TIDMQLT
RNS Number : 5058V
Quilter PLC
14 December 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 December 2021
Aggregate number of ordinary shares purchased: 1,064,481
Lowest price paid per share GBP1.4195
Highest price paid per share GBP1.4315
Average price paid per share GBP1.4267
The Company intends to cancel the purchased shares.
Since 13 December 2021, the Company has purchased 1,064,481
shares on the London Stock Exchange at a cost (including dealing
and associated costs) of GBP 1,526,289.52.
Johannesburg Stock Exchange - Summary
Date of purchase: 13 December 2021
Aggregate number of ordinary shares purchased: 750,000
Lowest price paid per share ZAR 30.1300
Highest price paid per share ZAR 30.2400
Average price paid per share ZAR 30.1954
The Company intends to cancel the purchased shares.
Since 13 December 2021, the Company has purchased 750,000 shares
on the Johannesburg Stock Exchange at a cost (including dealing and
associated costs) of ZAR 22,703,166.38. (2)
Following the above transactions, the Company has 1,670,336,023
ordinary shares in issue and holds no ordinary shares in
treasury.
(1) All references herein to Goldman Sachs International are to
it acting through one or more of its affiliates or any
broker-dealer
(2) Approximate sterling equivalent GBP1,073,735.29.
The tables below contain detailed information about the
purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 1,064,481 (ISIN: GB00BDCXV269)
Date of purchases: 13 December 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 December
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 1.4267 1,064,481 GBP 1.4195 GBP 1.4315
Exchange
Individual Transactions:
Transaction Trading Venue Number of Shares Price Per Share Transaction
Time Reference Number
09:21:20 XLON 305 GBP 1.4300 447252803891181
09:21:50 XLON 1,500 GBP 1.4290 447252803891220
09:27:42 XLON 2,760 GBP 1.4290 447252803891841
09:27:42 XLON 666 GBP 1.4290 447252803891845
09:27:42 XLON 1,500 GBP 1.4290 447252803891846
09:27:43 XLON 1,121 GBP 1.4290 447252803891847
09:30:43 XLON 71 GBP 1.4295 447252803892130
09:30:49 XLON 1,452 GBP 1.4295 447252803892147
09:31:02 XLON 1,500 GBP 1.4290 447252803892166
09:31:02 XLON 1,276 GBP 1.4290 447252803892167
09:31:02 XLON 1,484 GBP 1.4290 447252803892165
09:31:25 XLON 450 GBP 1.4280 447252803892266
09:31:25 XLON 2,700 GBP 1.4285 447252803892267
09:31:25 XLON 1,110 GBP 1.4285 447252803892268
09:31:30 XLON 1,500 GBP 1.4275 447252803892284
09:34:35 XLON 1,068 GBP 1.4280 447252803892677
09:34:36 XLON 245 GBP 1.4280 447252803892685
09:34:36 XLON 1,917 GBP 1.4280 447252803892686
09:34:36 XLON 897 GBP 1.4280 447252803892687
09:34:36 XLON 304 GBP 1.4280 447252803892688
09:34:36 XLON 643 GBP 1.4280 447252803892689
09:34:36 XLON 254 GBP 1.4280 447252803892690
09:34:36 XLON 1,398 GBP 1.4270 447252803892693
09:38:22 XLON 692 GBP 1.4280 447252803893160
09:38:22 XLON 3,000 GBP 1.4280 447252803893161
09:38:22 XLON 568 GBP 1.4280 447252803893162
09:38:22 XLON 2,388 GBP 1.4280 447252803893164
09:38:22 XLON 1,872 GBP 1.4280 447252803893165
09:39:16 XLON 3,000 GBP 1.4275 447252803893256
09:39:16 XLON 188 GBP 1.4275 447252803893257
09:39:16 XLON 1,488 GBP 1.4275 447252803893260
09:39:16 XLON 1,072 GBP 1.4275 447252803893253
09:39:16 XLON 1,399 GBP 1.4275 447252803893261
09:40:38 XLON 829 GBP 1.4275 447252803893416
09:40:43 XLON 1,740 GBP 1.4275 447252803893421
09:41:29 XLON 1,608 GBP 1.4280 447252803893497
09:44:26 XLON 1,500 GBP 1.4270 447252803893784
09:47:30 XLON 34 GBP 1.4280 447252803894226
09:47:30 XLON 851 GBP 1.4280 447252803894227
09:47:43 XLON 2,700 GBP 1.4280 447252803894269
09:47:44 XLON 1,471 GBP 1.4280 447252803894270
09:47:44 XLON 89 GBP 1.4280 447252803894271
09:54:22 XLON 1,500 GBP 1.4265 447252803895155
09:54:22 XLON 1,590 GBP 1.4265 447252803895156
09:54:22 XLON 1,170 GBP 1.4265 447252803895157
09:54:22 XLON 1,872 GBP 1.4265 447252803895148
09:54:28 XLON 1,500 GBP 1.4265 447252803895160
09:54:28 XLON 1,590 GBP 1.4265 447252803895161
09:54:28 XLON 464 GBP 1.4265 447252803895162
09:54:28 XLON 1,081 GBP 1.4265 447252803895163
09:58:25 XLON 1,500 GBP 1.4265 447252803895646
09:58:25 XLON 3,832 GBP 1.4265 447252803895647
10:04:07 XLON 2,795 GBP 1.4275 447252803896359
10:04:08 XLON 3,000 GBP 1.4275 447252803896362
10:04:08 XLON 1,260 GBP 1.4275 447252803896364
10:04:12 XLON 1,834 GBP 1.4275 447252803896392
10:11:12 XLON 1,500 GBP 1.4265 447252803897230
10:11:12 XLON 329 GBP 1.4265 447252803897231
10:13:46 XLON 1,500 GBP 1.4255 447252803897474
10:13:46 XLON 2,482 GBP 1.4255 447252803897475
10:13:46 XLON 278 GBP 1.4260 447252803897476
10:13:47 XLON 205 GBP 1.4250 447252803897479
10:14:04 XLON 1,500 GBP 1.4250 447252803897507
10:14:04 XLON 126 GBP 1.4250 447252803897499
10:14:04 XLON 3,929 GBP 1.4250 447252803897500
10:16:14 XLON 757 GBP 1.4245 447252803897849
10:16:14 XLON 359 GBP 1.4250 447252803897850
10:16:14 XLON 733 GBP 1.4250 447252803897851
10:16:14 XLON 490 GBP 1.4250 447252803897852
10:16:14 XLON 1,039 GBP 1.4250 447252803897853
10:18:46 XLON 1,500 GBP 1.4230 447252803898226
10:18:46 XLON 1,361 GBP 1.4230 447252803898227
10:18:46 XLON 68 GBP 1.4230 447252803898228
10:18:46 XLON 432 GBP 1.4230 447252803898229
10:18:46 XLON 33 GBP 1.4230 447252803898230
10:21:28 XLON 1,896 GBP 1.4215 447252803898746
10:24:33 XLON 640 GBP 1.4225 447252803899143
10:24:33 XLON 2,031 GBP 1.4225 447252803899144
10:25:00 XLON 3,600 GBP 1.4220 447252803899179
10:25:00 XLON 660 GBP 1.4220 447252803899180
10:35:48 XLON 3,610 GBP 1.4230 447252803900660
10:35:48 XLON 650 GBP 1.4230 447252803900661
10:35:48 XLON 2,700 GBP 1.4230 447252803900667
10:35:48 XLON 1,560 GBP 1.4230 447252803900668
10:45:00 XLON 810 GBP 1.4270 447252803901742
10:45:00 XLON 888 GBP 1.4270 447252803901743
10:46:20 XLON 1,467 GBP 1.4270 447252803901929
10:48:31 XLON 303 GBP 1.4265 447252803902215
10:48:31 XLON 3,957 GBP 1.4265 447252803902216
10:48:31 XLON 2,983 GBP 1.4265 447252803902217
10:55:42 XLON 4,260 GBP 1.4280 447252803903141
10:55:42 XLON 4,260 GBP 1.4280 447252803903146
10:59:11 XLON 4,260 GBP 1.4285 447252803903747
10:59:11 XLON 2,700 GBP 1.4285 447252803903749
10:59:11 XLON 704 GBP 1.4285 447252803903750
10:59:11 XLON 815 GBP 1.4285 447252803903751
10:59:22 XLON 41 GBP 1.4285 447252803903784
10:59:22 XLON 2,840 GBP 1.4275 447252803903787
10:59:22 XLON 1,500 GBP 1.4285 447252803903788
10:59:22 XLON 2,700 GBP 1.4285 447252803903789
10:59:22 XLON 60 GBP 1.4285 447252803903790
11:00:40 XLON 869 GBP 1.4280 447252803903947
11:08:23 XLON 303 GBP 1.4290 447252803904982
11:08:23 XLON 826 GBP 1.4290 447252803904983
11:08:26 XLON 3,750 GBP 1.4290 447252803905000
11:08:26 XLON 510 GBP 1.4290 447252803905001
11:08:32 XLON 2,916 GBP 1.4290 447252803905072
11:08:32 XLON 2,700 GBP 1.4290 447252803905075
11:08:32 XLON 746 GBP 1.4290 447252803905076
11:09:49 XLON 51 GBP 1.4295 447252803905164
11:22:25 XLON 1,500 GBP 1.4305 447252803906833
11:23:09 XLON 1,500 GBP 1.4305 447252803906878
11:23:18 XLON 1,431 GBP 1.4305 447252803906891
11:24:41 XLON 69 GBP 1.4305 447252803906987
11:24:41 XLON 788 GBP 1.4305 447252803906988
11:24:46 XLON 1,500 GBP 1.4305 447252803906996
11:24:51 XLON 1,500 GBP 1.4305 447252803907002
11:24:56 XLON 1,266 GBP 1.4305 447252803907003
11:25:38 XLON 1,264 GBP 1.4300 447252803907037
11:25:38 XLON 2,063 GBP 1.4300 447252803907038
11:27:00 XLON 933 GBP 1.4300 447252803907219
11:29:54 XLON 1,500 GBP 1.4295 447252803907575
11:29:54 XLON 1,078 GBP 1.4295 447252803907576
11:29:57 XLON 1,682 GBP 1.4295 447252803907582
11:29:57 XLON 1,546 GBP 1.4295 447252803907583
11:30:39 XLON 2,714 GBP 1.4295 447252803907688
11:30:39 XLON 759 GBP 1.4295 447252803907691
11:37:57 XLON 1,363 GBP 1.4305 447252803908369
11:37:57 XLON 1,221 GBP 1.4300 447252803908419
11:37:57 XLON 3,039 GBP 1.4300 447252803908420
11:37:57 XLON 4,260 GBP 1.4300 447252803908510
11:37:58 XLON 4,260 GBP 1.4300 447252803908558
11:40:12 XLON 2,700 GBP 1.4310 447252803909000
11:40:12 XLON 1,500 GBP 1.4310 447252803909001
11:40:12 XLON 1,700 GBP 1.4310 447252803909002
11:40:12 XLON 173 GBP 1.4310 447252803909003
11:40:22 XLON 600 GBP 1.4310 447252803909043
11:40:22 XLON 83 GBP 1.4310 447252803909044
11:40:22 XLON 450 GBP 1.4310 447252803909045
11:40:29 XLON 904 GBP 1.4315 447252803909066
11:40:29 XLON 1,154 GBP 1.4315 447252803909067
11:40:29 XLON 741 GBP 1.4315 447252803909068
11:40:29 XLON 174 GBP 1.4315 447252803909069
11:46:33 XLON 1,500 GBP 1.4310 447252803909699
11:55:05 XLON 2,700 GBP 1.4310 447252803910510
11:57:19 XLON 1,621 GBP 1.4310 447252803910731
12:00:01 XLON 4,260 GBP 1.4315 447252803911024
12:00:01 XLON 1,355 GBP 1.4315 447252803911031
12:00:06 XLON 597 GBP 1.4315 447252803911080
12:00:06 XLON 749 GBP 1.4315 447252803911081
12:00:06 XLON 1,202 GBP 1.4315 447252803911082
12:00:06 XLON 618 GBP 1.4315 447252803911083
12:02:00 XLON 4,260 GBP 1.4310 447252803911299
12:02:25 XLON 4,260 GBP 1.4310 447252803911386
12:03:03 XLON 1,500 GBP 1.4310 447252803911420
12:03:03 XLON 610 GBP 1.4310 447252803911421
12:03:46 XLON 77 GBP 1.4310 447252803911490
12:03:46 XLON 786 GBP 1.4310 447252803911491
12:04:04 XLON 4,260 GBP 1.4305 447252803911527
12:04:04 XLON 2,700 GBP 1.4300 447252803911530
12:04:04 XLON 488 GBP 1.4300 447252803911531
12:08:45 XLON 371 GBP 1.4295 447252803912254
12:08:45 XLON 1,800 GBP 1.4295 447252803912255
12:12:54 XLON 371 GBP 1.4295 447252803912866
12:12:54 XLON 2 GBP 1.4295 447252803912867
12:12:54 XLON 629 GBP 1.4295 447252803912868
12:18:07 XLON 850 GBP 1.4300 447252803913557
12:18:07 XLON 873 GBP 1.4300 447252803913556
12:18:07 XLON 3,410 GBP 1.4300 447252803913558
12:18:07 XLON 1,977 GBP 1.4300 447252803913564
12:18:07 XLON 1,636 GBP 1.4300 447252803913565
12:18:07 XLON 1,500 GBP 1.4300 447252803913566
12:18:09 XLON 320 GBP 1.4295 447252803913570
12:19:02 XLON 3,940 GBP 1.4295 447252803913639
12:19:02 XLON 2,459 GBP 1.4295 447252803913640
12:28:55 XLON 1,500 GBP 1.4290 447252803914490
12:28:55 XLON 2,760 GBP 1.4290 447252803914491
12:28:55 XLON 2,759 GBP 1.4290 447252803914492
12:28:55 XLON 722 GBP 1.4290 447252803914493
12:31:21 XLON 3,750 GBP 1.4290 447252803914795
12:31:21 XLON 337 GBP 1.4290 447252803914796
12:31:22 XLON 1,500 GBP 1.4290 447252803914799
12:31:22 XLON 826 GBP 1.4290 447252803914800
12:31:22 XLON 1,934 GBP 1.4290 447252803914801
12:31:22 XLON 4,260 GBP 1.4290 447252803914805
12:31:22 XLON 2,942 GBP 1.4290 447252803914804
12:31:22 XLON 2,700 GBP 1.4290 447252803914806
12:31:22 XLON 808 GBP 1.4290 447252803914802
12:40:33 XLON 359 GBP 1.4300 447252803915810
12:44:05 XLON 2,700 GBP 1.4300 447252803916173
12:44:05 XLON 1,105 GBP 1.4300 447252803916174
12:44:05 XLON 455 GBP 1.4300 447252803916175
12:44:05 XLON 1,345 GBP 1.4300 447252803916176
12:44:05 XLON 2,675 GBP 1.4300 447252803916177
12:44:05 XLON 4,260 GBP 1.4295 447252803916182
12:44:05 XLON 4,260 GBP 1.4300 447252803916169
12:44:05 XLON 4,020 GBP 1.4300 447252803916168
12:44:10 XLON 474 GBP 1.4295 447252803916211
12:44:10 XLON 3,786 GBP 1.4295 447252803916212
12:46:28 XLON 398 GBP 1.4305 447252803916526
12:48:10 XLON 1,982 GBP 1.4305 447252803916752
12:48:10 XLON 396 GBP 1.4305 447252803916753
12:58:01 XLON 771 GBP 1.4305 447252803917989
12:58:05 XLON 1,213 GBP 1.4310 447252803918008
12:58:05 XLON 779 GBP 1.4310 447252803918009
12:58:49 XLON 1,455 GBP 1.4310 447252803918068
12:58:49 XLON 561 GBP 1.4310 447252803918069
12:58:54 XLON 752 GBP 1.4310 447252803918080
12:59:05 XLON 1,197 GBP 1.4310 447252803918093
12:59:05 XLON 3,063 GBP 1.4310 447252803918094
12:59:05 XLON 2,970 GBP 1.4310 447252803918095
13:01:03 XLON 2,700 GBP 1.4310 447252803918457
13:01:03 XLON 594 GBP 1.4310 447252803918458
13:01:03 XLON 552 GBP 1.4310 447252803918459
13:01:03 XLON 414 GBP 1.4310 447252803918460
13:02:28 XLON 1,500 GBP 1.4310 447252803918600
13:02:28 XLON 1,112 GBP 1.4310 447252803918601
13:02:28 XLON 1,648 GBP 1.4310 447252803918602
13:02:28 XLON 2,089 GBP 1.4310 447252803918603
13:02:29 XLON 3,600 GBP 1.4310 447252803918604
13:02:29 XLON 660 GBP 1.4310 447252803918605
13:02:29 XLON 1,466 GBP 1.4310 447252803918611
13:02:29 XLON 740 GBP 1.4310 447252803918612
13:02:38 XLON 552 GBP 1.4310 447252803918638
13:02:38 XLON 1,800 GBP 1.4310 447252803918639
13:02:38 XLON 1,051 GBP 1.4310 447252803918640
13:02:38 XLON 600 GBP 1.4310 447252803918641
13:02:38 XLON 257 GBP 1.4310 447252803918642
13:02:39 XLON 1,935 GBP 1.4310 447252803918644
13:02:39 XLON 1,108 GBP 1.4305 447252803918646
13:04:21 XLON 2,430 GBP 1.4305 447252803918795
13:04:21 XLON 438 GBP 1.4305 447252803918802
13:04:21 XLON 1,554 GBP 1.4305 447252803918803
13:04:22 XLON 1,446 GBP 1.4305 447252803918804
13:04:22 XLON 822 GBP 1.4305 447252803918805
13:04:22 XLON 732 GBP 1.4305 447252803918806
13:04:22 XLON 1,446 GBP 1.4305 447252803918807
13:04:22 XLON 377 GBP 1.4305 447252803918809
13:04:22 XLON 1,177 GBP 1.4305 447252803918808
13:04:22 XLON 1,446 GBP 1.4305 447252803918810
13:04:22 XLON 1,554 GBP 1.4305 447252803918811
13:04:23 XLON 883 GBP 1.4305 447252803918812
13:04:23 XLON 45 GBP 1.4305 447252803918814
13:04:23 XLON 1,554 GBP 1.4305 447252803918815
13:04:23 XLON 1,446 GBP 1.4305 447252803918816
13:04:23 XLON 1,244 GBP 1.4305 447252803918818
13:04:23 XLON 310 GBP 1.4305 447252803918817
13:04:24 XLON 1,446 GBP 1.4305 447252803918820
13:04:24 XLON 1,554 GBP 1.4305 447252803918821
13:04:24 XLON 16 GBP 1.4305 447252803918822
13:04:24 XLON 1,430 GBP 1.4305 447252803918823
13:04:24 XLON 1,554 GBP 1.4305 447252803918824
13:04:24 XLON 533 GBP 1.4305 447252803918827
13:04:24 XLON 371 GBP 1.4305 447252803918825
13:04:24 XLON 849 GBP 1.4305 447252803918828
13:04:24 XLON 2,161 GBP 1.4305 447252803918829
13:04:24 XLON 1,008 GBP 1.4305 447252803918830
13:04:52 XLON 835 GBP 1.4295 447252803918894
13:07:24 XLON 739 GBP 1.4295 447252803919169
13:07:24 XLON 4,260 GBP 1.4290 447252803919175
13:08:17 XLON 416 GBP 1.4295 447252803919258
13:08:17 XLON 2,496 GBP 1.4295 447252803919259
13:08:17 XLON 401 GBP 1.4295 447252803919260
13:08:27 XLON 1,458 GBP 1.4300 447252803919312
13:08:28 XLON 1,025 GBP 1.4305 447252803919314
13:08:28 XLON 1,600 GBP 1.4305 447252803919315
13:08:28 XLON 371 GBP 1.4305 447252803919316
13:12:56 XLON 895 GBP 1.4285 447252803919722
13:12:56 XLON 1,500 GBP 1.4290 447252803919723
13:12:56 XLON 1,728 GBP 1.4290 447252803919724
13:12:56 XLON 137 GBP 1.4290 447252803919725
13:12:57 XLON 1,500 GBP 1.4290 447252803919726
13:12:58 XLON 1,500 GBP 1.4290 447252803919727
13:12:58 XLON 502 GBP 1.4290 447252803919728
13:12:58 XLON 1,300 GBP 1.4290 447252803919729
13:16:34 XLON 25 GBP 1.4300 447252803920084
13:17:07 XLON 63 GBP 1.4295 447252803920114
13:18:18 XLON 3,750 GBP 1.4295 447252803920221
13:18:18 XLON 447 GBP 1.4295 447252803920222
13:18:18 XLON 2,437 GBP 1.4295 447252803920227
13:18:21 XLON 806 GBP 1.4295 447252803920234
13:18:21 XLON 495 GBP 1.4295 447252803920235
13:25:26 XLON 1,500 GBP 1.4290 447252803920768
13:25:26 XLON 1,400 GBP 1.4290 447252803920769
13:25:27 XLON 4,260 GBP 1.4285 447252803920771
13:25:27 XLON 2,642 GBP 1.4285 447252803920773
13:27:17 XLON 2,489 GBP 1.4285 447252803921110
13:27:17 XLON 1,771 GBP 1.4285 447252803921111
13:27:17 XLON 1,229 GBP 1.4285 447252803921112
13:27:17 XLON 377 GBP 1.4285 447252803921113
13:27:17 XLON 4,260 GBP 1.4285 447252803921114
13:27:17 XLON 1,606 GBP 1.4285 447252803921115
13:27:18 XLON 3,000 GBP 1.4285 447252803921117
13:27:18 XLON 1,260 GBP 1.4285 447252803921118
13:27:18 XLON 1,500 GBP 1.4285 447252803921121
13:27:19 XLON 663 GBP 1.4285 447252803921130
13:27:19 XLON 1,500 GBP 1.4285 447252803921131
13:27:19 XLON 534 GBP 1.4285 447252803921132
13:27:36 XLON 1,207 GBP 1.4285 447252803921160
13:27:36 XLON 293 GBP 1.4285 447252803921161
13:27:38 XLON 1,500 GBP 1.4285 447252803921163
13:27:45 XLON 1,500 GBP 1.4285 447252803921169
13:33:17 XLON 4,260 GBP 1.4295 447252803921770
13:33:18 XLON 1,800 GBP 1.4295 447252803921773
13:33:18 XLON 1,845 GBP 1.4295 447252803921774
13:33:51 XLON 1,500 GBP 1.4295 447252803921874
13:33:51 XLON 538 GBP 1.4295 447252803921875
13:33:56 XLON 26 GBP 1.4295 447252803921889
13:34:01 XLON 1,725 GBP 1.4295 447252803921890
13:36:49 XLON 64 GBP 1.4295 447252803922313
13:36:49 XLON 401 GBP 1.4295 447252803922314
13:36:50 XLON 1,500 GBP 1.4295 447252803922315
13:41:03 XLON 4,260 GBP 1.4295 447252803922818
13:42:57 XLON 4,260 GBP 1.4290 447252803923032
13:44:07 XLON 3,449 GBP 1.4290 447252803923220
13:44:07 XLON 53 GBP 1.4290 447252803923221
13:44:07 XLON 124 GBP 1.4290 447252803923222
13:44:08 XLON 1,425 GBP 1.4290 447252803923223
13:44:08 XLON 799 GBP 1.4290 447252803923224
13:44:08 XLON 1,500 GBP 1.4290 447252803923225
13:44:08 XLON 536 GBP 1.4290 447252803923226
13:44:12 XLON 680 GBP 1.4290 447252803923235
13:44:12 XLON 341 GBP 1.4290 447252803923236
13:44:12 XLON 1,287 GBP 1.4290 447252803923237
13:44:12 XLON 443 GBP 1.4290 447252803923238
13:44:13 XLON 1,620 GBP 1.4290 447252803923239
13:44:13 XLON 605 GBP 1.4290 447252803923240
13:44:31 XLON 2,483 GBP 1.4285 447252803923266
13:44:33 XLON 1,214 GBP 1.4285 447252803923269
13:44:33 XLON 4,260 GBP 1.4285 447252803923271
13:44:33 XLON 263 GBP 1.4285 447252803923270
13:44:33 XLON 3,574 GBP 1.4285 447252803923273
13:44:33 XLON 123 GBP 1.4285 447252803923274
13:44:35 XLON 3,574 GBP 1.4285 447252803923276
13:44:43 XLON 1,530 GBP 1.4285 447252803923321
13:44:43 XLON 555 GBP 1.4285 447252803923322
13:47:20 XLON 1,406 GBP 1.4285 447252803923775
13:47:20 XLON 3,262 GBP 1.4280 447252803923779
13:54:22 XLON 2,604 GBP 1.4280 447252803924837
13:54:22 XLON 2,700 GBP 1.4275 447252803924845
13:54:22 XLON 1,560 GBP 1.4275 447252803924846
13:54:22 XLON 1,500 GBP 1.4280 447252803924848
13:54:22 XLON 1,104 GBP 1.4280 447252803924849
13:54:23 XLON 1,805 GBP 1.4280 447252803924850
13:54:23 XLON 671 GBP 1.4280 447252803924851
13:54:23 XLON 705 GBP 1.4280 447252803924852
13:54:23 XLON 573 GBP 1.4280 447252803924853
13:58:56 XLON 1 GBP 1.4275 447252803925255
14:00:30 XLON 4,180 GBP 1.4275 447252803925560
14:00:30 XLON 2,700 GBP 1.4275 447252803925562
14:00:30 XLON 1,169 GBP 1.4275 447252803925563
14:00:30 XLON 312 GBP 1.4275 447252803925564
14:05:02 XLON 184 GBP 1.4275 447252803926084
14:05:02 XLON 626 GBP 1.4275 447252803926085
14:05:03 XLON 26 GBP 1.4275 447252803926088
14:05:03 XLON 902 GBP 1.4275 447252803926089
14:06:23 XLON 1,179 GBP 1.4270 447252803926240
14:06:23 XLON 4,260 GBP 1.4270 447252803926243
14:06:23 XLON 2,909 GBP 1.4270 447252803926241
14:06:23 XLON 1,500 GBP 1.4270 447252803926246
14:06:23 XLON 1,900 GBP 1.4270 447252803926247
14:06:23 XLON 860 GBP 1.4270 447252803926248
14:06:23 XLON 430 GBP 1.4270 447252803926249
14:06:23 XLON 749 GBP 1.4270 447252803926250
14:06:23 XLON 4,260 GBP 1.4265 447252803926251
14:06:56 XLON 1,500 GBP 1.4265 447252803926381
14:06:56 XLON 152 GBP 1.4265 447252803926382
14:07:00 XLON 3,014 GBP 1.4265 447252803926413
14:07:08 XLON 4,260 GBP 1.4265 447252803926450
14:07:08 XLON 2,353 GBP 1.4265 447252803926451
14:07:18 XLON 2,696 GBP 1.4260 447252803926486
14:07:18 XLON 591 GBP 1.4265 447252803926472
14:07:18 XLON 3,669 GBP 1.4265 447252803926473
14:07:18 XLON 81 GBP 1.4265 447252803926474
14:07:18 XLON 1,040 GBP 1.4265 447252803926475
14:07:18 XLON 1,700 GBP 1.4265 447252803926481
14:07:18 XLON 2,560 GBP 1.4265 447252803926482
14:07:18 XLON 140 GBP 1.4265 447252803926483
14:07:18 XLON 2,000 GBP 1.4265 447252803926484
14:07:49 XLON 1,074 GBP 1.4260 447252803926517
14:07:49 XLON 2,470 GBP 1.4260 447252803926518
14:07:49 XLON 2,005 GBP 1.4260 447252803926521
14:11:57 XLON 16 GBP 1.4255 447252803926939
14:12:49 XLON 1,175 GBP 1.4255 447252803927076
14:12:49 XLON 2,219 GBP 1.4255 447252803927077
14:12:49 XLON 278 GBP 1.4255 447252803927081
14:12:49 XLON 1,800 GBP 1.4255 447252803927082
14:12:49 XLON 2,182 GBP 1.4255 447252803927083
14:12:49 XLON 1,900 GBP 1.4255 447252803927087
14:12:49 XLON 1,500 GBP 1.4255 447252803927088
14:12:49 XLON 10 GBP 1.4255 447252803927089
14:14:57 XLON 4,260 GBP 1.4255 447252803927486
14:14:57 XLON 4,260 GBP 1.4255 447252803927489
14:15:57 XLON 1,328 GBP 1.4255 447252803927630
14:16:08 XLON 3,000 GBP 1.4255 447252803927673
14:16:08 XLON 1,260 GBP 1.4255 447252803927674
14:16:08 XLON 1,609 GBP 1.4255 447252803927676
14:16:08 XLON 2,269 GBP 1.4255 447252803927677
14:16:08 XLON 858 GBP 1.4255 447252803927678
14:16:12 XLON 1,500 GBP 1.4255 447252803927690
14:16:17 XLON 4,229 GBP 1.4255 447252803927699
14:16:18 XLON 1,237 GBP 1.4250 447252803927703
14:16:18 XLON 1,432 GBP 1.4250 447252803927704
14:16:20 XLON 605 GBP 1.4250 447252803927707
14:16:26 XLON 1,500 GBP 1.4235 447252803927729
14:19:02 XLON 1,500 GBP 1.4235 447252803928112
14:20:00 XLON 1,888 GBP 1.4235 447252803928226
14:20:00 XLON 1,500 GBP 1.4235 447252803928230
14:21:28 XLON 601 GBP 1.4235 447252803928503
14:21:33 XLON 64 GBP 1.4240 447252803928522
14:23:43 XLON 519 GBP 1.4255 447252803928948
14:23:43 XLON 3,741 GBP 1.4255 447252803928949
14:23:43 XLON 3,185 GBP 1.4255 447252803928950
14:23:43 XLON 2,700 GBP 1.4255 447252803928951
14:23:43 XLON 485 GBP 1.4255 447252803928952
14:25:00 XLON 4,260 GBP 1.4255 447252803929170
14:25:00 XLON 2,663 GBP 1.4255 447252803929172
14:25:00 XLON 1,500 GBP 1.4255 447252803929177
14:25:00 XLON 1,144 GBP 1.4255 447252803929178
14:25:00 XLON 1,200 GBP 1.4255 447252803929179
14:25:39 XLON 1,500 GBP 1.4255 447252803929259
14:25:40 XLON 1,265 GBP 1.4250 447252803929265
14:25:40 XLON 3,152 GBP 1.4250 447252803929262
14:25:40 XLON 1,265 GBP 1.4250 447252803929263
14:25:43 XLON 1,500 GBP 1.4250 447252803929289
14:26:10 XLON 1,036 GBP 1.4245 447252803929363
14:26:10 XLON 430 GBP 1.4245 447252803929364
14:26:10 XLON 422 GBP 1.4245 447252803929366
14:26:10 XLON 3,459 GBP 1.4250 447252803929367
14:26:10 XLON 950 GBP 1.4250 447252803929368
14:26:15 XLON 1,500 GBP 1.4250 447252803929420
14:26:15 XLON 1,640 GBP 1.4250 447252803929421
14:26:15 XLON 678 GBP 1.4250 447252803929422
14:26:15 XLON 603 GBP 1.4250 447252803929423
14:26:16 XLON 1,500 GBP 1.4250 447252803929424
14:26:16 XLON 1,284 GBP 1.4250 447252803929425
14:26:38 XLON 1,229 GBP 1.4245 447252803929504
14:26:38 XLON 1,886 GBP 1.4245 447252803929505
14:26:38 XLON 2,700 GBP 1.4245 447252803929509
14:26:38 XLON 1,500 GBP 1.4245 447252803929510
14:26:38 XLON 1,640 GBP 1.4245 447252803929511
14:26:38 XLON 1,500 GBP 1.4250 447252803929512
14:26:38 XLON 1,640 GBP 1.4250 447252803929513
14:26:38 XLON 224 GBP 1.4250 447252803929514
14:26:48 XLON 1,500 GBP 1.4250 447252803929561
14:26:48 XLON 337 GBP 1.4250 447252803929562
14:26:48 XLON 1,303 GBP 1.4250 447252803929563
14:26:48 XLON 1,009 GBP 1.4250 447252803929564
14:26:48 XLON 371 GBP 1.4250 447252803929565
14:26:50 XLON 258 GBP 1.4250 447252803929577
14:29:00 XLON 156 GBP 1.4250 447252803929944
14:30:22 XLON 4,260 GBP 1.4250 447252803930625
14:30:23 XLON 1,181 GBP 1.4250 447252803930650
14:31:14 XLON 178 GBP 1.4250 447252803931058
14:31:14 XLON 4,082 GBP 1.4250 447252803931059
14:31:22 XLON 3,373 GBP 1.4245 447252803931123
14:33:51 XLON 1,500 GBP 1.4260 447252803932134
14:33:51 XLON 173 GBP 1.4260 447252803932135
14:33:51 XLON 2,587 GBP 1.4260 447252803932136
14:33:51 XLON 2,586 GBP 1.4260 447252803932137
14:33:51 XLON 4,260 GBP 1.4260 447252803932127
14:33:51 XLON 2,897 GBP 1.4260 447252803932128
14:34:38 XLON 173 GBP 1.4265 447252803932503
14:34:38 XLON 845 GBP 1.4265 447252803932504
14:35:00 XLON 1,500 GBP 1.4265 447252803932622
14:35:00 XLON 3,236 GBP 1.4260 447252803932627
14:35:00 XLON 311 GBP 1.4260 447252803932623
14:35:00 XLON 1,500 GBP 1.4265 447252803932628
14:35:00 XLON 2,014 GBP 1.4265 447252803932629
14:35:00 XLON 1,800 GBP 1.4265 447252803932630
14:35:00 XLON 870 GBP 1.4265 447252803932631
14:35:00 XLON 1,288 GBP 1.4260 447252803932644
14:35:00 XLON 2,972 GBP 1.4260 447252803932645
14:35:03 XLON 1,476 GBP 1.4250 447252803932655
14:35:44 XLON 1,500 GBP 1.4260 447252803932957
14:35:44 XLON 1,440 GBP 1.4260 447252803932958
14:37:01 XLON 1,286 GBP 1.4265 447252803933413
14:37:31 XLON 1,500 GBP 1.4260 447252803933646
14:37:32 XLON 2,700 GBP 1.4260 447252803933650
14:37:32 XLON 471 GBP 1.4260 447252803933651
14:37:32 XLON 464 GBP 1.4260 447252803933647
14:37:32 XLON 1,068 GBP 1.4260 447252803933648
14:37:32 XLON 96 GBP 1.4260 447252803933649
14:37:33 XLON 1,500 GBP 1.4260 447252803933652
14:37:33 XLON 568 GBP 1.4260 447252803933653
14:37:34 XLON 226 GBP 1.4260 447252803933654
14:38:35 XLON 395 GBP 1.4255 447252803934031
14:38:35 XLON 558 GBP 1.4255 447252803934032
14:38:35 XLON 515 GBP 1.4255 447252803934033
14:38:35 XLON 402 GBP 1.4255 447252803934034
14:38:35 XLON 1,349 GBP 1.4255 447252803934035
14:38:35 XLON 1,249 GBP 1.4255 447252803934036
14:38:35 XLON 740 GBP 1.4255 447252803934037
14:38:54 XLON 165 GBP 1.4250 447252803934163
14:39:33 XLON 1 GBP 1.4250 447252803934400
14:39:54 XLON 58 GBP 1.4250 447252803934497
14:41:00 XLON 1,454 GBP 1.4250 447252803934862
14:41:00 XLON 58 GBP 1.4250 447252803934864
14:41:00 XLON 778 GBP 1.4250 447252803934863
14:41:00 XLON 2,164 GBP 1.4250 447252803934865
14:41:00 XLON 2,033 GBP 1.4250 447252803934866
14:41:00 XLON 21 GBP 1.4250 447252803934867
14:41:00 XLON 450 GBP 1.4250 447252803934868
14:41:00 XLON 386 GBP 1.4250 447252803934869
14:41:00 XLON 1,567 GBP 1.4250 447252803934870
14:41:00 XLON 2,700 GBP 1.4250 447252803934871
14:41:00 XLON 857 GBP 1.4250 447252803934873
14:45:08 XLON 2,575 GBP 1.4245 447252803935907
14:45:08 XLON 1,500 GBP 1.4245 447252803935912
14:45:08 XLON 2,575 GBP 1.4245 447252803935913
14:45:08 XLON 185 GBP 1.4245 447252803935914
14:45:08 XLON 1,500 GBP 1.4240 447252803935916
14:45:08 XLON 59 GBP 1.4240 447252803935917
14:45:08 XLON 1,794 GBP 1.4245 447252803935918
14:45:08 XLON 187 GBP 1.4245 447252803935919
14:45:08 XLON 1,310 GBP 1.4245 447252803935920
14:45:08 XLON 357 GBP 1.4245 447252803935921
14:45:08 XLON 4,260 GBP 1.4240 447252803935922
14:45:09 XLON 588 GBP 1.4240 447252803935927
14:45:09 XLON 522 GBP 1.4240 447252803935928
14:47:03 XLON 1,500 GBP 1.4250 447252803936369
14:47:03 XLON 1,224 GBP 1.4250 447252803936370
14:47:03 XLON 2,986 GBP 1.4250 447252803936377
14:47:03 XLON 1,087 GBP 1.4250 447252803936378
14:47:03 XLON 187 GBP 1.4250 447252803936379
14:47:03 XLON 1,500 GBP 1.4250 447252803936380
14:47:03 XLON 1,096 GBP 1.4250 447252803936381
14:47:03 XLON 2,095 GBP 1.4250 447252803936383
14:47:04 XLON 1,500 GBP 1.4250 447252803936384
14:50:09 XLON 1,442 GBP 1.4235 447252803937272
14:50:09 XLON 1,610 GBP 1.4235 447252803937273
14:50:09 XLON 1,208 GBP 1.4235 447252803937274
14:50:09 XLON 4,260 GBP 1.4235 447252803937280
14:50:09 XLON 4,260 GBP 1.4235 447252803937281
14:50:09 XLON 1,200 GBP 1.4235 447252803937282
14:53:20 XLON 2,849 GBP 1.4235 447252803937996
14:53:20 XLON 4,260 GBP 1.4235 447252803937999
14:53:20 XLON 85 GBP 1.4235 447252803937997
14:53:20 XLON 254 GBP 1.4235 447252803938004
14:53:20 XLON 2,861 GBP 1.4235 447252803938005
14:53:20 XLON 1,145 GBP 1.4235 447252803938006
14:53:20 XLON 3,092 GBP 1.4235 447252803938007
14:53:21 XLON 3,968 GBP 1.4230 447252803938011
14:53:21 XLON 4,398 GBP 1.4230 447252803938013
14:54:20 XLON 1,613 GBP 1.4230 447252803938348
14:54:20 XLON 866 GBP 1.4230 447252803938349
14:57:12 XLON 1,916 GBP 1.4240 447252803939305
14:57:12 XLON 1,500 GBP 1.4240 447252803939312
14:57:12 XLON 763 GBP 1.4240 447252803939313
14:57:12 XLON 1,800 GBP 1.4240 447252803939314
14:57:12 XLON 197 GBP 1.4240 447252803939315
14:58:14 XLON 2,679 GBP 1.4250 447252803939610
14:58:14 XLON 8 GBP 1.4250 447252803939611
14:59:30 XLON 1,700 GBP 1.4255 447252803939877
14:59:30 XLON 2,560 GBP 1.4255 447252803939878
14:59:30 XLON 1,500 GBP 1.4255 447252803939879
14:59:31 XLON 142 GBP 1.4255 447252803939889
14:59:45 XLON 629 GBP 1.4255 447252803939923
14:59:45 XLON 3,007 GBP 1.4255 447252803939924
14:59:45 XLON 624 GBP 1.4255 447252803939925
15:00:10 XLON 21 GBP 1.4245 447252803940159
15:00:10 XLON 135 GBP 1.4245 447252803940160
15:00:10 XLON 844 GBP 1.4245 447252803940161
15:00:10 XLON 3,225 GBP 1.4250 447252803940162
15:00:10 XLON 156 GBP 1.4245 447252803940165
15:00:10 XLON 247 GBP 1.4245 447252803940166
15:02:01 XLON 25 GBP 1.4255 447252803940643
15:02:01 XLON 1,187 GBP 1.4255 447252803940644
15:02:06 XLON 4,400 GBP 1.4260 447252803940663
15:02:33 XLON 1,057 GBP 1.4260 447252803940756
15:02:33 XLON 606 GBP 1.4260 447252803940757
15:03:05 XLON 2,200 GBP 1.4265 447252803940853
15:03:05 XLON 107 GBP 1.4265 447252803940854
15:03:48 XLON 1,257 GBP 1.4265 447252803941101
15:03:48 XLON 799 GBP 1.4265 447252803941102
15:03:48 XLON 232 GBP 1.4265 447252803941103
15:04:17 XLON 1,500 GBP 1.4260 447252803941214
15:04:17 XLON 535 GBP 1.4260 447252803941215
15:04:51 XLON 4,260 GBP 1.4255 447252803941360
15:11:35 XLON 2,700 GBP 1.4260 447252803943187
15:11:35 XLON 1,500 GBP 1.4260 447252803943188
15:11:35 XLON 60 GBP 1.4260 447252803943189
15:13:46 XLON 4,260 GBP 1.4265 447252803943677
15:16:37 XLON 4,260 GBP 1.4290 447252803944353
15:17:37 XLON 4,260 GBP 1.4290 447252803944554
15:17:37 XLON 1,307 GBP 1.4290 447252803944555
15:18:12 XLON 1,500 GBP 1.4290 447252803944693
15:18:12 XLON 472 GBP 1.4290 447252803944694
15:18:17 XLON 244 GBP 1.4290 447252803944736
15:18:17 XLON 664 GBP 1.4290 447252803944737
15:18:31 XLON 4,260 GBP 1.4290 447252803944814
15:18:53 XLON 1,357 GBP 1.4290 447252803944888
15:18:54 XLON 1,817 GBP 1.4285 447252803944896
15:21:23 XLON 1,384 GBP 1.4290 447252803945557
15:21:44 XLON 2,861 GBP 1.4285 447252803945665
15:21:44 XLON 1,438 GBP 1.4290 447252803945666
15:22:48 XLON 2,840 GBP 1.4270 447252803946040
15:24:00 XLON 1,500 GBP 1.4260 447252803946258
15:24:00 XLON 600 GBP 1.4260 447252803946259
15:24:00 XLON 601 GBP 1.4260 447252803946260
15:24:00 XLON 640 GBP 1.4260 447252803946261
15:24:05 XLON 1,241 GBP 1.4260 447252803946301
15:24:05 XLON 672 GBP 1.4260 447252803946302
15:25:44 XLON 1,500 GBP 1.4250 447252803946819
15:25:44 XLON 1,543 GBP 1.4250 447252803946820
15:25:44 XLON 205 GBP 1.4250 447252803946821
15:27:15 XLON 1,500 GBP 1.4250 447252803947365
15:27:44 XLON 293 GBP 1.4255 447252803947502
15:27:44 XLON 1,372 GBP 1.4255 447252803947503
15:27:50 XLON 1,122 GBP 1.4245 447252803947538
15:28:20 XLON 826 GBP 1.4225 447252803947813
15:28:20 XLON 179 GBP 1.4225 447252803947814
15:28:20 XLON 735 GBP 1.4225 447252803947815
15:29:29 XLON 1,500 GBP 1.4230 447252803948410
15:29:29 XLON 248 GBP 1.4230 447252803948411
15:30:13 XLON 4,260 GBP 1.4225 447252803948621
15:30:15 XLON 1,500 GBP 1.4220 447252803948643
15:30:15 XLON 383 GBP 1.4220 447252803948644
15:32:23 XLON 1,500 GBP 1.4215 447252803949081
15:32:23 XLON 1,215 GBP 1.4215 447252803949082
15:32:23 XLON 180 GBP 1.4215 447252803949083
15:36:29 XLON 4,260 GBP 1.4220 447252803950195
15:36:29 XLON 2,700 GBP 1.4215 447252803950200
15:36:29 XLON 460 GBP 1.4215 447252803950201
15:39:54 XLON 2,700 GBP 1.4215 447252803950958
15:39:54 XLON 1,560 GBP 1.4215 447252803950959
15:39:54 XLON 687 GBP 1.4215 447252803950960
15:42:33 XLON 6 GBP 1.4220 447252803951564
15:42:33 XLON 4,254 GBP 1.4220 447252803951565
15:42:33 XLON 1,500 GBP 1.4220 447252803951570
15:42:33 XLON 1,900 GBP 1.4220 447252803951571
15:42:43 XLON 1,500 GBP 1.4220 447252803951630
15:42:43 XLON 1,149 GBP 1.4220 447252803951631
15:46:01 XLON 532 GBP 1.4235 447252803952374
15:46:01 XLON 675 GBP 1.4235 447252803952375
15:46:01 XLON 126 GBP 1.4235 447252803952376
15:46:15 XLON 4,260 GBP 1.4230 447252803952413
15:46:16 XLON 1,500 GBP 1.4230 447252803952415
15:46:57 XLON 42 GBP 1.4230 447252803952523
15:46:57 XLON 160 GBP 1.4230 447252803952524
15:46:57 XLON 510 GBP 1.4230 447252803952525
15:46:57 XLON 105 GBP 1.4230 447252803952526
15:47:02 XLON 1,500 GBP 1.4230 447252803952546
15:48:54 XLON 1,500 GBP 1.4230 447252803952936
15:49:15 XLON 1,500 GBP 1.4230 447252803953002
15:54:01 XLON 2,700 GBP 1.4230 447252803953823
15:54:01 XLON 152 GBP 1.4230 447252803953824
15:54:21 XLON 1,500 GBP 1.4230 447252803953896
15:54:26 XLON 104 GBP 1.4230 447252803953932
15:54:26 XLON 833 GBP 1.4230 447252803953933
15:54:26 XLON 477 GBP 1.4230 447252803953934
15:54:26 XLON 675 GBP 1.4230 447252803953935
15:57:04 XLON 2,700 GBP 1.4230 447252803954428
15:57:04 XLON 1,800 GBP 1.4230 447252803954429
15:57:04 XLON 434 GBP 1.4230 447252803954430
15:57:11 XLON 241 GBP 1.4230 447252803954451
15:57:11 XLON 1,459 GBP 1.4230 447252803954452
15:57:16 XLON 675 GBP 1.4230 447252803954459
15:57:16 XLON 729 GBP 1.4230 447252803954460
15:57:16 XLON 703 GBP 1.4230 447252803954461
15:57:16 XLON 817 GBP 1.4230 447252803954462
15:57:16 XLON 588 GBP 1.4230 447252803954463
15:57:16 XLON 297 GBP 1.4230 447252803954464
15:57:54 XLON 112 GBP 1.4230 447252803954568
15:57:54 XLON 675 GBP 1.4230 447252803954569
15:57:54 XLON 654 GBP 1.4230 447252803954570
15:57:59 XLON 1,500 GBP 1.4230 447252803954573
15:57:59 XLON 186 GBP 1.4230 447252803954574
15:57:59 XLON 407 GBP 1.4225 447252803954576
15:57:59 XLON 3,853 GBP 1.4225 447252803954577
15:58:28 XLON 4,260 GBP 1.4220 447252803954710
15:58:28 XLON 1,485 GBP 1.4220 447252803954712
15:59:59 XLON 2,000 GBP 1.4210 447252803955119
16:00:00 XLON 1,223 GBP 1.4210 447252803955146
16:03:39 XLON 3,750 GBP 1.4215 447252803956034
16:03:39 XLON 510 GBP 1.4215 447252803956035
16:03:41 XLON 2,256 GBP 1.4215 447252803956046
16:03:41 XLON 2,004 GBP 1.4215 447252803956047
16:05:46 XLON 4,260 GBP 1.4215 447252803956720
16:08:09 XLON 4,260 GBP 1.4220 447252803957524
16:08:09 XLON 2,200 GBP 1.4220 447252803957525
16:08:09 XLON 3,321 GBP 1.4220 447252803957526
16:09:23 XLON 12 GBP 1.4220 447252803957729
16:09:23 XLON 735 GBP 1.4220 447252803957730
16:09:23 XLON 564 GBP 1.4220 447252803957731
16:09:52 XLON 4,260 GBP 1.4220 447252803957814
16:10:56 XLON 1,500 GBP 1.4220 447252803958071
16:10:56 XLON 64 GBP 1.4220 447252803958072
16:11:01 XLON 366 GBP 1.4220 447252803958093
16:11:01 XLON 535 GBP 1.4220 447252803958094
16:11:01 XLON 46 GBP 1.4220 447252803958095
16:12:07 XLON 2,700 GBP 1.4215 447252803958442
16:12:07 XLON 687 GBP 1.4215 447252803958443
16:13:43 XLON 1,457 GBP 1.4215 447252803958980
16:13:43 XLON 637 GBP 1.4215 447252803958981
16:13:43 XLON 1,498 GBP 1.4215 447252803958982
16:13:48 XLON 1,573 GBP 1.4215 447252803959017
16:15:30 XLON 1,201 GBP 1.4215 447252803959589
16:15:30 XLON 230 GBP 1.4215 447252803959590
16:16:26 XLON 177 GBP 1.4215 447252803959949
16:16:26 XLON 668 GBP 1.4215 447252803959950
16:16:31 XLON 1,500 GBP 1.4210 447252803959977
16:16:31 XLON 642 GBP 1.4210 447252803959978
16:17:02 XLON 1,500 GBP 1.4210 447252803960156
16:17:02 XLON 436 GBP 1.4210 447252803960157
16:17:07 XLON 1,500 GBP 1.4210 447252803960171
16:18:36 XLON 2,481 GBP 1.4200 447252803960573
16:18:36 XLON 522 GBP 1.4200 447252803960574
16:18:36 XLON 1,257 GBP 1.4200 447252803960575
16:20:10 XLON 4,260 GBP 1.4195 447252803961119
16:27:03 XLON 2,163 GBP 1.4200 447252803963993
16:29:35 XLON 1,593 GBP 1.4210 447252803965212
16:29:35 XLON 966 GBP 1.4210 447252803965213
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 750,000 (ISIN: GB00BDCXV269)
Date of purchases: 13 December 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 December
2021 is set out below.
Aggregate Information:
Venue Volume-weighted Aggregated Lowest price Highest price
average price volume per share per share
Johannesburg ZAR 30.1954 750,000 ZAR 30.1300 ZAR 30.2400
Stock Exchange
Individual Transactions:
Transaction Trading Venue Number of Shares Price Per Share Transaction
Time Reference Number
09:11:51 XJSE 2,266 ZAR 30.2000 3AO3HAJLB4IUH
09:15:01 XJSE 729 ZAR 30.2100 3CO3HAJLBPVME
09:15:56 XJSE 2,066 ZAR 30.2000 44O3HAJL5FEB8
09:15:56 XJSE 1,701 ZAR 30.2000 3CO3HAJLC09U2
09:17:56 XJSE 310 ZAR 30.2000 2GO3HAJL91I81
09:17:56 XJSE 72 ZAR 30.2000 2GO3HAJL91I82
09:17:56 XJSE 936 ZAR 30.2000 2GO3HAJL91I83
09:18:01 XJSE 3,883 ZAR 30.2000 2GO3HAJL91NHQ
09:22:32 XJSE 2 ZAR 30.1800 44O3HAJL5JEBG
09:22:46 XJSE 65 ZAR 30.1800 44O3HAJL5JJMC
09:26:08 XJSE 5,467 ZAR 30.2000 44O3HAJL5LSQF
09:26:08 XJSE 940 ZAR 30.2000 44O3HAJL5LSQG
09:27:10 XJSE 5,066 ZAR 30.2000 2EO3HAJLEUGSE
09:27:15 XJSE 1,613 ZAR 30.2000 3CO3HAJLEBRAA
09:27:42 XJSE 4,191 ZAR 30.1800 3CO3HAJLEEKHS
09:27:42 XJSE 2,129 ZAR 30.1800 3CO3HAJLEEKIT
09:30:49 XJSE 3,000 ZAR 30.2000 3AO3HAJLF19NR
09:30:50 XJSE 5,218 ZAR 30.1900 3CO3HAJLEVGT7
09:31:25 XJSE 3,035 ZAR 30.2000 2EO3HAJLFLAOL
09:31:30 XJSE 1,523 ZAR 30.2000 3AO3HAJLF58HO
09:33:29 XJSE 895 ZAR 30.2000 42O3HAJL0EKD7
09:33:29 XJSE 1,965 ZAR 30.2000 42O3HAJL0EKD8
09:33:34 XJSE 2,783 ZAR 30.2000 2GO3HAJLA18V9
09:36:42 XJSE 5,832 ZAR 30.2000 2GO3HAJLA6RUG
09:39:53 XJSE 5,478 ZAR 30.2000 3CO3HAJLGML17
09:40:11 XJSE 481 ZAR 30.2000 3AO3HAJLGQN0G
09:40:11 XJSE 1,112 ZAR 30.2000 3AO3HAJLGQN0H
09:44:00 XJSE 5,850 ZAR 30.2000 3CO3HAJLHFL7Q
09:48:00 XJSE 3,200 ZAR 30.2000 42O3HAJL0NREO
09:48:05 XJSE 3,736 ZAR 30.2000 2GO3HAJLAR4KN
09:51:33 XJSE 2,926 ZAR 30.2000 3AO3HAJLJ2T3U
09:51:38 XJSE 3,267 ZAR 30.2000 2EO3HAJLJM8KV
09:54:22 XJSE 6,320 ZAR 30.1900 2EO3HAJLKA2VR
09:54:22 XJSE 1,295 ZAR 30.1900 2EO3HAJLKA48U
09:58:35 XJSE 4,638 ZAR 30.2000 2GO3HAJLBDQ39
10:02:29 XJSE 4,455 ZAR 30.2000 3CO3HAJLL7UTC
10:02:34 XJSE 2,322 ZAR 30.2000 44O3HAJL6G553
10:06:51 XJSE 1,498 ZAR 30.2200 3AO3HAJLM7CHN
10:06:51 XJSE 738 ZAR 30.2200 3AO3HAJLM7CHO
10:06:51 XJSE 1,142 ZAR 30.2200 3AO3HAJLM7CHP
10:06:56 XJSE 293 ZAR 30.2300 2GO3HAJLBV30F
10:06:56 XJSE 1,500 ZAR 30.2300 2GO3HAJLBV30M
10:13:46 XJSE 2,769 ZAR 30.1900 2GO3HAJLCC26A
10:13:46 XJSE 3,488 ZAR 30.1900 2GO3HAJLCC26B
10:15:36 XJSE 3,049 ZAR 30.1800 2EO3HAJLOB85R
10:15:41 XJSE 2,824 ZAR 30.1800 2EO3HAJLOBNJU
10:15:41 XJSE 2,565 ZAR 30.1800 2EO3HAJLOBNJV
10:18:45 XJSE 6,179 ZAR 30.1700 2EO3HAJLP0C4U
10:20:48 XJSE 6,027 ZAR 30.1400 2GO3HAJLCP4VK
10:24:56 XJSE 2,643 ZAR 30.1400 3CO3HAJLPI4SV
10:24:56 XJSE 2,231 ZAR 30.1400 3CO3HAJLPI4T0
10:24:56 XJSE 1,428 ZAR 30.1400 3CO3HAJLPI4TF
10:30:45 XJSE 1,457 ZAR 30.1600 3CO3HAJLQKA5C
10:30:45 XJSE 4,763 ZAR 30.1600 3CO3HAJLQKA5J
10:35:48 XJSE 6,320 ZAR 30.1400 44O3HAJL78LJS
10:39:28 XJSE 808 ZAR 30.1400 2EO3HAJLT2PCJ
10:39:28 XJSE 1,300 ZAR 30.1400 2EO3HAJLT2PD4
10:39:28 XJSE 454 ZAR 30.1400 2EO3HAJLT2PDH
10:39:33 XJSE 6,360 ZAR 30.1400 44O3HAJL7AT5S
10:39:33 XJSE 250 ZAR 30.1400 44O3HAJL7AT5T
10:39:38 XJSE 2,903 ZAR 30.1400 2EO3HAJLT3S3A
10:44:02 XJSE 1,200 ZAR 30.1600 2EO3HAJLTSS5T
10:45:26 XJSE 2,228 ZAR 30.1900 2GO3HAJLE1PHC
10:48:39 XJSE 1,500 ZAR 30.1800 3AO3HAJLU5G39
10:48:39 XJSE 429 ZAR 30.1900 3AO3HAJLU5G3F
10:48:39 XJSE 176 ZAR 30.1900 3AO3HAJLU5G3G
10:48:44 XJSE 4,926 ZAR 30.1900 3AO3HAJLU6026
10:48:44 XJSE 506 ZAR 30.1900 3AO3HAJLU602B
10:51:15 XJSE 1,340 ZAR 30.1900 3CO3HAJLUPMO8
10:51:15 XJSE 1,084 ZAR 30.1900 3CO3HAJLUPMOS
10:54:03 XJSE 3,000 ZAR 30.1800 3CO3HAJLVG1FQ
10:54:03 XJSE 1,235 ZAR 30.1900 3CO3HAJLVG1FR
11:04:28 XJSE 1,092 ZAR 30.1700 3CO3HAJM1C0KF
11:04:29 XJSE 1,152 ZAR 30.1600 2GO3HAJLF1MRL
11:04:51 XJSE 3 ZAR 30.1600 2GO3HAJLF2CNV
11:04:52 XJSE 1 ZAR 30.1600 2GO3HAJLF2D3B
11:09:49 XJSE 1,900 ZAR 30.1600 2GO3HAJLF9T8N
11:09:49 XJSE 2,372 ZAR 30.1600 2GO3HAJLF9T8O
11:09:49 XJSE 628 ZAR 30.1600 2GO3HAJLF9T8P
11:09:49 XJSE 1,600 ZAR 30.1600 2GO3HAJLF9T8Q
11:09:49 XJSE 628 ZAR 30.1600 42O3HAJL2DAQF
11:09:49 XJSE 2,497 ZAR 30.1600 42O3HAJL2DAQG
11:09:49 XJSE 1,750 ZAR 30.1600 42O3HAJL2DAQH
11:09:49 XJSE 1,445 ZAR 30.1600 42O3HAJL2DAQI
11:09:50 XJSE 6,320 ZAR 30.1500 3AO3HAJM25SKR
11:09:51 XJSE 2,704 ZAR 30.1400 44O3HAJL7TQIS
11:31:30 XJSE 1,998 ZAR 30.1900 2GO3HAJLGBE80
11:31:30 XJSE 4,612 ZAR 30.1900 2GO3HAJLGBE81
11:31:32 XJSE 1,823 ZAR 30.1600 3AO3HAJM6BKCL
11:33:32 XJSE 4,497 ZAR 30.1600 3AO3HAJM6LUBN
11:33:32 XJSE 3,773 ZAR 30.1600 44O3HAJL8B88L
11:35:32 XJSE 3,599 ZAR 30.1600 2GO3HAJLGGQKN
11:35:32 XJSE 92 ZAR 30.1600 2GO3HAJLGGQKO
11:37:44 XJSE 1,675 ZAR 30.1500 42O3HAJL2SBF8
11:37:44 XJSE 582 ZAR 30.1500 42O3HAJL2SBF9
11:37:44 XJSE 743 ZAR 30.1500 42O3HAJL2SBGE
11:37:44 XJSE 175 ZAR 30.1500 42O3HAJL2SBGF
11:37:44 XJSE 3,145 ZAR 30.1500 42O3HAJL2SBGG
11:37:46 XJSE 2,178 ZAR 30.1400 3CO3HAJM7M79M
11:37:59 XJSE 93 ZAR 30.1400 3CO3HAJM7O3JM
11:38:01 XJSE 40 ZAR 30.1400 3CO3HAJM7OELR
11:58:12 XJSE 6,320 ZAR 30.1500 2GO3HAJLHHDO7
12:04:04 XJSE 1,750 ZAR 30.1500 3CO3HAJMBVDQG
12:04:04 XJSE 1,600 ZAR 30.1500 3CO3HAJMBVDQL
12:04:04 XJSE 2,970 ZAR 30.1500 3CO3HAJMBVDQT
12:04:08 XJSE 1,500 ZAR 30.1300 2EO3HAJMC8U0U
12:05:45 XJSE 3,590 ZAR 30.1400 3AO3HAJMBPI2K
12:13:42 XJSE 3,356 ZAR 30.1400 44O3HAJL91M1S
12:13:42 XJSE 69 ZAR 30.1400 44O3HAJL91M1T
12:13:42 XJSE 3,185 ZAR 30.1400 44O3HAJL91M1U
12:13:47 XJSE 1,472 ZAR 30.1400 3AO3HAJMD83FT
12:13:52 XJSE 1,500 ZAR 30.1600 42O3HAJL3F9J9
12:13:52 XJSE 2,639 ZAR 30.1600 42O3HAJL3F9JA
12:13:52 XJSE 2,471 ZAR 30.1600 42O3HAJL3F9JB
12:13:57 XJSE 567 ZAR 30.1600 42O3HAJL3FAM3
12:13:57 XJSE 1,300 ZAR 30.1600 42O3HAJL3FAM4
12:13:57 XJSE 2,639 ZAR 30.1600 42O3HAJL3FAM5
12:16:49 XJSE 4,735 ZAR 30.1600 44O3HAJL93B64
12:16:49 XJSE 1,800 ZAR 30.1600 44O3HAJL93B65
12:16:49 XJSE 75 ZAR 30.1600 44O3HAJL93B66
12:38:53 XJSE 1,097 ZAR 30.1500 3AO3HAJMHIGUA
12:40:33 XJSE 3,000 ZAR 30.1500 3AO3HAJMHR0R2
12:49:49 XJSE 3,600 ZAR 30.2000 3AO3HAJMJDJ5K
12:49:49 XJSE 217 ZAR 30.2000 3AO3HAJMJDJ5L
12:49:54 XJSE 3,724 ZAR 30.2000 44O3HAJL9KHFC
12:51:14 XJSE 2,958 ZAR 30.2000 3AO3HAJMJKVRJ
12:51:52 XJSE 3,022 ZAR 30.2000 2EO3HAJMKBN94
12:51:57 XJSE 3,480 ZAR 30.2000 3CO3HAJMK7DGJ
12:51:57 XJSE 153 ZAR 30.2000 3CO3HAJMK7DGK
12:52:00 XJSE 2,333 ZAR 30.2000 3CO3HAJMK7LER
12:52:00 XJSE 3,987 ZAR 30.2000 3CO3HAJMK7KQT
12:52:00 XJSE 3,794 ZAR 30.2000 3CO3HAJMK7NL8
12:52:01 XJSE 4,582 ZAR 30.2000 3AO3HAJMJP9CC
12:52:01 XJSE 1,738 ZAR 30.2000 3AO3HAJMJPATI
12:52:01 XJSE 2,526 ZAR 30.2000 3CO3HAJMK7OMN
12:52:02 XJSE 4,585 ZAR 30.2000 3AO3HAJMJPBEJ
12:52:02 XJSE 1,735 ZAR 30.2000 3AO3HAJMJPCOQ
12:52:02 XJSE 3,120 ZAR 30.2000 3CO3HAJMK7VN0
12:52:03 XJSE 3,200 ZAR 30.2000 3CO3HAJMK807A
13:01:10 XJSE 5,748 ZAR 30.2000 2GO3HAJLKFOFJ
13:01:11 XJSE 572 ZAR 30.2000 2GO3HAJLKFOT1
13:01:19 XJSE 1,648 ZAR 30.2000 2GO3HAJLKFU48
13:01:19 XJSE 4,672 ZAR 30.2000 2GO3HAJLKFU9P
13:04:21 XJSE 6,320 ZAR 30.2000 2EO3HAJMMA9FF
13:04:21 XJSE 4,874 ZAR 30.2000 3AO3HAJMLOVMA
13:04:22 XJSE 1,446 ZAR 30.2000 3AO3HAJMLP03L
13:04:22 XJSE 4,874 ZAR 30.2000 2EO3HAJMMADJ1
13:04:22 XJSE 1,446 ZAR 30.2000 2EO3HAJMMAEEN
13:04:24 XJSE 6,320 ZAR 30.2000 3CO3HAJMM6TBC
13:08:17 XJSE 3,000 ZAR 30.1900 44O3HAJL9UCOB
13:08:17 XJSE 2,855 ZAR 30.2000 44O3HAJL9UCOC
13:08:22 XJSE 2,492 ZAR 30.2000 2GO3HAJLKQO59
13:08:22 XJSE 4,116 ZAR 30.2000 2GO3HAJLKQO5A
13:08:22 XJSE 2 ZAR 30.2000 2GO3HAJLKQO5B
13:08:27 XJSE 3,256 ZAR 30.2000 3CO3HAJMMU7SR
13:08:27 XJSE 3,000 ZAR 30.2000 3CO3HAJMMU7SS
13:08:27 XJSE 354 ZAR 30.2000 3CO3HAJMMU7ST
13:08:31 XJSE 721 ZAR 30.1800 2EO3HAJMN20OU
13:08:43 XJSE 2,797 ZAR 30.1800 2EO3HAJMN328H
13:08:43 XJSE 2,802 ZAR 30.1800 2EO3HAJMN328I
13:12:57 XJSE 1,500 ZAR 30.1700 42O3HAJL4D8RJ
13:12:57 XJSE 1,500 ZAR 30.1700 42O3HAJL4D8RK
13:12:57 XJSE 3,320 ZAR 30.1700 42O3HAJL4D8RL
13:12:57 XJSE 6,610 ZAR 30.1700 44O3HAJLA0O1O
13:13:02 XJSE 6,610 ZAR 30.1700 3CO3HAJMNO9SL
13:13:07 XJSE 3,617 ZAR 30.1700 3AO3HAJMNBHK7
13:27:17 XJSE 1,600 ZAR 30.2200 3AO3HAJMPSTR1
13:27:17 XJSE 3,881 ZAR 30.2200 3AO3HAJMPSTRR
13:27:17 XJSE 1,129 ZAR 30.2200 3AO3HAJMPSTS3
13:27:17 XJSE 2,000 ZAR 30.2000 3AO3HAJMPSVSP
13:30:36 XJSE 2,592 ZAR 30.2100 2GO3HAJLLRNC3
13:30:36 XJSE 3,728 ZAR 30.2100 2GO3HAJLLRNJ1
13:30:36 XJSE 4,071 ZAR 30.2100 2GO3HAJLLRNN6
13:30:36 XJSE 1 ZAR 30.2100 2GO3HAJLLRNN7
13:30:41 XJSE 3,752 ZAR 30.2100 44O3HAJLA9UVO
13:31:58 XJSE 3,225 ZAR 30.2200 2EO3HAJMR60D2
13:33:17 XJSE 4,031 ZAR 30.2400 3CO3HAJMR9T5O
13:33:17 XJSE 1,500 ZAR 30.2400 3CO3HAJMR9T69
13:33:17 XJSE 1,079 ZAR 30.2400 3CO3HAJMR9T6L
13:33:22 XJSE 2,873 ZAR 30.2400 44O3HAJLABURP
13:33:22 XJSE 141 ZAR 30.2400 44O3HAJLABURQ
13:33:27 XJSE 3,513 ZAR 30.2400 2GO3HAJLM1DBU
13:33:27 XJSE 28 ZAR 30.2400 2GO3HAJLM1DCB
13:33:32 XJSE 3,649 ZAR 30.2400 44O3HAJLAC2GA
13:35:23 XJSE 228 ZAR 30.2400 3AO3HAJMRBMT0
13:35:23 XJSE 1,500 ZAR 30.2400 3AO3HAJMRBMT1
13:35:23 XJSE 42 ZAR 30.2400 3AO3HAJMRBMT2
13:35:28 XJSE 2,871 ZAR 30.2400 2EO3HAJMRR9VM
13:35:28 XJSE 3,643 ZAR 30.2400 2EO3HAJMRR9VP
13:35:28 XJSE 96 ZAR 30.2400 2EO3HAJMRRA01
13:35:33 XJSE 3,306 ZAR 30.2400 3AO3HAJMRCN49
13:35:33 XJSE 3,304 ZAR 30.2400 3AO3HAJMRCN4A
13:35:38 XJSE 3,458 ZAR 30.2400 3AO3HAJMRD9G3
13:35:43 XJSE 3,427 ZAR 30.2400 2EO3HAJMRT050
13:36:49 XJSE 394 ZAR 30.2400 3AO3HAJMRKEU9
13:36:49 XJSE 2,933 ZAR 30.2400 3AO3HAJMRKEUA
13:36:54 XJSE 3,535 ZAR 30.2400 3CO3HAJMRVD0I
13:36:54 XJSE 1,500 ZAR 30.2400 3CO3HAJMRVD0J
13:36:54 XJSE 1,500 ZAR 30.2400 3CO3HAJMRVD0K
13:36:54 XJSE 75 ZAR 30.2400 3CO3HAJMRVD0L
13:36:59 XJSE 3,524 ZAR 30.2400 3CO3HAJMRVTL3
13:36:59 XJSE 1,500 ZAR 30.2400 3CO3HAJMRVTL8
13:36:59 XJSE 1,500 ZAR 30.2400 3CO3HAJMRVTM7
13:36:59 XJSE 86 ZAR 30.2400 3CO3HAJMRVTMF
13:37:04 XJSE 3,495 ZAR 30.2400 42O3HAJL4RB06
13:37:04 XJSE 1,500 ZAR 30.2400 42O3HAJL4RB08
13:37:04 XJSE 1,500 ZAR 30.2400 42O3HAJL4RB0C
13:37:04 XJSE 115 ZAR 30.2400 42O3HAJL4RB0M
13:37:09 XJSE 3,820 ZAR 30.2400 2EO3HAJMS58KG
13:37:09 XJSE 118 ZAR 30.2400 2EO3HAJMS58KH
13:37:14 XJSE 2,976 ZAR 30.2400 3AO3HAJMRMNQ4
13:43:53 XJSE 28 ZAR 30.2400 3CO3HAJMT9G9C
13:43:53 XJSE 2,921 ZAR 30.2400 3CO3HAJMT9G9D
13:44:08 XJSE 353 ZAR 30.2400 44O3HAJLAJSIF
13:44:08 XJSE 3,093 ZAR 30.2400 44O3HAJLAJSIG
13:44:13 XJSE 503 ZAR 30.2400 3AO3HAJMT2HS0
13:44:13 XJSE 3,891 ZAR 30.2400 3AO3HAJMT2HS5
13:44:13 XJSE 681 ZAR 30.2400 3AO3HAJMT2HS8
13:44:18 XJSE 2,803 ZAR 30.2400 2GO3HAJLMNABT
13:44:23 XJSE 3,308 ZAR 30.2400 2GO3HAJLMNE6F
13:44:23 XJSE 19 ZAR 30.2400 2GO3HAJLMNE6G
13:44:28 XJSE 3,455 ZAR 30.2400 2GO3HAJLMNHQT
13:44:28 XJSE 1,939 ZAR 30.2400 2GO3HAJLMNHQU
13:45:54 XJSE 984 ZAR 30.2400 2GO3HAJLMQFKO
13:49:28 XJSE 2,900 ZAR 30.2400 44O3HAJLANQF4
13:49:28 XJSE 1,500 ZAR 30.2400 44O3HAJLANQF5
13:49:28 XJSE 1,500 ZAR 30.2400 44O3HAJLANQF6
13:49:28 XJSE 420 ZAR 30.2400 44O3HAJLANQF7
14:07:44 XJSE 6,320 ZAR 30.2200 3AO3HAJN1RU20
14:07:44 XJSE 4,352 ZAR 30.2100 44O3HAJLB5NRJ
14:14:56 XJSE 3,855 ZAR 30.2100 3CO3HAJN3J0ON
14:14:56 XJSE 2,465 ZAR 30.2100 3CO3HAJN3J0OO
14:14:59 XJSE 5,385 ZAR 30.2000 3AO3HAJN3A4R2
14:16:08 XJSE 159 ZAR 30.2200 3CO3HAJN3SO0B
14:16:08 XJSE 4,341 ZAR 30.2100 2EO3HAJN45A0U
14:16:08 XJSE 1,979 ZAR 30.2100 2EO3HAJN45AG6
14:18:55 XJSE 934 ZAR 30.2000 44O3HAJLBFQ9D
14:18:55 XJSE 5,386 ZAR 30.2000 44O3HAJLBFQ9E
14:18:55 XJSE 6,320 ZAR 30.2000 2EO3HAJN4ROO8
14:18:56 XJSE 2,144 ZAR 30.2000 2EO3HAJN4RS10
14:19:01 XJSE 101 ZAR 30.2000 3AO3HAJN48IPI
14:19:01 XJSE 6,509 ZAR 30.2000 3AO3HAJN48IPJ
14:19:06 XJSE 2,391 ZAR 30.2000 44O3HAJLBG0ME
14:19:06 XJSE 4,219 ZAR 30.2000 44O3HAJLBG0MJ
14:19:11 XJSE 1,862 ZAR 30.2000 3CO3HAJN4KADT
14:19:11 XJSE 4,340 ZAR 30.2000 3CO3HAJN4KAE4
14:19:11 XJSE 408 ZAR 30.2000 3CO3HAJN4KAE5
14:19:16 XJSE 6,068 ZAR 30.2000 2GO3HAJLP5QNO
14:19:16 XJSE 542 ZAR 30.2000 2GO3HAJLP5QO5
14:19:21 XJSE 1,401 ZAR 30.2000 44O3HAJLBG8CN
14:19:21 XJSE 5,209 ZAR 30.2000 44O3HAJLBG8CO
14:19:26 XJSE 1,731 ZAR 30.2000 3AO3HAJN4BVDT
14:19:31 XJSE 3,968 ZAR 30.2000 2EO3HAJN50ND4
14:19:54 XJSE 397 ZAR 30.2000 2GO3HAJLP7AO6
14:19:54 XJSE 737 ZAR 30.2000 2GO3HAJLP7AOC
14:19:54 XJSE 60 ZAR 30.2000 2GO3HAJLP7AOD
14:19:54 XJSE 5,416 ZAR 30.2000 2GO3HAJLP7AOK
14:19:59 XJSE 6,610 ZAR 30.2000 2EO3HAJN53R56
14:20:10 XJSE 6,610 ZAR 30.2000 2EO3HAJN55GMF
14:20:15 XJSE 3,615 ZAR 30.2000 44O3HAJLBH1QB
14:23:14 XJSE 3,920 ZAR 30.2000 3AO3HAJN58BRQ
14:23:29 XJSE 3,121 ZAR 30.2000 2EO3HAJN5UDH8
14:23:34 XJSE 1,401 ZAR 30.2000 2EO3HAJN5V68M
14:23:34 XJSE 70 ZAR 30.2000 2EO3HAJN5V68N
14:31:14 XJSE 4,400 ZAR 30.1900 3CO3HAJN7CFGH
14:31:14 XJSE 1,300 ZAR 30.1900 3CO3HAJN7CFGI
14:31:14 XJSE 910 ZAR 30.1900 3CO3HAJN7CFGP
14:34:20 XJSE 424 ZAR 30.1800 3CO3HAJN87AK7
14:35:00 XJSE 4,012 ZAR 30.2000 3AO3HAJN80HM7
14:35:00 XJSE 2,308 ZAR 30.2000 3AO3HAJN80HMF
14:35:01 XJSE 4,875 ZAR 30.2000 44O3HAJLC07AP
14:35:02 XJSE 453 ZAR 30.1800 42O3HAJL6BON6
14:36:45 XJSE 1,855 ZAR 30.2000 3CO3HAJN8SCRR
14:36:45 XJSE 4,755 ZAR 30.2000 3CO3HAJN8SCS1
14:37:02 XJSE 4,283 ZAR 30.2000 42O3HAJL6EBEC
14:37:02 XJSE 419 ZAR 30.2000 42O3HAJL6EBED
14:37:07 XJSE 3,557 ZAR 30.2000 42O3HAJL6EF8C
14:37:12 XJSE 5,128 ZAR 30.2000 3CO3HAJN90ACH
14:37:31 XJSE 3,427 ZAR 30.2000 42O3HAJL6ESIS
14:37:31 XJSE 767 ZAR 30.2000 42O3HAJL6ESJE
14:37:36 XJSE 4,000 ZAR 30.2000 3CO3HAJN93LLG
14:37:59 XJSE 1,915 ZAR 30.2000 2EO3HAJN9FT3F
14:38:21 XJSE 2,996 ZAR 30.2000 2EO3HAJN9IGJK
14:38:35 XJSE 3,427 ZAR 30.2000 2EO3HAJN9K9FT
14:39:56 XJSE 3,113 ZAR 30.2000 3CO3HAJN9MMQ7
14:40:01 XJSE 3,397 ZAR 30.2000 2GO3HAJLR3KK2
14:41:46 XJSE 4,390 ZAR 30.2000 3AO3HAJN9ONJ4
14:42:00 XJSE 1,847 ZAR 30.2000 3AO3HAJN9QJE0
14:43:37 XJSE 1,266 ZAR 30.2200 3AO3HAJNA80T2
14:43:37 XJSE 4,001 ZAR 30.2200 3AO3HAJNA80T3
14:45:34 XJSE 221 ZAR 30.2200 44O3HAJLCDQT7
14:45:34 XJSE 1,949 ZAR 30.2200 44O3HAJLCDQT8
14:45:39 XJSE 3,837 ZAR 30.2200 44O3HAJLCDV2A
14:45:39 XJSE 88 ZAR 30.2200 44O3HAJLCDV2B
14:45:44 XJSE 1,435 ZAR 30.2200 2GO3HAJLRN430
14:47:46 XJSE 4,224 ZAR 30.2000 3CO3HAJNBMQAD
14:47:47 XJSE 3,577 ZAR 30.2000 3AO3HAJNB92VA
14:47:47 XJSE 389 ZAR 30.2000 3AO3HAJNB92VB
14:47:47 XJSE 90 ZAR 30.2000 3AO3HAJNB93BD
14:47:47 XJSE 3,966 ZAR 30.2000 3CO3HAJNBMQTE
14:47:47 XJSE 258 ZAR 30.2000 3CO3HAJNBMQTF
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
POSBIBDDGDBDGBX
(END) Dow Jones Newswires
December 14, 2021 02:00 ET (07:00 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
