 1.5580 314873321957342
14:30:19 XLON 4,234 GBP 1.5560 314873321957828
14:30:19 XLON 1,921 GBP 1.5565 314873321957829
14:31:31 TRQX 300 GBP 1.5560 314873250620188
14:31:36 TRQX 230 GBP 1.5560 314873250620226
14:32:07 XLON 1,500 GBP 1.5555 314873321958609
14:32:21 XLON 1,140 GBP 1.5550 314873321958684
14:33:49 XLON 699 GBP 1.5560 314873321959274
14:34:20 XLON 27 GBP 1.5560 314873321959557
14:34:25 XLON 1,569 GBP 1.5560 314873321959741
14:36:04 XLON 1,500 GBP 1.5575 314873321960476
14:36:09 XLON 1,500 GBP 1.5575 314873321960519
14:36:09 XLON 538 GBP 1.5575 314873321960520
14:36:14 XLON 1,500 GBP 1.5575 314873321960533
14:36:17 XLON 34 GBP 1.5575 314873321960545
14:36:44 XLON 838 GBP 1.5580 314873321960637
14:36:44 XLON 989 GBP 1.5580 314873321960638
14:37:09 XLON 699 GBP 1.5580 314873321960772
14:38:02 XLON 1,500 GBP 1.5585 314873321961075
14:38:49 XLON 592 GBP 1.5585 314873321961305
14:38:54 XLON 1,452 GBP 1.5585 314873321961356
14:39:24 XLON 3,838 GBP 1.5585 314873321961479
14:39:24 XLON 1,284 GBP 1.5585 314873321961480
14:39:25 XLON 2,328 GBP 1.5580 314873321961483
14:39:25 XLON 1,661 GBP 1.5580 314873321961484
14:40:31 XLON 699 GBP 1.5580 314873321961713
14:40:35 XLON 1,208 GBP 1.5585 314873321961735
14:40:45 XLON 1,500 GBP 1.5585 314873321961795
14:40:50 XLON 1,500 GBP 1.5585 314873321961802
14:40:59 XLON 1,500 GBP 1.5585 314873321961874
14:41:04 XLON 1,087 GBP 1.5585 314873321961914
14:41:04 XLON 1,113 GBP 1.5585 314873321961915
14:41:20 XLON 1,500 GBP 1.5585 314873321961957
14:41:22 XLON 3,248 GBP 1.5580 314873321961958
14:42:02 XLON 1,073 GBP 1.5575 314873321962040
14:43:49 XLON 3,540 GBP 1.5570 314873321962493
14:43:49 XLON 1,500 GBP 1.5570 314873321962495
14:43:49 XLON 1,998 GBP 1.5570 314873321962496
14:45:00 XLON 1,500 GBP 1.5560 314873321963138
14:45:19 XLON 1,266 GBP 1.5565 314873321963406
14:45:29 XLON 807 GBP 1.5565 314873321963447
14:46:11 XLON 27 GBP 1.5565 314873321963700
14:46:46 XLON 1,872 GBP 1.5565 314873321963813
14:48:27 XLON 866 GBP 1.5565 314873321964275
14:48:29 XLON 580 GBP 1.5565 314873321964279
14:48:33 XLON 802 GBP 1.5565 314873321964286
14:48:36 XLON 1,312 GBP 1.5565 314873321964316
14:48:37 TRQX 1,063 GBP 1.5565 314873250623483
14:48:38 XLON 1,464 GBP 1.5565 314873321964334
14:48:42 XLON 1,500 GBP 1.5565 314873321964354
14:48:45 XLON 1,500 GBP 1.5565 314873321964375
14:49:02 XLON 1,442 GBP 1.5560 314873321964438
14:49:02 XLON 1,144 GBP 1.5560 314873321964441
14:49:54 XLON 1,500 GBP 1.5555 314873321964694
14:49:56 XLON 754 GBP 1.5555 314873321964701
14:49:57 XLON 1,500 GBP 1.5555 314873321964703
14:49:57 XLON 28 GBP 1.5555 314873321964704
14:50:48 XLON 1,565 GBP 1.5560 314873321965096
14:52:01 XLON 1,500 GBP 1.5565 314873321965466
14:52:06 XLON 1,500 GBP 1.5570 314873321965484
14:52:06 XLON 467 GBP 1.5570 314873321965485
14:52:06 XLON 1,798 GBP 1.5570 314873321965486
14:53:00 XLON 228 GBP 1.5585 314873321965812
14:53:49 XLON 538 GBP 1.5585 314873321966056
14:53:54 XLON 1,500 GBP 1.5585 314873321966057
14:53:54 XLON 425 GBP 1.5585 314873321966058
14:53:54 XLON 1,604 GBP 1.5585 314873321966059
14:54:14 XLON 662 GBP 1.5590 314873321966175
14:54:17 XLON 42 GBP 1.5590 314873321966199
14:55:04 XLON 28 GBP 1.5590 314873321966402
14:56:05 XLON 759 GBP 1.5590 314873321966698
14:56:07 XLON 592 GBP 1.5590 314873321966708
14:56:07 XLON 1,863 GBP 1.5590 314873321966709
14:56:55 TRQX 937 GBP 1.5575 314873250625043
14:57:09 XLON 814 GBP 1.5575 314873321966999
14:57:09 TRQX 699 GBP 1.5575 314873250625079
14:57:09 TRQX 3,711 GBP 1.5575 314873250625080
15:00:29 XLON 2,132 GBP 1.5585 314873321967754
15:00:31 XLON 575 GBP 1.5585 314873321967773
15:03:15 XLON 1,725 GBP 1.5620 314873321968745
15:03:15 XLON 886 GBP 1.5620 314873321968746
15:03:49 XLON 592 GBP 1.5620 314873321968898
15:03:54 XLON 1,719 GBP 1.5620 314873321968913
15:03:57 XLON 27 GBP 1.5620 314873321968940
15:04:00 TRQX 2,586 GBP 1.5615 314873250626285
15:04:00 XLON 2,312 GBP 1.5615 314873321968966
15:04:00 XLON 1,500 GBP 1.5615 314873321968968
15:04:00 XLON 812 GBP 1.5615 314873321968969
15:04:42 XLON 1,500 GBP 1.5620 314873321969100
15:05:29 XLON 4,511 GBP 1.5610 314873321969334
15:05:29 XLON 1,500 GBP 1.5610 314873321969335
15:05:29 XLON 1,200 GBP 1.5610 314873321969336
15:05:29 XLON 1,138 GBP 1.5610 314873321969332
15:05:31 XLON 421 GBP 1.5615 314873321969347
15:05:31 XLON 1,500 GBP 1.5615 314873321969348
15:06:14 XLON 1,602 GBP 1.5610 314873321969512
15:06:14 XLON 879 GBP 1.5610 314873321969513
15:06:18 XLON 700 GBP 1.5610 314873321969540
15:06:18 XLON 902 GBP 1.5610 314873321969541
15:06:18 XLON 2,300 GBP 1.5610 314873321969542
15:06:18 XLON 994 GBP 1.5610 314873321969543
15:06:18 XLON 961 GBP 1.5610 314873321969544
15:06:22 XLON 1,500 GBP 1.5610 314873321969552
15:06:24 XLON 2,301 GBP 1.5610 314873321969556
15:07:02 XLON 28 GBP 1.5610 314873321969638
15:07:07 XLON 158 GBP 1.5610 314873321969707
15:07:07 XLON 3,403 GBP 1.5610 314873321969708
15:07:07 XLON 1,154 GBP 1.5610 314873321969709
15:07:31 XLON 592 GBP 1.5610 314873321969795
15:07:31 XLON 2,100 GBP 1.5610 314873321969796
15:07:31 XLON 1,600 GBP 1.5610 314873321969797
15:08:31 XLON 2,046 GBP 1.5610 314873321970042
15:08:31 XLON 1,100 GBP 1.5610 314873321970043
15:08:32 XLON 2,930 GBP 1.5605 314873321970047
15:08:57 XLON 1,500 GBP 1.5605 314873321970186
15:09:31 XLON 693 GBP 1.5605 314873321970281
15:10:00 XLON 1,157 GBP 1.5610 314873321970399
15:10:00 XLON 1,500 GBP 1.5610 314873321970400
15:10:05 XLON 2,365 GBP 1.5610 314873321970422
15:10:05 XLON 27 GBP 1.5610 314873321970423
15:10:29 XLON 1,840 GBP 1.5605 314873321970566
15:10:30 XLON 1,706 GBP 1.5605 314873321970567
15:10:30 XLON 134 GBP 1.5605 314873321970568
15:11:05 XLON 277 GBP 1.5610 314873321970744
15:11:05 XLON 577 GBP 1.5610 314873321970745
15:11:05 XLON 539 GBP 1.5610 314873321970746
15:11:05 XLON 1,088 GBP 1.5610 314873321970747
15:12:56 XLON 651 GBP 1.5610 314873321971228
15:13:10 XLON 606 GBP 1.5610 314873321971301
15:13:22 XLON 1,279 GBP 1.5615 314873321971329
15:13:27 XLON 1,500 GBP 1.5625 314873321971353
15:13:27 XLON 1,187 GBP 1.5625 314873321971354
15:13:27 XLON 1,100 GBP 1.5625 314873321971355
15:13:27 XLON 1,600 GBP 1.5625 314873321971356
15:13:27 XLON 843 GBP 1.5625 314873321971357
15:13:27 XLON 1,680 GBP 1.5625 314873321971358
15:13:27 XLON 1,500 GBP 1.5625 314873321971371
15:13:27 XLON 847 GBP 1.5625 314873321971372
15:13:49 XLON 699 GBP 1.5620 314873321971428
15:13:54 XLON 1,386 GBP 1.5620 314873321971450
15:16:10 XLON 1,500 GBP 1.5620 314873321972268
15:16:12 XLON 923 GBP 1.5615 314873321972277
15:16:12 XLON 2,953 GBP 1.5615 314873321972278
15:16:15 XLON 1,500 GBP 1.5615 314873321972302
15:16:15 XLON 922 GBP 1.5615 314873321972303
15:16:15 XLON 646 GBP 1.5615 314873321972304
15:16:28 XLON 384 GBP 1.5610 314873321972364
15:16:28 XLON 1,804 GBP 1.5610 314873321972365
15:16:28 XLON 1,198 GBP 1.5610 314873321972366
15:16:28 XLON 72 GBP 1.5610 314873321972367
15:16:28 XLON 1,500 GBP 1.5615 314873321972368
15:16:28 XLON 1,240 GBP 1.5615 314873321972369
15:16:28 XLON 925 GBP 1.5615 314873321972370
15:16:31 XLON 1,500 GBP 1.5605 314873321972405
15:16:31 XLON 2,400 GBP 1.5605 314873321972406
15:16:31 XLON 538 GBP 1.5610 314873321972407
15:16:31 XLON 2,174 GBP 1.5610 314873321972408
15:16:31 XLON 1,956 GBP 1.5610 314873321972409
15:18:46 XLON 4,131 GBP 1.5620 314873321972845
15:18:50 XLON 1,689 GBP 1.5615 314873321972871
15:18:50 XLON 1,250 GBP 1.5615 314873321972872
15:18:50 XLON 1,110 GBP 1.5615 314873321972874
15:18:50 XLON 1,500 GBP 1.5620 314873321972875
15:18:50 XLON 1,100 GBP 1.5620 314873321972876
15:18:58 XLON 3,489 GBP 1.5615 314873321972910
15:20:00 XLON 952 GBP 1.5610 314873321973177
15:20:13 XLON 548 GBP 1.5610 314873321973275
15:20:13 XLON 393 GBP 1.5610 314873321973276
15:20:24 XLON 942 GBP 1.5610 314873321973307
15:20:37 XLON 942 GBP 1.5610 314873321973371
15:20:44 XLON 1,330 GBP 1.5605 314873321973393
15:21:26 XLON 644 GBP 1.5610 314873321973602
15:21:26 XLON 1,165 GBP 1.5610 314873321973603
15:21:26 XLON 1,014 GBP 1.5610 314873321973604
15:22:14 XLON 638 GBP 1.5615 314873321973812
15:23:11 XLON 336 GBP 1.5620 314873321974087
15:23:11 XLON 27 GBP 1.5620 314873321974088
15:23:11 XLON 827 GBP 1.5620 314873321974089
15:23:11 XLON 1,986 GBP 1.5620 314873321974090
15:23:31 XLON 2,300 GBP 1.5620 314873321974147
15:23:31 XLON 2,200 GBP 1.5620 314873321974148
15:23:36 XLON 942 GBP 1.5620 314873321974157
15:23:36 XLON 26 GBP 1.5620 314873321974158
15:23:51 XLON 538 GBP 1.5620 314873321974206
15:24:10 XLON 321 GBP 1.5620 314873321974284
15:24:10 XLON 310 GBP 1.5620 314873321974285
15:24:10 XLON 1,031 GBP 1.5620 314873321974288
15:24:38 XLON 253 GBP 1.5630 314873321974364
15:24:38 XLON 538 GBP 1.5630 314873321974365
15:25:31 XLON 583 GBP 1.5630 314873321974576
15:25:31 XLON 1,900 GBP 1.5630 314873321974577
15:25:48 XLON 4,315 GBP 1.5630 314873321974692
15:25:48 XLON 1,500 GBP 1.5630 314873321974694
15:28:22 XLON 1,500 GBP 1.5625 314873321975324
15:28:22 XLON 1,516 GBP 1.5620 314873321975328
15:28:22 XLON 1,500 GBP 1.5620 314873321975329
15:28:22 XLON 890 GBP 1.5620 314873321975330
15:28:22 XLON 3,408 GBP 1.5615 314873321975334
15:28:32 XLON 353 GBP 1.5610 314873321975356
15:28:32 XLON 599 GBP 1.5610 314873321975357
15:28:45 XLON 833 GBP 1.5610 314873321975404
15:28:45 XLON 27 GBP 1.5610 314873321975405
15:28:45 XLON 75 GBP 1.5610 314873321975406
15:28:49 XLON 807 GBP 1.5605 314873321975421
15:28:55 XLON 1,063 GBP 1.5605 314873321975436
15:30:44 XLON 1,500 GBP 1.5625 314873321975908
15:30:47 XLON 1,551 GBP 1.5625 314873321975914
15:30:49 XLON 1,662 GBP 1.5625 314873321975925
15:30:50 XLON 28 GBP 1.5625 314873321975947
15:30:50 XLON 809 GBP 1.5625 314873321975948
15:31:53 XLON 444 GBP 1.5625 314873321976206
15:33:08 XLON 924 GBP 1.5630 314873321976405
15:33:34 XLON 294 GBP 1.5630 314873321976483
15:33:34 XLON 112 GBP 1.5630 314873321976484
15:33:34 XLON 1,801 GBP 1.5630 314873321976485
15:33:51 XLON 592 GBP 1.5630 314873321976548
15:34:00 XLON 1,500 GBP 1.5630 314873321976568
15:34:28 XLON 1,500 GBP 1.5630 314873321976684
15:35:17 XLON 538 GBP 1.5630 314873321976947
15:36:44 XLON 1,500 GBP 1.5630 314873321977384
15:36:44 XLON 1,247 GBP 1.5630 314873321977385
15:38:12 XLON 3,378 GBP 1.5635 314873321977815
15:40:56 XLON 246 GBP 1.5640 314873321978561
15:40:56 XLON 354 GBP 1.5640 314873321978562
15:40:56 XLON 699 GBP 1.5640 314873321978563
15:40:56 XLON 27 GBP 1.5640 314873321978564
15:40:56 XLON 414 GBP 1.5640 314873321978565
15:41:01 XLON 1,602 GBP 1.5640 314873321978626
15:41:08 XLON 1,645 GBP 1.5635 314873321978663
15:41:08 XLON 1,682 GBP 1.5640 314873321978658
15:41:08 XLON 1,091 GBP 1.5640 314873321978659
15:41:13 XLON 1,124 GBP 1.5635 314873321978691
15:41:13 XLON 1,489 GBP 1.5635 314873321978692
15:41:13 XLON 939 GBP 1.5635 314873321978693
15:42:08 CHIX 64 GBP 1.5635 128Q02CND
15:42:08 CHIX 550 GBP 1.5640 128Q02CNE
15:42:11 XLON 1,500 GBP 1.5635 314873321978965
15:42:11 XLON 1,011 GBP 1.5635 314873321978966
15:42:11 XLON 1,743 GBP 1.5635 314873321978967
15:42:14 XLON 1,500 GBP 1.5635 314873321978973
15:42:14 XLON 1,011 GBP 1.5635 314873321978974
15:42:14 XLON 1,300 GBP 1.5635 314873321978975
15:42:17 XLON 801 GBP 1.5635 314873321978989
15:42:19 XLON 1,526 GBP 1.5635 314873321979002
15:42:27 XLON 28 GBP 1.5635 314873321979030
15:42:46 XLON 1,120 GBP 1.5635 314873321979080
15:42:55 XLON 761 GBP 1.5635 314873321979121
15:43:00 XLON 607 GBP 1.5635 314873321979144
15:43:00 XLON 1,485 GBP 1.5635 314873321979145
15:43:08 XLON 882 GBP 1.5635 314873321979213
15:43:13 XLON 1,194 GBP 1.5635 314873321979222
15:43:13 XLON 1,524 GBP 1.5635 314873321979223
15:43:17 XLON 699 GBP 1.5635 314873321979249
15:43:49 XLON 700 GBP 1.5630 314873321979351
15:43:49 XLON 1,712 GBP 1.5630 314873321979352
15:43:49 XLON 641 GBP 1.5635 314873321979353
15:43:54 XLON 1,199 GBP 1.5635 314873321979366
15:43:56 XLON 588 GBP 1.5635 314873321979374
15:44:06 XLON 1,550 GBP 1.5635 314873321979403
15:44:17 XLON 699 GBP 1.5635 314873321979455
15:44:22 XLON 1,838 GBP 1.5635 314873321979467
15:44:55 XLON 827 GBP 1.5635 314873321979631
15:45:00 XLON 538 GBP 1.5635 314873321979652
15:45:00 XLON 1,153 GBP 1.5635 314873321979653
15:47:09 XLON 2,739 GBP 1.5640 314873321980379
15:47:12 XLON 2,300 GBP 1.5640 314873321980427
15:47:12 XLON 486 GBP 1.5640 314873321980428
15:47:12 XLON 3,523 GBP 1.5640 314873321980429
15:47:12 XLON 2,732 GBP 1.5640 314873321980436
15:47:50 XLON 1,500 GBP 1.5640 314873321980633
15:47:50 XLON 2,100 GBP 1.5640 314873321980634
15:47:55 XLON 1,834 GBP 1.5640 314873321980659
15:48:08 XLON 592 GBP 1.5640 314873321980711
15:48:17 XLON 571 GBP 1.5640 314873321980746
15:48:22 XLON 28 GBP 1.5640 314873321980772
15:48:22 XLON 2,100 GBP 1.5640 314873321980773
15:48:22 XLON 1,500 GBP 1.5640 314873321980774
15:48:27 XLON 1,350 GBP 1.5640 314873321980790
15:48:39 XLON 158 GBP 1.5640 314873321980804
15:48:39 XLON 836 GBP 1.5640 314873321980805
15:48:50 XLON 592 GBP 1.5640 314873321980852
15:48:57 XLON 956 GBP 1.5640 314873321980859
15:49:10 XLON 538 GBP 1.5640 314873321980913
15:49:10 XLON 440 GBP 1.5640 314873321980914
15:49:23 XLON 994 GBP 1.5640 314873321980967
15:49:36 XLON 994 GBP 1.5640 314873321981039
15:49:49 XLON 995 GBP 1.5640 314873321981100
15:50:02 XLON 906 GBP 1.5640 314873321981192
15:50:02 XLON 66 GBP 1.5640 314873321981193
15:50:15 XLON 391 GBP 1.5640 314873321981253
15:50:15 XLON 540 GBP 1.5640 314873321981254
15:50:28 XLON 592 GBP 1.5640 314873321981318
15:50:28 XLON 339 GBP 1.5640 314873321981319
15:50:41 XLON 238 GBP 1.5640 314873321981462
15:50:41 XLON 693 GBP 1.5640 314873321981463
15:50:54 XLON 783 GBP 1.5640 314873321981479
15:50:54 XLON 149 GBP 1.5640 314873321981480
15:51:07 XLON 931 GBP 1.5640 314873321981522
15:51:17 XLON 592 GBP 1.5640 314873321981557
15:51:23 XLON 27 GBP 1.5640 314873321981574
15:51:39 XLON 1,500 GBP 1.5640 314873321981641
15:51:45 XLON 959 GBP 1.5640 314873321981721
15:51:58 XLON 541 GBP 1.5640 314873321981763
15:51:58 XLON 390 GBP 1.5640 314873321981764
15:52:11 XLON 654 GBP 1.5640 314873321981808
15:52:11 XLON 277 GBP 1.5640 314873321981809
15:52:24 XLON 416 GBP 1.5640 314873321981867
15:52:24 XLON 516 GBP 1.5640 314873321981868
15:52:37 XLON 418 GBP 1.5640 314873321981920
15:52:37 XLON 513 GBP 1.5640 314873321981921
15:52:50 XLON 25 GBP 1.5640 314873321981972
15:52:50 XLON 907 GBP 1.5640 314873321981973
15:53:03 XLON 32 GBP 1.5640 314873321982030
15:53:03 XLON 893 GBP 1.5640 314873321982031
15:53:03 XLON 6 GBP 1.5640 314873321982032
15:53:33 XLON 945 GBP 1.5655 314873321982174
15:53:46 XLON 542 GBP 1.5655 314873321982217
15:56:17 XLON 562 GBP 1.5665 314873321983140
15:56:43 XLON 1,500 GBP 1.5665 314873321983229
15:56:48 XLON 2,580 GBP 1.5665 314873321983245
15:56:48 XLON 931 GBP 1.5665 314873321983246
15:56:53 XLON 2,573 GBP 1.5665 314873321983264
15:56:53 XLON 2,580 GBP 1.5665 314873321983265
15:56:56 XLON 2,649 GBP 1.5665 314873321983272
15:57:07 XLON 939 GBP 1.5665 314873321983318
15:57:12 XLON 807 GBP 1.5660 314873321983361
15:57:12 XLON 276 GBP 1.5660 314873321983362
15:57:26 XLON 966 GBP 1.5660 314873321983406
15:57:41 XLON 468 GBP 1.5660 314873321983449
15:57:41 XLON 27 GBP 1.5660 314873321983450
15:57:41 XLON 472 GBP 1.5660 314873321983451
15:57:56 XLON 967 GBP 1.5660 314873321983478
15:58:11 XLON 967 GBP 1.5660 314873321983592
15:59:51 XLON 1,500 GBP 1.5660 314873321983978
16:00:07 XLON 1,500 GBP 1.5660 314873321984143
16:01:38 XLON 3,596 GBP 1.5655 314873321984645
16:01:38 XLON 1,500 GBP 1.5660 314873321984648
16:01:38 XLON 1,530 GBP 1.5660 314873321984649
16:01:38 XLON 2,100 GBP 1.5660 314873321984650
16:01:38 XLON 1,500 GBP 1.5650 314873321984656
16:01:38 XLON 247 GBP 1.5650 314873321984657
16:01:43 XLON 781 GBP 1.5650 314873321984731
16:01:43 XLON 485 GBP 1.5650 314873321984732
16:01:43 XLON 410 GBP 1.5650 314873321984733
16:01:50 XLON 931 GBP 1.5650 314873321984767
16:02:02 XLON 207 GBP 1.5650 314873321984854
16:02:02 XLON 717 GBP 1.5650 314873321984855
16:02:14 XLON 924 GBP 1.5650 314873321984904
16:02:30 XLON 549 GBP 1.5640 314873321985039
16:02:30 XLON 428 GBP 1.5640 314873321985040
16:02:35 CHIX 54 GBP 1.5640 128Q02HZA
16:02:42 XLON 924 GBP 1.5640 314873321985082
16:02:48 CHIX 519 GBP 1.5640 128Q02I1L
16:02:58 XLON 587 GBP 1.5635 314873321985140
16:03:49 XLON 1,500 GBP 1.5650 314873321985353
16:03:49 XLON 2,477 GBP 1.5650 314873321985354
16:03:49 XLON 278 GBP 1.5650 314873321985355
16:04:05 XLON 1,222 GBP 1.5650 314873321985440
16:04:17 XLON 996 GBP 1.5650 314873321985491
16:04:29 XLON 504 GBP 1.5650 314873321985520
16:04:29 XLON 420 GBP 1.5650 314873321985521
16:04:41 XLON 924 GBP 1.5650 314873321985587
16:04:53 XLON 295 GBP 1.5650 314873321985630
16:04:53 XLON 630 GBP 1.5650 314873321985631
16:05:06 XLON 973 GBP 1.5650 314873321985728
16:05:11 XLON 107 GBP 1.5650 314873321985744
16:05:11 XLON 853 GBP 1.5650 314873321985745
16:05:22 XLON 959 GBP 1.5650 314873321985824
16:05:29 XLON 4,284 GBP 1.5645 314873321985840
16:06:50 XLON 1,281 GBP 1.5635 314873321986128
16:07:09 XLON 708 GBP 1.5630 314873321986185
16:07:52 XLON 2,000 GBP 1.5630 314873321986439
16:07:52 XLON 1,596 GBP 1.5630 314873321986440
16:07:52 XLON 184 GBP 1.5630 314873321986441
16:08:05 XLON 315 GBP 1.5630 314873321986487
16:08:05 XLON 623 GBP 1.5630 314873321986488
16:08:05 XLON 8 GBP 1.5630 314873321986489
16:08:13 XLON 539 GBP 1.5630 314873321986512
16:08:13 XLON 432 GBP 1.5630 314873321986513
16:08:28 XLON 1,991 GBP 1.5630 314873321986583
16:08:28 XLON 238 GBP 1.5630 314873321986584
16:08:48 XLON 151 GBP 1.5630 314873321986723
16:08:48 XLON 1,500 GBP 1.5630 314873321986725
16:09:18 XLON 1,028 GBP 1.5630 314873321986922
16:09:18 XLON 1,800 GBP 1.5630 314873321986923
16:10:09 XLON 1,327 GBP 1.5630 314873321987120
16:10:23 XLON 27 GBP 1.5630 314873321987213
16:10:27 XLON 1,257 GBP 1.5630 314873321987238
16:10:42 XLON 653 GBP 1.5630 314873321987316
16:10:42 XLON 298 GBP 1.5630 314873321987317
16:10:57 XLON 950 GBP 1.5630 314873321987376
16:11:08 BATE 1,009 GBP 1.5625 028Q01YC8
16:11:08 XLON 991 GBP 1.5625 314873321987433
16:11:08 XLON 636 GBP 1.5625 314873321987434
16:11:08 BATE 93 GBP 1.5625 028Q01YC9
16:11:08 BATE 68 GBP 1.5625 028Q01YCA
16:11:08 BATE 19 GBP 1.5625 028Q01YCB
16:11:08 BATE 61 GBP 1.5625 028Q01YCC
16:11:08 BATE 82 GBP 1.5625 028Q01YCD
16:11:08 BATE 64 GBP 1.5625 028Q01YCE
16:11:08 BATE 13 GBP 1.5625 028Q01YCF
16:11:08 BATE 14 GBP 1.5625 028Q01YCG
16:11:08 BATE 64 GBP 1.5625 028Q01YCH
16:11:08 BATE 54 GBP 1.5625 028Q01YCI
16:11:08 BATE 25 GBP 1.5625 028Q01YCJ
16:11:08 BATE 11 GBP 1.5625 028Q01YCK
16:11:08 BATE 55 GBP 1.5625 028Q01YCL
16:11:08 BATE 18 GBP 1.5625 028Q01YCM
16:11:08 BATE 11 GBP 1.5625 028Q01YCN
16:11:08 BATE 18 GBP 1.5625 028Q01YCO
16:11:08 BATE 33 GBP 1.5625 028Q01YCP
16:11:08 XLON 1,500 GBP 1.5625 314873321987435
16:11:08 XLON 796 GBP 1.5625 314873321987436
16:12:10 XLON 160 GBP 1.5625 314873321987728
16:12:10 XLON 610 GBP 1.5625 314873321987729
16:12:10 XLON 210 GBP 1.5625 314873321987730
16:12:25 XLON 951 GBP 1.5625 314873321987777
16:12:40 XLON 593 GBP 1.5625 314873321987825
16:12:40 XLON 358 GBP 1.5625 314873321987826
16:12:55 XLON 182 GBP 1.5625 314873321987973
16:12:55 XLON 28 GBP 1.5625 314873321987974
16:12:55 XLON 539 GBP 1.5625 314873321987975
16:12:55 XLON 202 GBP 1.5625 314873321987976
16:13:10 XLON 951 GBP 1.5625 314873321988079
16:13:25 XLON 463 GBP 1.5625 314873321988166
16:13:25 XLON 488 GBP 1.5625 314873321988167
16:13:40 XLON 950 GBP 1.5625 314873321988295
16:13:45 XLON 84 GBP 1.5625 314873321988334
16:13:45 XLON 261 GBP 1.5625 314873321988335
16:13:45 XLON 538 GBP 1.5625 314873321988336
16:13:45 XLON 60 GBP 1.5625 314873321988337
16:14:27 XLON 225 GBP 1.5625 314873321988555
16:14:38 XLON 695 GBP 1.5625 314873321988635
16:14:38 XLON 1,500 GBP 1.5625 314873321988636
16:14:49 XLON 936 GBP 1.5625 314873321988672
16:15:05 XLON 564 GBP 1.5625 314873321988822
16:15:05 XLON 27 GBP 1.5625 314873321988823
16:15:05 XLON 349 GBP 1.5625 314873321988824
16:15:20 XLON 926 GBP 1.5625 314873321988893
16:15:29 XLON 646 GBP 1.5620 314873321988948
16:15:29 XLON 1,520 GBP 1.5620 314873321988949
16:15:29 XLON 1,055 GBP 1.5620 314873321988945
16:18:27 XLON 15 GBP 1.5640 314873321990289
16:18:27 XLON 1,539 GBP 1.5640 314873321990290
16:18:27 XLON 592 GBP 1.5640 314873321990291
16:18:38 XLON 1,500 GBP 1.5645 314873321990354
16:18:51 XLON 1,500 GBP 1.5645 314873321990403
16:18:56 XLON 302 GBP 1.5645 314873321990427
16:18:56 XLON 3,558 GBP 1.5645 314873321990428
16:19:08 XLON 307 GBP 1.5645 314873321990478
16:19:08 XLON 663 GBP 1.5645 314873321990479
16:19:25 XLON 945 GBP 1.5645 314873321990620
16:20:08 XLON 1,077 GBP 1.5645 314873321990948
16:20:08 XLON 801 GBP 1.5645 314873321990951
16:20:08 XLON 734 GBP 1.5645 314873321990952
16:20:43 XLON 542 GBP 1.5645 314873321991223
16:20:50 XLON 850 GBP 1.5650 314873321991277
16:20:50 XLON 96 GBP 1.5650 314873321991278
16:21:06 XLON 932 GBP 1.5650 314873321991390
16:21:22 XLON 798 GBP 1.5650 314873321991532
16:21:22 XLON 133 GBP 1.5650 314873321991533
16:21:37 XLON 478 GBP 1.5650 314873321991640
16:21:37 XLON 448 GBP 1.5650 314873321991641
16:21:42 XLON 461 GBP 1.5645 314873321991670
16:21:42 XLON 651 GBP 1.5645 314873321991671
16:21:55 XLON 935 GBP 1.5645 314873321991708
16:22:41 CHIX 217 GBP 1.5650 128Q02OYL
16:24:03 XLON 693 GBP 1.5650 314873321992465
16:24:03 XLON 572 GBP 1.5650 314873321992466
16:24:03 XLON 2,418 GBP 1.5650 314873321992467
16:24:03 XLON 1,965 GBP 1.5650 314873321992468
16:24:03 XLON 953 GBP 1.5650 314873321992469
16:24:25 XLON 968 GBP 1.5660 314873321992686
16:24:44 XLON 399 GBP 1.5660 314873321992812
16:24:44 XLON 615 GBP 1.5660 314873321992813
16:24:49 XLON 1,184 GBP 1.5660 314873321992857
16:25:04 XLON 39 GBP 1.5660 314873321992921
16:25:04 XLON 904 GBP 1.5660 314873321992922
16:25:18 XLON 186 GBP 1.5660 314873321993042
16:25:18 XLON 777 GBP 1.5660 314873321993043
16:25:34 CHIX 24 GBP 1.5655 128Q02Q5W
16:25:34 CHIX 4,273 GBP 1.5655 128Q02Q5X
16:25:34 XLON 1,079 GBP 1.5655 314873321993277
16:25:48 XLON 421 GBP 1.5655 314873321993444
16:25:48 XLON 57 GBP 1.5655 314873321993445
16:25:48 XLON 495 GBP 1.5655 314873321993446
16:26:02 XLON 962 GBP 1.5655 314873321993540
16:26:16 XLON 1,295 GBP 1.5655 314873321993602
16:26:23 XLON 1,500 GBP 1.5655 314873321993668
16:26:23 XLON 1,800 GBP 1.5655 314873321993669
16:27:06 XLON 1,426 GBP 1.5650 314873321994017
16:27:34 TRQX 831 GBP 1.5645 314873250641601
16:27:41 TRQX 519 GBP 1.5645 314873250641642
16:27:41 TRQX 2 GBP 1.5645 314873250641643
16:27:41 TRQX 3,619 GBP 1.5645 314873250641644
16:27:43 XLON 1,500 GBP 1.5645 314873321994343
16:27:43 XLON 8 GBP 1.5645 314873321994344
16:27:56 XLON 920 GBP 1.5645 314873321994438
16:28:01 XLON 927 GBP 1.5645 314873321994529
16:28:48 XLON 535 GBP 1.5645 314873321994883
16:28:48 XLON 3,592 GBP 1.5645 314873321994884
16:29:04 XLON 1,241 GBP 1.5655 314873321995081
16:29:18 XLON 1,704 GBP 1.5650 314873321995281
16:29:37 XLON 742 GBP 1.5645 314873321995666
16:29:42 XLON 462 GBP 1.5645 314873321995786
16:29:42 XLON 79 GBP 1.5645 314873321995787
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 549,200 (ISIN: GB00BDCXV269)
Date of purchases: 13 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 13 May 2021 is
set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
Johannesburg ZAR 30.7021 549,200 ZAR 30.1700 ZAR 31.0200
Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Price Per Share Transaction Reference
Time Shares Number
08:30:03 XJSE 1,667 ZAR 30.5100 XJSE-3AO30GCGU4I5T
08:30:05 XJSE 639 ZAR 30.5100 XJSE-3AO30GCGU4RNO
08:31:49 XJSE 1,274 ZAR 30.4900 XJSE-3CO30GCGTCVN7
08:31:49 XJSE 1,931 ZAR 30.4700 XJSE-3AO30GCGUF8CG
08:35:21 XJSE 1,323 ZAR 30.5000 XJSE-2EO30GCGUVPVL
08:37:01 XJSE 1,341 ZAR 30.4900 XJSE-2GO30GCGQ3U7T
08:41:46 XJSE 1,783 ZAR 30.4400 XJSE-3CO30GCGV1Q2M
08:42:11 XJSE 543 ZAR 30.4400 XJSE-3CO30GCGV4ESV
08:42:12 XJSE 1,030 ZAR 30.4400 XJSE-3CO30GCGV4FBQ
08:42:12 XJSE 693 ZAR 30.4400 XJSE-3CO30GCGV4FBS
08:42:12 XJSE 60 ZAR 30.4400 XJSE-3CO30GCGV4FBU
08:45:28 XJSE 472 ZAR 30.4400 XJSE-3CO30GCGVM4NG
08:45:28 XJSE 692 ZAR 30.4400 XJSE-3CO30GCGVM4NI
08:47:21 XJSE 1,161 ZAR 30.4200 XJSE-2EO30GCH0UT3V
08:48:25 XJSE 327 ZAR 30.4000 XJSE-3CO30GCH05LVM
08:49:02 XJSE 920 ZAR 30.4000 XJSE-3CO30GCH08U10
08:49:02 XJSE 398 ZAR 30.4000 XJSE-3CO30GCH08U12
08:51:44 XJSE 2,082 ZAR 30.4000 XJSE-2GO30GCGQKQAC
08:51:44 XJSE 537 ZAR 30.4000 XJSE-2GO30GCGQKQAE
08:58:37 XJSE 2,359 ZAR 30.3800 XJSE-2EO30GCH2K9O7
09:00:46 XJSE 1,867 ZAR 30.3900 XJSE-3AO30GCH35UJD
09:00:47 XJSE 436 ZAR 30.3900 XJSE-2EO30GCH2VC65
09:00:47 XJSE 1,013 ZAR 30.3900 XJSE-2EO30GCH2VC6R
09:05:31 XJSE 1,255 ZAR 30.3400 XJSE-44O30GCGPDO88
09:09:35 XJSE 1,424 ZAR 30.3500 XJSE-2EO30GCH4S7AP
09:10:15 XJSE 3,303 ZAR 30.3300 XJSE-2GO30GCGR9GCQ
09:13:35 XJSE 1,246 ZAR 30.3000 XJSE-2GO30GCGRD412
09:18:00 XJSE 971 ZAR 30.3100 XJSE-3AO30GCH71U2R
09:18:00 XJSE 262 ZAR 30.3200 XJSE-3AO30GCH71U31
09:18:01 XJSE 2,413 ZAR 30.3000 XJSE-42O30GCGP78L2
09:19:06 XJSE 1,044 ZAR 30.3200 XJSE-3CO30GCH6EG4K
09:19:06 XJSE 2,137 ZAR 30.3200 XJSE-3CO30GCH6EG54
09:25:17 XJSE 2,000 ZAR 30.3300 XJSE-2EO30GCH89FNM
09:29:03 XJSE 2,276 ZAR 30.3200 XJSE-42O30GCGPB8HR
09:29:03 XJSE 683 ZAR 30.3200 XJSE-42O30GCGPB8HT
09:30:46 XJSE 2,324 ZAR 30.2500 XJSE-3AO30GCH9U9NV
09:47:58 XJSE 2,530 ZAR 30.1900 XJSE-3AO30GCHDSAKJ
09:47:59 XJSE 797 ZAR 30.1900 XJSE-2GO30GCGSENN2
09:47:59 XJSE 846 ZAR 30.1900 XJSE-2GO30GCGSENJR
09:51:29 XJSE 1,386 ZAR 30.1800 XJSE-3AO30GCHEJASU
09:52:09 XJSE 1,259 ZAR 30.1700 XJSE-3AO30GCHENTD1
09:53:56 XJSE 1,128 ZAR 30.1800 XJSE-2GO30GCGSKP7K
09:54:09 XJSE 2,069 ZAR 30.1800 XJSE-3CO30GCHEST3F
09:57:47 XJSE 1,337 ZAR 30.2300 XJSE-2EO30GCHFG6R2
09:59:15 XJSE 883 ZAR 30.2600 XJSE-3AO30GCHG43L4
10:03:33 XJSE 1,129 ZAR 30.3200 XJSE-2GO30GCGSUPA3
10:03:33 XJSE 815 ZAR 30.3200 XJSE-44O30GCGQ32CS
10:03:33 XJSE 872 ZAR 30.3200 XJSE-44O30GCGQ32CU
10:05:58 XJSE 2,034 ZAR 30.3400 XJSE-2EO30GCHH59K8
10:07:07 XJSE 420 ZAR 30.3400 XJSE-2GO30GCGT3A46
10:07:07 XJSE 709 ZAR 30.3400 XJSE-2GO30GCGT3A48
10:09:18 XJSE 1,696 ZAR 30.3800 XJSE-2EO30GCHHN5FQ
10:10:34 XJSE 593 ZAR 30.3800 XJSE-2EO30GCHHT75U
10:11:00 XJSE 1,568 ZAR 30.3500 XJSE-3CO30GCHI77TE
10:11:00 XJSE 3,553 ZAR 30.3400 XJSE-42O30GCGPQI9I
10:14:04 XJSE 1,640 ZAR 30.3600 XJSE-3AO30GCHIQUBG
10:14:05 XJSE 1,595 ZAR 30.3600 XJSE-3AO30GCHIQVGH
10:18:10 XJSE 1,108 ZAR 30.3400 XJSE-2EO30GCHIV9MD
10:18:10 XJSE 102 ZAR 30.3400 XJSE-2EO30GCHIVBBL
10:18:10 XJSE 1,629 ZAR 30.3400 XJSE-44O30GCGQ86MR
10:21:00 XJSE 1,528 ZAR 30.3100 XJSE-2GO30GCGTFC8F
10:21:01 XJSE 1,395 ZAR 30.3100 XJSE-2GO30GCGTFCTB
10:21:01 XJSE 854 ZAR 30.3100 XJSE-2GO30GCGTFCTD
10:21:01 XJSE 1,117 ZAR 30.3100 XJSE-2EO30GCHJBDJ1
10:21:01 XJSE 120 ZAR 30.3100 XJSE-2EO30GCHJBDJ3
10:28:34 XJSE 1,228 ZAR 30.3400 XJSE-2GO30GCGTLD5K
10:28:39 XJSE 1,925 ZAR 30.3400 XJSE-44O30GCGQBG26
10:32:35 XJSE 964 ZAR 30.3700 XJSE-2GO30GCGTON2N
10:33:00 XJSE 3,605 ZAR 30.3700 XJSE-44O30GCGQCTJD
10:33:46 XJSE 873 ZAR 30.3700 XJSE-2EO30GCHL8FAI
10:33:46 XJSE 257 ZAR 30.3700 XJSE-2EO30GCHL8FAK
10:34:10 XJSE 1,144 ZAR 30.3500 XJSE-3AO30GCHLPPLQ
10:34:13 XJSE 2,776 ZAR 30.3300 XJSE-3AO30GCHLQ2AU
10:35:09 XJSE 2,270 ZAR 30.3200 XJSE-3AO30GCHLV1M4
10:39:35 XJSE 1,125 ZAR 30.4100 XJSE-3AO30GCHML9US
10:40:29 XJSE 875 ZAR 30.4100 XJSE-2EO30GCHM9PL9
10:40:36 XJSE 1,127 ZAR 30.4100 XJSE-3AO30GCHMPSF3
10:42:02 XJSE 1,128 ZAR 30.4100 XJSE-2EO30GCHMGOUV
10:42:54 XJSE 1,122 ZAR 30.4200 XJSE-2EO30GCHMKJVA
10:43:42 XJSE 977 ZAR 30.4400 XJSE-44O30GCGQGA5B
10:43:42 XJSE 155 ZAR 30.4400 XJSE-44O30GCGQGA5D
10:43:57 XJSE 3,343 ZAR 30.4100 XJSE-3CO30GCHNA2IK
10:46:05 XJSE 610 ZAR 30.3900 XJSE-2GO30GCGU343M
10:46:05 XJSE 1,688 ZAR 30.3900 XJSE-2GO30GCGU343S
10:46:49 XJSE 2,830 ZAR 30.3700 XJSE-3AO30GCHNNF3B
11:03:14 XJSE 5,899 ZAR 30.4400 XJSE-2GO30GCGUGQA7
11:03:14 XJSE 9 ZAR 30.4400 XJSE-2GO30GCGUGQAN
11:03:14 XJSE 1,311 ZAR 30.4400 XJSE-2GO30GCGUGQAP
11:03:31 XJSE 5,104 ZAR 30.4200 XJSE-44O30GCGQMGI7
11:04:43 XJSE 659 ZAR 30.4200 XJSE-3CO30GCHQVHOG
11:05:38 XJSE 1,350 ZAR 30.4200 XJSE-3AO30GCHQV16F
11:07:05 XJSE 1,124 ZAR 30.4600 XJSE-3CO30GCHRBSRN
11:08:00 XJSE 335 ZAR 30.4600 XJSE-2GO30GCGUKNU9
11:08:00 XJSE 6 ZAR 30.4600 XJSE-2GO30GCGUKNUB
11:09:58 XJSE 378 ZAR 30.4700 XJSE-3CO30GCHRQGFR
11:10:32 XJSE 2,384 ZAR 30.4800 XJSE-2EO30GCHR5EHC
11:11:43 XJSE 1,123 ZAR 30.4700 XJSE-2EO30GCHRAN8B
11:13:05 XJSE 948 ZAR 30.4700 XJSE-3CO30GCHS8GRP
11:13:05 XJSE 176 ZAR 30.4700 XJSE-3CO30GCHS8GRR
11:16:17 XJSE 876 ZAR 30.4500 XJSE-3CO30GCHSN152
11:16:17 XJSE 3,139 ZAR 30.4500 XJSE-3CO30GCHSN154
11:20:24 XJSE 1,653 ZAR 30.4700 XJSE-3CO30GCHT906G
11:20:28 XJSE 1,744 ZAR 30.4700 XJSE-2GO30GCGUU5RG
11:23:13 XJSE 3,273 ZAR 30.4600 XJSE-3AO30GCHTG9BC
11:23:14 XJSE 1,191 ZAR 30.4500 XJSE-44O30GCGQS9GM
11:23:14 XJSE 1,667 ZAR 30.4500 XJSE-3AO30GCHTGDCC
11:34:22 XJSE 500 ZAR 30.4500 XJSE-44O30GCGQVJM6
11:34:22 XJSE 1,500 ZAR 30.4500 XJSE-44O30GCGQVJM8
11:34:22 XJSE 1,500 ZAR 30.4500 XJSE-44O30GCGQVJMA
11:34:22 XJSE 1,800 ZAR 30.4500 XJSE-44O30GCGQVJMC
11:34:22 XJSE 566 ZAR 30.4500 XJSE-44O30GCGQVJME
11:38:48 XJSE 2,003 ZAR 30.4500 XJSE-2EO30GCHURCM2
11:40:56 XJSE 2,329 ZAR 30.4500 XJSE-2GO30GCGVCK82
11:41:01 XJSE 1,390 ZAR 30.4500 XJSE-3CO30GCI08PPS
11:58:51 XJSE 25 ZAR 30.5300 XJSE-3AO30GCI23MF0
11:58:51 XJSE 393 ZAR 30.5300 XJSE-3AO30GCI23MF2
11:58:51 XJSE 2,950 ZAR 30.5300 XJSE-3AO30GCI23MF4
11:58:51 XJSE 5,275 ZAR 30.5300 XJSE-3AO30GCI23MFH
12:05:02 XJSE 3,505 ZAR 30.5700 XJSE-2EO30GCI2C3RE
12:06:13 XJSE 1,177 ZAR 30.5700 XJSE-2EO30GCI2J4D1
12:06:14 XJSE 2,000 ZAR 30.5700 XJSE-42O30GCGQQLE7
12:06:14 XJSE 983 ZAR 30.5700 XJSE-42O30GCGQQLE9
12:06:19 XJSE 5,300 ZAR 30.5700 XJSE-3AO30GCI36VQO
12:06:19 XJSE 2,072 ZAR 30.5700 XJSE-3AO30GCI36VQQ
12:06:20 XJSE 14 ZAR 30.5700 XJSE-2EO30GCI2JHET
12:10:08 XJSE 1,257 ZAR 30.5700 XJSE-3AO30GCI4094T
12:10:08 XJSE 2,741 ZAR 30.5700 XJSE-3AO30GCI409FB
12:10:08 XJSE 600 ZAR 30.5700 XJSE-3AO30GCI409FD
12:10:08 XJSE 940 ZAR 30.5700 XJSE-3AO30GCI409FF
12:10:10 XJSE 2,599 ZAR 30.5700 XJSE-3CO30GCI4MUOB
12:17:21 XJSE 3,740 ZAR 30.5800 XJSE-2GO30GCH08MJA
12:30:55 XJSE 2,769 ZAR 30.6400 XJSE-2GO30GCH0IGMO
12:35:41 XJSE 1,500 ZAR 30.7000 XJSE-2EO30GCI7MQRG
12:35:41 XJSE 228 ZAR 30.7000 XJSE-2EO30GCI7MQRI
12:35:41 XJSE 1,400 ZAR 30.7000 XJSE-2EO30GCI7MQRK
12:35:41 XJSE 4,727 ZAR 30.7000 XJSE-2EO30GCI7MQRM
12:35:43 XJSE 2,000 ZAR 30.7000 XJSE-3CO30GCI9D1O7
12:36:02 XJSE 3,000 ZAR 30.6900 XJSE-2EO30GCI7OR80
12:36:02 XJSE 5,154 ZAR 30.6900 XJSE-2EO30GCI7OR82
12:36:40 XJSE 1,153 ZAR 30.6700 XJSE-3CO30GCI9I49L
12:37:16 XJSE 1,500 ZAR 30.6700 XJSE-3CO30GCI9LACJ
12:37:16 XJSE 1,781 ZAR 30.6700 XJSE-3CO30GCI9LACL
12:37:16 XJSE 583 ZAR 30.6700 XJSE-3CO30GCI9LACN
12:37:17 XJSE 1,153 ZAR 30.6700 XJSE-2GO30GCH0NNJG
12:53:44 XJSE 1,665 ZAR 30.7300 XJSE-3AO30GCIB08AR
13:02:16 XJSE 1,138 ZAR 30.7700 XJSE-44O30GCGRQ0J4
13:02:16 XJSE 2,076 ZAR 30.7600 XJSE-3CO30GCIE131F
13:02:16 XJSE 1,196 ZAR 30.7600 XJSE-3CO30GCIE131H
13:02:16 XJSE 1,770 ZAR 30.7600 XJSE-2GO30GCH1ACEN
13:02:16 XJSE 2,200 ZAR 30.7600 XJSE-2GO30GCH1ACEP
13:07:51 XJSE 649 ZAR 30.7600 XJSE-3CO30GCIESBC1
13:07:51 XJSE 2,401 ZAR 30.7600 XJSE-3CO30GCIESBU6
13:11:06 XJSE 1,414 ZAR 30.7600 XJSE-3CO30GCIFCK9V
13:12:33 XJSE 462 ZAR 30.7600 XJSE-3CO30GCIFJ65T
13:17:11 XJSE 283 ZAR 30.7600 XJSE-2EO30GCIE5U72
13:19:20 XJSE 4,575 ZAR 30.7600 XJSE-2EO30GCIEEC0Q
13:19:22 XJSE 5,715 ZAR 30.7600 XJSE-2GO30GCH1QDEG
13:19:23 XJSE 1,915 ZAR 30.7600 XJSE-3AO30GCIEN1K6
13:19:23 XJSE 3,506 ZAR 30.7600 XJSE-3AO30GCIEN1K8
13:19:23 XJSE 107 ZAR 30.7600 XJSE-3AO30GCIEN1KE
13:21:03 XJSE 833 ZAR 30.8300 XJSE-2GO30GCH1RUJU
13:21:03 XJSE 1,500 ZAR 30.8300 XJSE-2GO30GCH1RUK0
13:21:03 XJSE 1,800 ZAR 30.8300 XJSE-2GO30GCH1RUK2
13:21:03 XJSE 1,500 ZAR 30.8300 XJSE-2GO30GCH1RUK4
13:21:03 XJSE 1,164 ZAR 30.8300 XJSE-2GO30GCH1RUK6
13:21:08 XJSE 1,706 ZAR 30.8300 XJSE-2EO30GCIELAA4
13:21:08 XJSE 2,923 ZAR 30.8300 XJSE-2EO30GCIELAA6
13:25:29 XJSE 547 ZAR 30.8500 XJSE-3AO30GCIFIE2J
13:26:15 XJSE 1,245 ZAR 30.8500 XJSE-3AO30GCIFLB6H
13:26:15 XJSE 682 ZAR 30.8500 XJSE-3AO30GCIFLB72
13:27:54 XJSE 479 ZAR 30.8500 XJSE-3AO30GCIFQF3G
13:27:54 XJSE 675 ZAR 30.8500 XJSE-3AO30GCIFQF3O
13:27:55 XJSE 2,474 ZAR 30.8500 XJSE-42O30GCGRL37M
13:28:09 XJSE 313 ZAR 30.8400 XJSE-2EO30GCIFHI9E
13:29:12 XJSE 1,690 ZAR 30.8400 XJSE-2EO30GCIFL1HT
13:30:07 XJSE 2,059 ZAR 30.8200 XJSE-44O30GCGS3177
13:30:07 XJSE 1,690 ZAR 30.8200 XJSE-2GO30GCH2578B
13:30:27 XJSE 8,680 ZAR 30.8200 XJSE-3AO30GCIG47AT
13:32:00 XJSE 2,683 ZAR 30.8400 XJSE-42O30GCGRN8VA
13:32:00 XJSE 1,796 ZAR 30.8400 XJSE-42O30GCGRN8VC
13:32:03 XJSE 3,115 ZAR 30.8200 XJSE-44O30GCGS4664
13:33:48 XJSE 8,689 ZAR 30.8100 XJSE-3CO30GCIILD2F
13:33:53 XJSE 1,775 ZAR 30.8100 XJSE-2EO30GCIGCTE9
13:34:39 XJSE 1,131 ZAR 30.8100 XJSE-44O30GCGS5286
13:35:03 XJSE 1,323 ZAR 30.8200 XJSE-2EO30GCIGIRME
13:35:53 XJSE 135 ZAR 30.8200 XJSE-2GO30GCH2CUU0
13:38:43 XJSE 3,739 ZAR 30.8000 XJSE-2GO30GCH2FR8N
13:38:43 XJSE 430 ZAR 30.8000 XJSE-2GO30GCH2FR90
13:41:48 XJSE 2,055 ZAR 30.7700 XJSE-2EO30GCIHL5K7
13:44:40 XJSE 1,128 ZAR 30.7700 XJSE-2EO30GCII5BO2
13:44:51 XJSE 11 ZAR 30.7700 XJSE-2EO30GCII6DIF
13:45:20 XJSE 1,501 ZAR 30.7800 XJSE-3CO30GCIKMB7L
13:45:29 XJSE 236 ZAR 30.7800 XJSE-3CO30GCIKN5HK
13:45:54 XJSE 1,500 ZAR 30.7800 XJSE-3CO30GCIKPPML
13:45:54 XJSE 1,501 ZAR 30.7800 XJSE-3CO30GCIKPPD0
13:48:00 XJSE 4,993 ZAR 30.8000 XJSE-3CO30GCIL5JDP
13:48:00 XJSE 492 ZAR 30.8000 XJSE-3CO30GCIL5LEE
13:51:41 XJSE 1,164 ZAR 30.8100 XJSE-3AO30GCIJI9IC
13:51:46 XJSE 2,161 ZAR 30.8100 XJSE-3AO30GCIJIJET
13:54:50 XJSE 5,000 ZAR 30.7800 XJSE-3AO30GCIK2HE1
13:54:50 XJSE 2,000 ZAR 30.7900 XJSE-3AO30GCIK2HE3
13:54:50 XJSE 1,070 ZAR 30.7900 XJSE-3AO30GCIK2HE5
13:54:50 XJSE 1,031 ZAR 30.7900 XJSE-3AO30GCIK2H8S
13:54:50 XJSE 3,875 ZAR 30.7900 XJSE-3AO30GCIK2H93
14:00:18 XJSE 1,255 ZAR 30.8000 XJSE-2EO30GCIKMPTE
14:00:18 XJSE 2,218 ZAR 30.8000 XJSE-2EO30GCIKMPV2
14:00:40 XJSE 1,472 ZAR 30.8100 XJSE-3AO30GCIKVUHN
14:06:44 XJSE 2,867 ZAR 30.8300 XJSE-2EO30GCILQIK3
14:06:44 XJSE 103 ZAR 30.8300 XJSE-2EO30GCILQIK7
14:06:44 XJSE 3,000 ZAR 30.8300 XJSE-2EO30GCILQIKG
14:09:18 XJSE 835 ZAR 30.8400 XJSE-42O30GCGS4IKK
14:09:18 XJSE 97 ZAR 30.8400 XJSE-42O30GCGS4IKM
14:09:20 XJSE 591 ZAR 30.8400 XJSE-3AO30GCIMBQ7C
14:11:47 XJSE 1,465 ZAR 30.8500 XJSE-3CO30GCIPI30J
14:12:33 XJSE 3,260 ZAR 30.8600 XJSE-44O30GCGSHS8J
14:12:33 XJSE 1,500 ZAR 30.8600 XJSE-44O30GCGSHS8L
14:12:33 XJSE 1,500 ZAR 30.8600 XJSE-44O30GCGSHS8N
14:12:38 XJSE 2,119 ZAR 30.8600 XJSE-2GO30GCH3FM15
14:12:56 XJSE 1,140 ZAR 30.8600 XJSE-3AO30GCIN0FSS
14:14:28 XJSE 2,171 ZAR 30.8100 XJSE-2GO30GCH3HCIG
14:14:28 XJSE 1,578 ZAR 30.8100 XJSE-2GO30GCH3HCJ3
14:16:38 XJSE 1,132 ZAR 30.8300 XJSE-44O30GCGSJDH3
14:16:57 XJSE 868 ZAR 30.8300 XJSE-2GO30GCH3JMAB
14:19:33 XJSE 1,387 ZAR 30.8400 XJSE-2EO30GCINUVQ0
14:19:33 XJSE 80 ZAR 30.8400 XJSE-2EO30GCINUVQ2
14:19:33 XJSE 1,500 ZAR 30.8400 XJSE-2EO30GCINUVQ4
14:19:33 XJSE 453 ZAR 30.8400 XJSE-2EO30GCINUVQ6
14:21:36 XJSE 1,000 ZAR 30.8500 XJSE-44O30GCGSLCVP
14:21:36 XJSE 99 ZAR 30.8500 XJSE-44O30GCGSLCVR
14:21:36 XJSE 227 ZAR 30.8500 XJSE-44O30GCGSLCVT
14:21:36 XJSE 1,873 ZAR 30.8500 XJSE-44O30GCGSLCVV
14:21:44 XJSE 1,561 ZAR 30.8500 XJSE-2GO30GCH3O08U
14:22:44 XJSE 847 ZAR 30.8800 XJSE-2GO30GCH3OU3F
14:22:44 XJSE 392 ZAR 30.8800 XJSE-2GO30GCH3OU3H
14:26:24 XJSE 155 ZAR 30.8800 XJSE-3CO30GCIS7GV9
14:26:24 XJSE 1,500 ZAR 30.8800 XJSE-3CO30GCIS7GVB
14:26:29 XJSE 3,632 ZAR 30.8900 XJSE-2EO30GCIP5HFU
14:26:29 XJSE 1,029 ZAR 30.8900 XJSE-2EO30GCIP5HG0
14:26:57 XJSE 155 ZAR 30.8800 XJSE-42O30GCGSATP9
14:27:02 XJSE 1,553 ZAR 30.8800 XJSE-3AO30GCIPCL2H
14:27:33 XJSE 1,129 ZAR 30.8800 XJSE-3CO30GCISD6UU
14:27:36 XJSE 2,396 ZAR 30.8600 XJSE-3CO30GCISDEE5
14:29:02 XJSE 1,142 ZAR 30.9000 XJSE-2EO30GCIPI7BE
14:29:25 XJSE 1,013 ZAR 30.9100 XJSE-2GO30GCH3VGS3
14:29:25 XJSE 109 ZAR 30.9100 XJSE-2GO30GCH3VGS5
14:30:02 XJSE 608 ZAR 30.9100 XJSE-3CO30GCISR232
14:30:02 XJSE 2,578 ZAR 30.9100 XJSE-3CO30GCISR3GS
14:30:15 XJSE 1,735 ZAR 30.8600 XJSE-2EO30GCIPPJ5E
14:37:11 XJSE 2,024 ZAR 30.8700 XJSE-3AO30GCIRJM64
14:37:11 XJSE 1,293 ZAR 30.8700 XJSE-3AO30GCIRJM66
14:38:28 XJSE 155 ZAR 30.8800 XJSE-2GO30GCH4C7P3
14:40:14 XJSE 155 ZAR 30.8800 XJSE-3CO30GCIVBHGM
14:43:49 XJSE 4,061 ZAR 30.8700 XJSE-44O30GCGT0GQV
14:43:50 XJSE 1,922 ZAR 30.8800 XJSE-2EO30GCISTJDI
14:43:50 XJSE 1,300 ZAR 30.8800 XJSE-2EO30GCISTJDK
14:43:50 XJSE 1,300 ZAR 30.8800 XJSE-2EO30GCISTJDM
14:43:50 XJSE 1,500 ZAR 30.8800 XJSE-2EO30GCISTJDO
14:43:50 XJSE 1,500 ZAR 30.8800 XJSE-2EO30GCISTJDQ
14:43:50 XJSE 417 ZAR 30.8800 XJSE-2EO30GCISTJDS
14:43:51 XJSE 2,000 ZAR 30.8800 XJSE-3CO30GCJ03NDG
14:43:52 XJSE 2,704 ZAR 30.8800 XJSE-44O30GCGT0HOP
14:44:28 XJSE 372 ZAR 30.8700 XJSE-2EO30GCIT18DR
14:46:05 XJSE 155 ZAR 30.8900 XJSE-3AO30GCITIBKC
14:46:05 XJSE 2,301 ZAR 30.8900 XJSE-3AO30GCITIBKE
14:47:56 XJSE 2,027 ZAR 30.9000 XJSE-3AO30GCITTAES
14:47:56 XJSE 1,148 ZAR 30.9000 XJSE-3AO30GCITTAF0
14:47:56 XJSE 155 ZAR 30.9000 XJSE-3AO30GCITTAF3
14:49:54 XJSE 2,974 ZAR 30.8900 XJSE-2EO30GCIU1RHS
14:49:54 XJSE 2,208 ZAR 30.8700 XJSE-3AO30GCIU8I9F
14:56:05 XJSE 50 ZAR 30.9200 XJSE-3AO30GCIVI3BT
14:56:05 XJSE 1,232 ZAR 30.9200 XJSE-3AO30GCIVI3BV
14:56:16 XJSE 2,532 ZAR 30.9200 XJSE-3CO30GCJ2KAHA
14:56:36 XJSE 1,495 ZAR 30.9000 XJSE-2EO30GCIVFNQ2
14:56:36 XJSE 4,017 ZAR 30.9000 XJSE-2EO30GCIVFNQ4
14:56:37 XJSE 3,276 ZAR 30.9000 XJSE-3AO30GCIVL4DH
14:56:37 XJSE 2,261 ZAR 30.9000 XJSE-3AO30GCIVL4EO
14:56:57 XJSE 88 ZAR 30.8700 XJSE-2GO30GCH53TUV
14:58:59 XJSE 2,324 ZAR 30.8700 XJSE-2GO30GCH56AAR
15:00:55 XJSE 63 ZAR 30.9100 XJSE-3CO30GCJ3K0L4
15:00:55 XJSE 2,860 ZAR 30.9100 XJSE-3CO30GCJ3K0L6
15:00:55 XJSE 5,506 ZAR 30.9100 XJSE-3CO30GCJ3K0L8
15:01:51 XJSE 639 ZAR 30.9200 XJSE-3CO30GCJ3PTHI
15:02:25 XJSE 135 ZAR 30.9200 XJSE-3CO30GCJ3U94A
15:03:19 XJSE 1,500 ZAR 30.9600 XJSE-3CO30GCJ444GN
15:03:33 XJSE 155 ZAR 30.9500 XJSE-3CO30GCJ45JLT
15:03:33 XJSE 1,561 ZAR 30.9500 XJSE-3CO30GCJ45JLV
15:03:51 XJSE 155 ZAR 30.9500 XJSE-2EO30GCJ0SJ04
15:04:09 XJSE 195 ZAR 30.9400 XJSE-3AO30GCJ15CH0
15:05:01 XJSE 1,733 ZAR 30.9400 XJSE-3AO30GCJ1AIDU
15:05:29 XJSE 2,733 ZAR 30.9400 XJSE-3AO30GCJ1DKPL
15:06:47 XJSE 2,180 ZAR 30.9300 XJSE-2EO30GCJ1FMQT
15:09:27 XJSE 1,379 ZAR 30.9300 XJSE-3CO30GCJ5DVF9
15:09:27 XJSE 6 ZAR 30.9300 XJSE-3CO30GCJ5DV57
15:09:34 XJSE 155 ZAR 30.9500 XJSE-42O30GCGT2RJI
15:09:51 XJSE 155 ZAR 30.9500 XJSE-44O30GCGTDGH9
15:13:22 XJSE 162 ZAR 30.9600 XJSE-2GO30GCH5Q8CS
15:13:22 XJSE 2,510 ZAR 30.9600 XJSE-2GO30GCH5Q8CU
15:13:22 XJSE 3,617 ZAR 30.9600 XJSE-2GO30GCH5Q8D0
15:13:22 XJSE 1,500 ZAR 30.9600 XJSE-2GO30GCH5Q8D2
15:13:22 XJSE 570 ZAR 30.9600 XJSE-2GO30GCH5Q8D4
15:13:27 XJSE 1,310 ZAR 30.9600 XJSE-44O30GCGTFGI6
15:13:27 XJSE 155 ZAR 30.9600 XJSE-44O30GCGTFGIA
15:13:27 XJSE 625 ZAR 30.9600 XJSE-44O30GCGTFGIL
15:13:27 XJSE 1,500 ZAR 30.9600 XJSE-44O30GCGTFGIN
15:13:27 XJSE 1,500 ZAR 30.9600 XJSE-44O30GCGTFGIP
15:13:27 XJSE 3,175 ZAR 30.9600 XJSE-44O30GCGTFGIR
15:13:29 XJSE 1,500 ZAR 30.9600 XJSE-3CO30GCJ68SHE
15:14:47 XJSE 1,850 ZAR 30.9100 XJSE-44O30GCGTG4OK
15:16:31 XJSE 1,208 ZAR 30.9300 XJSE-2GO30GCH5UQU7
15:16:31 XJSE 4,287 ZAR 30.9300 XJSE-2GO30GCH5UQU9
15:18:20 XJSE 155 ZAR 30.9500 XJSE-3CO30GCJ7B6IO
15:20:45 XJSE 634 ZAR 30.9300 XJSE-42O30GCGT8DC5
15:20:46 XJSE 1,234 ZAR 30.9300 XJSE-42O30GCGT8DNQ
15:21:07 XJSE 99 ZAR 30.9500 XJSE-42O30GCGT8IUK
15:24:10 XJSE 1,545 ZAR 30.9400 XJSE-3AO30GCJ4SEED
15:24:10 XJSE 2,000 ZAR 30.9400 XJSE-3AO30GCJ4SEEF
15:24:10 XJSE 286 ZAR 30.9400 XJSE-3AO30GCJ4SEEH
15:24:21 XJSE 155 ZAR 30.9500 XJSE-2EO30GCJ4J994
15:27:36 XJSE 1,442 ZAR 30.9500 XJSE-2GO30GCH6EU8P
15:27:56 XJSE 3,378 ZAR 30.9500 XJSE-2GO30GCH6FATT
15:27:56 XJSE 1,442 ZAR 30.9500 XJSE-42O30GCGTD5AB
15:27:59 XJSE 168 ZAR 30.9500 XJSE-3AO30GCJ5I594
15:27:59 XJSE 155 ZAR 30.9500 XJSE-3AO30GCJ5I59G
15:29:40 XJSE 155 ZAR 30.9500 XJSE-3CO30GCJ9IKI4
15:29:40 XJSE 1,275 ZAR 30.9500 XJSE-3CO30GCJ9IKI6
15:32:07 XJSE 2,369 ZAR 31.0000 XJSE-2GO30GCH6KT0M
15:32:07 XJSE 2,369 ZAR 31.0000 XJSE-2GO30GCH6KT0O
15:32:48 XJSE 429 ZAR 31.0000 XJSE-2GO30GCH6LM3E
15:35:32 XJSE 1,919 ZAR 31.0000 XJSE-2GO30GCH6PDU1
15:35:32 XJSE 155 ZAR 31.0000 XJSE-2GO30GCH6PDU3
15:35:32 XJSE 1,952 ZAR 31.0000 XJSE-2GO30GCH6PDU5
15:35:32 XJSE 2,329 ZAR 31.0000 XJSE-2GO30GCH6PDU7
15:35:32 XJSE 546 ZAR 31.0000 XJSE-2GO30GCH6PDU9
15:35:32 XJSE 155 ZAR 31.0000 XJSE-2GO30GCH6PDUB
15:35:32 XJSE 978 ZAR 31.0000 XJSE-2GO30GCH6PDUD
15:36:32 XJSE 3,053 ZAR 31.0000 XJSE-3CO30GCJBRMET
15:36:32 XJSE 4,313 ZAR 31.0000 XJSE-3AO30GCJ86SSK
15:37:45 XJSE 2,362 ZAR 31.0100 XJSE-2EO30GCJ86GIN
15:37:45 XJSE 880 ZAR 31.0100 XJSE-2EO30GCJ86GJH
15:37:45 XJSE 1,207 ZAR 31.0100 XJSE-2EO30GCJ86GJT
15:37:45 XJSE 155 ZAR 31.0100 XJSE-2EO30GCJ86GKU
15:39:23 XJSE 9 ZAR 31.0100 XJSE-3AO30GCJ95M0B
15:39:23 XJSE 3,160 ZAR 31.0100 XJSE-3AO30GCJ95M0D
15:39:43 XJSE 1,520 ZAR 31.0100 XJSE-3CO30GCJCV9JD
15:39:55 XJSE 2,264 ZAR 31.0200 XJSE-3AO30GCJ9AE7K
15:39:55 XJSE 1,676 ZAR 31.0200 XJSE-3AO30GCJ9AE9B
15:39:55 XJSE 155 ZAR 31.0200 XJSE-3AO30GCJ9AEA6
15:39:55 XJSE 2,384 ZAR 31.0200 XJSE-3AO30GCJ9AEAG
15:40:56 XJSE 716 ZAR 31.0200 XJSE-2EO30GCJ978R2
15:40:56 XJSE 2,284 ZAR 31.0200 XJSE-2EO30GCJ9791P
15:40:56 XJSE 716 ZAR 31.0200 XJSE-2EO30GCJ9791T
15:41:02 XJSE 19 ZAR 31.0200 XJSE-2EO30GCJ98AN2
15:41:08 XJSE 1,531 ZAR 31.0200 XJSE-2EO30GCJ992RG
15:41:08 XJSE 66 ZAR 31.0200 XJSE-2EO30GCJ992RK
15:41:08 XJSE 1,152 ZAR 31.0100 XJSE-2EO30GCJ993C9
15:44:42 XJSE 32 ZAR 31.0000 XJSE-44O30GCGU03MM
15:46:44 XJSE 155 ZAR 31.0000 XJSE-44O30GCGU15V7
15:49:39 XJSE 576 ZAR 30.9700 XJSE-2EO30GCJBPTPV
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.
END
POSBLGDUSUBDGBX
(END) Dow Jones Newswires
May 14, 2021 02:00 ET (06:00 GMT)
Quilter (LSE:QLT)
Historical Stock Chart
From Jun 2024 to Jul 2024
Quilter (LSE:QLT)
Historical Stock Chart
From Jul 2023 to Jul 2024