Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

30th Apr 2021 07:00

RNS Number : 1421X

Quilter PLC

30 April 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: 29 April 2021

Aggregate number of ordinary shares purchased: 1,000,000

Lowest price paid per share £1.6140

Highest price paid per share £1.6430

Average price paid per share £1.6330

The Company intends to cancel the purchased shares.

Since 7 April 2021, the Company has purchased 9,272,367 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £15,251,631.82.

Johannesburg Stock Exchange - Summary

Date of purchase: 29 April 2021

Aggregate number of ordinary shares purchased: 550,000

Lowest price paid per share ZAR 31.9600

Highest price paid per share ZAR 32.8900

Average price paid per share ZAR 32.5077

The Company intends to cancel the purchased shares.

Since 7 April 2021, the Company has purchased 5,700,964 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 186,058,069.59. (2)

Following the above transactions, the Company has 1,754,637,416 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: 1,000,000 (ISIN: GB00BDCXV269)

Date of purchases: 29 April 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 29 April 2021 is set out below.

Aggregate Information:

Venue	Volume-weighted average price	Aggregated volume	Lowest price per share	Highest price per share
London Stock Exchange	£ 1.6330	1,000,000	£ 1.6140	£ 1.6430

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:02:52	XLON	1,598	£ 1.6140	306214667815678
08:14:41	XLON	3,297	£ 1.6160	306214667818320
08:16:18	XLON	1,300	£ 1.6150	306214667818849
08:16:18	XLON	800	£ 1.6150	306214667818850
08:18:41	XLON	1,196	£ 1.6155	306214667819357
08:18:41	XLON	394	£ 1.6155	306214667819358
08:18:41	XLON	974	£ 1.6155	306214667819359
08:18:41	XLON	2,100	£ 1.6155	306214667819360
08:18:41	XLON	202	£ 1.6155	306214667819361
08:18:42	XLON	4	£ 1.6160	306214667819367
08:18:42	XLON	1,500	£ 1.6165	306214667819373
08:18:42	XLON	963	£ 1.6170	306214667819374
08:19:12	XLON	1,336	£ 1.6155	306214667819461
08:19:12	XLON	1,462	£ 1.6155	306214667819462
08:19:12	XLON	217	£ 1.6155	306214667819463
08:19:18	XLON	1,240	£ 1.6150	306214667819481
08:19:18	XLON	465	£ 1.6150	306214667819480
08:19:20	XLON	27	£ 1.6150	306214667819487
08:20:01	XLON	175	£ 1.6165	306214667819570
08:21:26	XLON	1,500	£ 1.6160	306214667819848
08:21:26	XLON	49	£ 1.6160	306214667819849
08:22:41	XLON	1,500	£ 1.6170	306214667820054
08:24:05	XLON	1,500	£ 1.6170	306214667820254
08:26:26	XLON	1,500	£ 1.6170	306214667820667
08:28:07	XLON	1,500	£ 1.6170	306214667820997
08:28:07	XLON	2,672	£ 1.6170	306214667820998
08:28:12	XLON	1,759	£ 1.6170	306214667821020
08:30:29	XLON	1,720	£ 1.6165	306214667821427
08:30:30	XLON	1,126	£ 1.6165	306214667821428
08:32:42	XLON	1,500	£ 1.6165	306214667821771
08:32:42	XLON	1,217	£ 1.6165	306214667821772
08:37:39	XLON	4,075	£ 1.6165	306214667822545
08:37:39	XLON	2,603	£ 1.6165	306214667822547
08:37:39	XLON	1,144	£ 1.6165	306214667822548
08:38:19	XLON	1,155	£ 1.6155	306214667822667
08:39:27	XLON	612	£ 1.6150	306214667822785
08:40:15	XLON	791	£ 1.6150	306214667822897
08:40:15	XLON	1,409	£ 1.6150	306214667822899
08:40:46	XLON	1,208	£ 1.6140	306214667823060
08:40:46	XLON	1,109	£ 1.6140	306214667823062
08:41:06	XLON	1,126	£ 1.6150	306214667823173
08:42:59	XLON	144	£ 1.6165	306214667823677
08:42:59	XLON	2,444	£ 1.6165	306214667823678
08:43:17	XLON	3,808	£ 1.6160	306214667823771
08:43:17	XLON	272	£ 1.6160	306214667823772
08:47:04	XLON	889	£ 1.6165	306214667824355
08:47:06	XLON	990	£ 1.6165	306214667824356
08:47:06	XLON	510	£ 1.6165	306214667824357
08:49:22	XLON	684	£ 1.6175	306214667824700
08:49:29	XLON	301	£ 1.6180	306214667824710
08:49:29	XLON	611	£ 1.6180	306214667824711
08:49:29	XLON	497	£ 1.6180	306214667824712
08:49:29	XLON	274	£ 1.6180	306214667824713
08:49:31	XLON	11	£ 1.6180	306214667824716
09:00:13	XLON	911	£ 1.6195	306214667826247
09:00:13	XLON	1,362	£ 1.6195	306214667826248
09:00:18	XLON	1,500	£ 1.6195	306214667826258
09:00:42	XLON	943	£ 1.6205	306214667826313
09:00:42	XLON	962	£ 1.6205	306214667826314
09:00:47	XLON	909	£ 1.6205	306214667826323
09:02:33	XLON	173	£ 1.6215	306214667826540
09:02:38	XLON	1,500	£ 1.6215	306214667826541
09:04:42	XLON	1,500	£ 1.6235	306214667826835
09:04:42	XLON	1	£ 1.6235	306214667826836
09:06:02	XLON	56	£ 1.6245	306214667826994
09:17:45	XLON	2,285	£ 1.6275	306214667829018
09:25:01	XLON	1,500	£ 1.6285	306214667830172
09:25:01	XLON	1,708	£ 1.6285	306214667830173
09:25:01	XLON	2,380	£ 1.6285	306214667830174
09:25:01	XLON	2,100	£ 1.6285	306214667830175
09:28:00	XLON	96	£ 1.6290	306214667830626
09:28:00	XLON	1,115	£ 1.6290	306214667830627
09:28:00	XLON	1,012	£ 1.6290	306214667830628
09:28:04	XLON	1,528	£ 1.6290	306214667830641
09:28:04	XLON	1,082	£ 1.6290	306214667830642
09:28:04	XLON	805	£ 1.6290	306214667830643
09:28:16	XLON	1,800	£ 1.6285	306214667830696
09:28:16	XLON	1,149	£ 1.6290	306214667830697
09:30:54	XLON	1,500	£ 1.6285	306214667831037
09:31:35	XLON	377	£ 1.6290	306214667831172
09:31:46	XLON	534	£ 1.6290	306214667831188
09:32:05	XLON	1,500	£ 1.6290	306214667831236
09:33:16	XLON	632	£ 1.6295	306214667831406
09:33:16	XLON	778	£ 1.6295	306214667831407
09:33:21	XLON	173	£ 1.6295	306214667831410
09:33:26	XLON	534	£ 1.6295	306214667831415
09:34:21	XLON	1,560	£ 1.6295	306214667831514
09:34:21	XLON	287	£ 1.6300	306214667831515
09:34:21	XLON	100	£ 1.6300	306214667831516
09:36:47	XLON	2,290	£ 1.6290	306214667831744
09:36:47	XLON	1,500	£ 1.6290	306214667831757
09:36:47	XLON	660	£ 1.6290	306214667831758
09:40:02	XLON	1,500	£ 1.6290	306214667832059
09:40:14	XLON	778	£ 1.6285	306214667832082
09:40:14	XLON	148	£ 1.6285	306214667832083
09:40:14	XLON	1,500	£ 1.6290	306214667832084
09:40:14	XLON	258	£ 1.6290	306214667832085
09:44:18	XLON	481	£ 1.6280	306214667832737
09:44:18	XLON	3,558	£ 1.6280	306214667832738
09:48:35	XLON	2,658	£ 1.6270	306214667833206
09:48:35	XLON	145	£ 1.6270	306214667833207
09:52:14	XLON	1,454	£ 1.6255	306214667833793
09:56:46	XLON	534	£ 1.6270	306214667834335
09:56:46	XLON	1	£ 1.6270	306214667834336
09:57:26	XLON	844	£ 1.6275	306214667834393
09:57:26	XLON	277	£ 1.6275	306214667834394
09:57:30	XLON	121	£ 1.6275	306214667834396
09:57:30	XLON	947	£ 1.6275	306214667834397
09:59:48	XLON	1	£ 1.6270	306214667834558
09:59:48	XLON	48	£ 1.6270	306214667834559
10:00:06	XLON	534	£ 1.6270	306214667834576
10:00:06	XLON	1	£ 1.6270	306214667834577
10:02:09	XLON	1,060	£ 1.6270	306214667834811
10:02:09	XLON	2,303	£ 1.6270	306214667834812
10:08:11	XLON	614	£ 1.6255	306214667835542
10:08:11	XLON	2,897	£ 1.6255	306214667835543
10:09:37	XLON	1,500	£ 1.6255	306214667835723
10:09:37	XLON	1,493	£ 1.6255	306214667835724
10:12:22	XLON	3,303	£ 1.6255	306214667835951
10:12:22	XLON	675	£ 1.6255	306214667835952
10:17:55	XLON	748	£ 1.6255	306214667836750
10:17:55	XLON	2,400	£ 1.6255	306214667836751
10:17:55	XLON	930	£ 1.6255	306214667836752
10:17:59	XLON	2,549	£ 1.6255	306214667836753
10:17:59	XLON	145	£ 1.6255	306214667836754
10:18:38	XLON	1,500	£ 1.6270	306214667836879
10:18:38	XLON	737	£ 1.6270	306214667836880
10:18:38	XLON	1,232	£ 1.6270	306214667836883
10:19:32	XLON	1,500	£ 1.6270	306214667836994
10:19:32	XLON	194	£ 1.6270	306214667836995
10:19:32	XLON	670	£ 1.6270	306214667836996
10:19:32	XLON	686	£ 1.6270	306214667836997
10:19:37	XLON	934	£ 1.6270	306214667837007
10:19:37	XLON	1	£ 1.6270	306214667837008
10:23:22	XLON	1,352	£ 1.6275	306214667837705
10:23:39	XLON	40	£ 1.6295	306214667837748
10:23:43	XLON	161	£ 1.6290	306214667837774
10:23:43	XLON	2,140	£ 1.6290	306214667837775
10:23:44	XLON	1,500	£ 1.6290	306214667837776
10:23:44	XLON	1,834	£ 1.6290	306214667837777
10:23:44	XLON	551	£ 1.6290	306214667837778
10:23:47	XLON	1	£ 1.6295	306214667837799
10:23:48	XLON	1,974	£ 1.6295	306214667837800
10:25:19	XLON	40	£ 1.6300	306214667838141
10:26:54	XLON	160	£ 1.6305	306214667838398
10:26:58	XLON	1,566	£ 1.6305	306214667838401
10:27:03	XLON	40	£ 1.6305	306214667838414
10:30:00	XLON	1,452	£ 1.6300	306214667838685
10:30:00	XLON	284	£ 1.6300	306214667838686
10:37:46	XLON	1,500	£ 1.6295	306214667839680
10:37:46	XLON	844	£ 1.6295	306214667839681
10:37:51	XLON	2,211	£ 1.6295	306214667839686
10:37:51	XLON	127	£ 1.6295	306214667839687
10:40:12	XLON	1,500	£ 1.6305	306214667840053
10:40:12	XLON	49	£ 1.6305	306214667840054
10:40:12	XLON	820	£ 1.6305	306214667840055
10:41:15	XLON	548	£ 1.6305	306214667840168
10:41:15	XLON	1	£ 1.6305	306214667840169
10:41:15	XLON	1,021	£ 1.6305	306214667840170
10:41:20	XLON	801	£ 1.6305	306214667840181
10:42:08	XLON	408	£ 1.6305	306214667840302
10:44:38	XLON	1,659	£ 1.6305	306214667840737
10:44:38	XLON	47	£ 1.6305	306214667840738
10:44:38	XLON	48	£ 1.6305	306214667840739
10:44:44	XLON	1	£ 1.6305	306214667840789
10:48:26	XLON	655	£ 1.6315	306214667841395
10:48:50	XLON	1,586	£ 1.6315	306214667841423
10:49:21	XLON	2,855	£ 1.6310	306214667841513
10:49:21	XLON	1,456	£ 1.6315	306214667841514
10:49:21	XLON	641	£ 1.6315	306214667841515
10:49:21	XLON	920	£ 1.6315	306214667841516
10:50:15	XLON	283	£ 1.6320	306214667841629
10:50:15	XLON	1,461	£ 1.6320	306214667841630
10:50:20	XLON	549	£ 1.6320	306214667841634
10:50:20	XLON	1,046	£ 1.6320	306214667841635
10:50:23	XLON	63	£ 1.6320	306214667841637
10:51:17	XLON	795	£ 1.6320	306214667841744
10:51:37	XLON	1,500	£ 1.6320	306214667841779
10:51:46	XLON	534	£ 1.6320	306214667841798
10:53:26	XLON	1,152	£ 1.6320	306214667842090
10:53:27	XLON	1	£ 1.6320	306214667842092
10:53:36	XLON	1,151	£ 1.6320	306214667842102
10:53:45	XLON	1,112	£ 1.6320	306214667842132
10:53:46	XLON	35	£ 1.6320	306214667842133
10:53:51	XLON	1	£ 1.6320	306214667842160
10:54:21	XLON	534	£ 1.6320	306214667842243
10:55:37	XLON	627	£ 1.6315	306214667842421
10:56:17	XLON	279	£ 1.6315	306214667842637
10:56:22	XLON	982	£ 1.6315	306214667842666
10:56:58	XLON	540	£ 1.6315	306214667842765
10:57:08	XLON	1,732	£ 1.6315	306214667842807
10:57:08	XLON	1,385	£ 1.6315	306214667842809
10:57:26	XLON	1,500	£ 1.6315	306214667842872
10:59:25	XLON	1,250	£ 1.6310	306214667843061
10:59:25	XLON	294	£ 1.6310	306214667843062
11:00:03	XLON	954	£ 1.6320	306214667843166
11:05:12	XLON	1,500	£ 1.6330	306214667843843
11:06:17	XLON	872	£ 1.6330	306214667843995
11:07:12	XLON	856	£ 1.6330	306214667844052
11:07:12	XLON	2,400	£ 1.6330	306214667844054
11:07:12	XLON	1,148	£ 1.6330	306214667844055
11:07:25	XLON	975	£ 1.6335	306214667844082
11:07:25	XLON	991	£ 1.6335	306214667844083
11:07:25	XLON	218	£ 1.6335	306214667844084
11:07:29	XLON	964	£ 1.6335	306214667844098
11:07:29	XLON	1,034	£ 1.6335	306214667844099
11:09:09	XLON	484	£ 1.6345	306214667844224
11:09:41	XLON	449	£ 1.6350	306214667844259
11:09:41	XLON	1,072	£ 1.6350	306214667844260
11:09:41	XLON	668	£ 1.6350	306214667844261
11:09:44	XLON	1,594	£ 1.6340	306214667844268
11:09:44	XLON	1,973	£ 1.6340	306214667844269
11:09:48	XLON	1	£ 1.6335	306214667844272
11:10:06	XLON	2,255	£ 1.6340	306214667844306
11:10:06	XLON	1	£ 1.6340	306214667844307
11:10:09	XLON	483	£ 1.6345	306214667844311
11:10:09	XLON	1,315	£ 1.6345	306214667844312
11:10:09	XLON	131	£ 1.6345	306214667844313
11:10:11	XLON	2,454	£ 1.6340	306214667844332
11:10:11	XLON	476	£ 1.6340	306214667844333
11:10:11	XLON	687	£ 1.6340	306214667844334
11:10:41	XLON	1	£ 1.6340	306214667844377
11:11:10	XLON	3,811	£ 1.6330	306214667844481
11:11:10	XLON	1,097	£ 1.6335	306214667844483
11:11:13	XLON	1,500	£ 1.6335	306214667844497
11:11:13	XLON	1,274	£ 1.6335	306214667844498
11:11:13	XLON	3,365	£ 1.6335	306214667844499
11:11:16	XLON	646	£ 1.6335	306214667844511
11:12:02	XLON	416	£ 1.6340	306214667844632
11:12:02	XLON	984	£ 1.6340	306214667844633
11:12:02	XLON	534	£ 1.6340	306214667844634
11:12:06	XLON	540	£ 1.6340	306214667844648
11:12:06	XLON	1,462	£ 1.6340	306214667844649
11:12:16	XLON	1,530	£ 1.6345	306214667844703
11:12:32	XLON	1,500	£ 1.6345	306214667844751
11:12:32	XLON	566	£ 1.6345	306214667844752
11:12:32	XLON	1,198	£ 1.6345	306214667844753
11:12:32	XLON	860	£ 1.6345	306214667844754
11:12:37	XLON	58	£ 1.6345	306214667844757
11:12:37	XLON	50	£ 1.6345	306214667844758
11:12:37	XLON	3,140	£ 1.6345	306214667844759
11:12:38	XLON	1,500	£ 1.6345	306214667844762
11:12:38	XLON	1,116	£ 1.6345	306214667844763
11:12:38	XLON	3,058	£ 1.6345	306214667844764
11:12:56	XLON	1,500	£ 1.6345	306214667844789
11:12:59	XLON	2,989	£ 1.6345	306214667844800
11:13:22	XLON	1,500	£ 1.6345	306214667844807
11:13:27	XLON	1,462	£ 1.6345	306214667844814
11:14:18	XLON	950	£ 1.6350	306214667844949
11:14:36	XLON	1	£ 1.6355	306214667844979
11:15:02	XLON	96	£ 1.6350	306214667845049
11:15:02	XLON	1,461	£ 1.6350	306214667845050
11:15:11	XLON	165	£ 1.6355	306214667845077
11:15:13	XLON	2,505	£ 1.6355	306214667845085
11:15:13	XLON	1,921	£ 1.6355	306214667845086
11:15:13	XLON	991	£ 1.6355	306214667845087
11:15:13	XLON	1,089	£ 1.6355	306214667845088
11:15:15	XLON	882	£ 1.6355	306214667845102
11:15:15	XLON	536	£ 1.6355	306214667845103
11:15:52	XLON	603	£ 1.6355	306214667845185
11:15:54	XLON	2,023	£ 1.6370	306214667845199
11:15:54	XLON	280	£ 1.6370	306214667845200
11:16:12	XLON	1,500	£ 1.6365	306214667845244
11:16:17	XLON	779	£ 1.6365	306214667845262
11:16:19	XLON	1	£ 1.6365	306214667845268
11:16:30	XLON	304	£ 1.6375	306214667845284
11:16:30	XLON	48	£ 1.6375	306214667845285
11:16:30	XLON	659	£ 1.6375	306214667845286
11:16:30	XLON	1,062	£ 1.6375	306214667845287
11:16:30	XLON	1,893	£ 1.6375	306214667845288
11:16:46	XLON	534	£ 1.6360	306214667845304
11:17:30	XLON	1,500	£ 1.6345	306214667845420
11:17:30	XLON	553	£ 1.6345	306214667845421
11:17:30	XLON	201	£ 1.6345	306214667845422
11:17:35	XLON	1,219	£ 1.6340	306214667845446
11:17:35	XLON	48	£ 1.6340	306214667845447
11:18:17	XLON	1,500	£ 1.6340	306214667845609
11:18:17	XLON	1	£ 1.6340	306214667845610
11:18:20	XLON	1,525	£ 1.6340	306214667845612
11:19:23	XLON	1,500	£ 1.6340	306214667845747
11:19:28	XLON	1,070	£ 1.6340	306214667845774
11:20:45	XLON	152	£ 1.6335	306214667845998
11:20:45	XLON	2,981	£ 1.6335	306214667845999
11:20:49	XLON	231	£ 1.6340	306214667846020
11:20:49	XLON	882	£ 1.6340	306214667846021
11:20:59	XLON	3,720	£ 1.6330	306214667846035
11:21:14	XLON	1,074	£ 1.6325	306214667846107
11:22:02	XLON	893	£ 1.6325	306214667846220
11:22:05	XLON	430	£ 1.6325	306214667846235
11:22:05	XLON	534	£ 1.6325	306214667846236
11:22:05	XLON	698	£ 1.6325	306214667846237
11:25:25	XLON	587	£ 1.6330	306214667846661
11:25:25	XLON	978	£ 1.6330	306214667846662
11:26:16	XLON	509	£ 1.6330	306214667846751
11:26:27	XLON	1	£ 1.6330	306214667846761
11:26:46	XLON	534	£ 1.6330	306214667846792
11:27:05	XLON	880	£ 1.6335	306214667846835
11:27:05	XLON	625	£ 1.6335	306214667846836
11:27:05	XLON	255	£ 1.6335	306214667846837
11:27:10	XLON	1,875	£ 1.6340	306214667846850
11:27:10	XLON	1	£ 1.6340	306214667846851
11:27:52	XLON	534	£ 1.6340	306214667846902
11:27:52	XLON	96	£ 1.6340	306214667846903
11:27:57	XLON	1,101	£ 1.6340	306214667846915
11:27:57	XLON	1	£ 1.6340	306214667846916
11:28:32	XLON	309	£ 1.6340	306214667846987
11:28:32	XLON	662	£ 1.6340	306214667846988
11:28:52	XLON	118	£ 1.6340	306214667847006
11:29:22	XLON	26	£ 1.6345	306214667847039
11:29:22	XLON	9	£ 1.6345	306214667847040
11:29:22	XLON	232	£ 1.6350	306214667847041
11:29:22	XLON	711	£ 1.6350	306214667847042
11:29:22	XLON	582	£ 1.6350	306214667847043
11:29:22	XLON	22	£ 1.6350	306214667847044
11:29:25	XLON	1,113	£ 1.6345	306214667847047
11:29:54	XLON	813	£ 1.6345	306214667847106
11:29:54	XLON	1,155	£ 1.6345	306214667847107
11:30:22	XLON	1,500	£ 1.6340	306214667847199
11:30:22	XLON	48	£ 1.6340	306214667847200
11:30:25	XLON	456	£ 1.6345	306214667847204
11:30:25	XLON	534	£ 1.6345	306214667847205
11:32:10	XLON	1,020	£ 1.6350	306214667847496
11:32:33	XLON	229	£ 1.6350	306214667847583
11:32:33	XLON	756	£ 1.6350	306214667847584
11:32:56	XLON	622	£ 1.6350	306214667847616
11:32:58	XLON	870	£ 1.6360	306214667847641
11:33:14	XLON	293	£ 1.6360	306214667847669
11:35:16	XLON	437	£ 1.6360	306214667847971
11:35:16	XLON	748	£ 1.6360	306214667847972
11:35:20	XLON	1,956	£ 1.6360	306214667848018
11:35:25	XLON	1,521	£ 1.6360	306214667848033
11:36:04	XLON	331	£ 1.6365	306214667848088
11:36:04	XLON	479	£ 1.6365	306214667848089
11:36:12	XLON	587	£ 1.6365	306214667848100
11:36:17	XLON	1,163	£ 1.6365	306214667848120
11:38:20	XLON	830	£ 1.6370	306214667848588
11:38:20	XLON	346	£ 1.6370	306214667848589
11:38:26	XLON	534	£ 1.6365	306214667848595
11:38:34	XLON	922	£ 1.6365	306214667848642
11:39:01	XLON	1,500	£ 1.6365	306214667848719
11:39:01	XLON	129	£ 1.6365	306214667848720
11:39:24	XLON	440	£ 1.6365	306214667848777
11:39:32	XLON	534	£ 1.6365	306214667848808
11:39:32	XLON	516	£ 1.6365	306214667848809
11:39:54	XLON	1,373	£ 1.6375	306214667848841
11:40:06	XLON	534	£ 1.6370	306214667848861
11:40:11	XLON	1,679	£ 1.6370	306214667848865
11:40:46	XLON	1,420	£ 1.6375	306214667848943
11:40:46	XLON	1	£ 1.6375	306214667848944
11:40:46	XLON	78	£ 1.6375	306214667848945
11:41:12	XLON	587	£ 1.6370	306214667848990
11:41:21	XLON	425	£ 1.6370	306214667849030
11:41:23	XLON	302	£ 1.6375	306214667849039
11:41:23	XLON	1	£ 1.6375	306214667849040
11:41:25	XLON	811	£ 1.6370	306214667849041
11:41:57	XLON	1,002	£ 1.6370	306214667849146
11:42:02	XLON	48	£ 1.6375	306214667849173
11:42:04	XLON	295	£ 1.6375	306214667849178
11:42:18	XLON	1,500	£ 1.6360	306214667849221
11:42:18	XLON	90	£ 1.6360	306214667849222
11:42:23	XLON	972	£ 1.6360	306214667849229
11:42:23	XLON	871	£ 1.6360	306214667849230
11:42:26	XLON	1	£ 1.6370	306214667849243
11:42:26	XLON	1,707	£ 1.6370	306214667849244
11:42:26	XLON	1,023	£ 1.6370	306214667849245
11:42:26	XLON	870	£ 1.6370	306214667849246
11:43:13	XLON	878	£ 1.6360	306214667849425
11:43:13	XLON	2,929	£ 1.6360	306214667849426
11:45:42	XLON	1,173	£ 1.6360	306214667849828
11:46:57	XLON	1,500	£ 1.6345	306214667850086
11:46:58	XLON	1,500	£ 1.6345	306214667850087
11:46:58	XLON	329	£ 1.6345	306214667850088
11:46:59	XLON	1,500	£ 1.6335	306214667850094
11:47:16	XLON	45	£ 1.6335	306214667850131
11:47:16	XLON	1,851	£ 1.6335	306214667850132
11:47:21	XLON	658	£ 1.6345	306214667850144
11:47:21	XLON	1,042	£ 1.6345	306214667850145
11:47:54	XLON	954	£ 1.6355	306214667850194
11:47:54	XLON	1,117	£ 1.6355	306214667850195
11:47:54	XLON	1,105	£ 1.6355	306214667850196
11:47:54	XLON	587	£ 1.6355	306214667850197
11:47:56	XLON	684	£ 1.6355	306214667850199
11:47:56	XLON	890	£ 1.6355	306214667850200
11:47:57	XLON	928	£ 1.6355	306214667850201
11:47:57	XLON	317	£ 1.6355	306214667850202
11:49:57	XLON	468	£ 1.6370	306214667850580
11:49:58	XLON	1,187	£ 1.6375	306214667850588
11:49:58	XLON	1,461	£ 1.6380	306214667850590
11:49:58	XLON	1,355	£ 1.6375	306214667850591
11:51:12	XLON	2,289	£ 1.6370	306214667850719
11:51:12	XLON	1,500	£ 1.6375	306214667850720
11:51:12	XLON	47	£ 1.6375	306214667850721
11:51:12	XLON	1,100	£ 1.6375	306214667850722
11:54:06	XLON	696	£ 1.6370	306214667851082
11:54:06	XLON	940	£ 1.6370	306214667851083
11:54:52	XLON	1,500	£ 1.6375	306214667851251
11:54:52	XLON	131	£ 1.6375	306214667851252
11:54:57	XLON	2,816	£ 1.6370	306214667851261
11:54:59	XLON	338	£ 1.6375	306214667851264
11:54:59	XLON	899	£ 1.6375	306214667851265
11:59:32	XLON	587	£ 1.6375	306214667851799
11:59:32	XLON	1	£ 1.6375	306214667851800
11:59:37	XLON	694	£ 1.6375	306214667851832
11:59:37	XLON	1,705	£ 1.6375	306214667851833
11:59:40	XLON	885	£ 1.6375	306214667851854
11:59:52	XLON	230	£ 1.6375	306214667852003
11:59:55	XLON	1,032	£ 1.6375	306214667852010
12:01:18	XLON	1,151	£ 1.6380	306214667852356
12:01:23	XLON	1,676	£ 1.6380	306214667852385
12:01:24	XLON	561	£ 1.6380	306214667852387
12:01:46	XLON	534	£ 1.6380	306214667852449
12:02:48	XLON	445	£ 1.6385	306214667852580
12:03:20	XLON	941	£ 1.6385	306214667852732
12:03:34	XLON	525	£ 1.6385	306214667852749
12:04:55	XLON	927	£ 1.6395	306214667852970
12:05:54	XLON	534	£ 1.6400	306214667853166
12:05:54	XLON	255	£ 1.6400	306214667853167
12:05:56	XLON	779	£ 1.6405	306214667853169
12:06:32	XLON	20	£ 1.6410	306214667853290
12:06:32	XLON	1,278	£ 1.6410	306214667853291
12:08:01	XLON	1,417	£ 1.6415	306214667853523
12:08:04	XLON	874	£ 1.6420	306214667853531
12:08:06	XLON	14	£ 1.6415	306214667853536
12:08:06	XLON	47	£ 1.6415	306214667853537
12:08:07	XLON	1	£ 1.6415	306214667853538
12:08:07	XLON	1	£ 1.6415	306214667853539
12:08:26	XLON	534	£ 1.6415	306214667853579
12:08:28	XLON	1,053	£ 1.6410	306214667853588
12:08:28	XLON	873	£ 1.6410	306214667853589
12:08:40	XLON	245	£ 1.6410	306214667853594
12:08:40	XLON	894	£ 1.6410	306214667853595
12:09:29	XLON	939	£ 1.6410	306214667853697
12:09:29	XLON	733	£ 1.6410	306214667853692
12:09:29	XLON	393	£ 1.6410	306214667853693
12:09:29	XLON	96	£ 1.6410	306214667853694
12:11:51	XLON	1,183	£ 1.6415	306214667854074
12:16:15	XLON	3,588	£ 1.6410	306214667854867
12:16:16	XLON	1,159	£ 1.6410	306214667854871
12:17:03	XLON	888	£ 1.6405	306214667854994
12:18:50	XLON	1,500	£ 1.6405	306214667855207
12:18:55	XLON	974	£ 1.6400	306214667855224
12:20:28	XLON	880	£ 1.6400	306214667855491
12:20:28	XLON	98	£ 1.6400	306214667855492
12:20:31	XLON	1,157	£ 1.6400	306214667855502
12:21:10	XLON	1,098	£ 1.6395	306214667855664
12:24:02	XLON	496	£ 1.6405	306214667855964
12:24:02	XLON	1,410	£ 1.6405	306214667855965
12:24:02	XLON	1,543	£ 1.6405	306214667855966
12:24:06	XLON	2,257	£ 1.6410	306214667855991
12:24:07	XLON	2,866	£ 1.6410	306214667855994
12:24:08	XLON	945	£ 1.6410	306214667855995
12:24:23	XLON	1,614	£ 1.6410	306214667856023
12:24:26	XLON	1,017	£ 1.6410	306214667856050
12:24:27	XLON	345	£ 1.6420	306214667856051
12:24:27	XLON	1,212	£ 1.6420	306214667856052
12:24:27	XLON	346	£ 1.6420	306214667856054
12:24:27	XLON	1,535	£ 1.6420	306214667856055
12:24:27	XLON	1,500	£ 1.6420	306214667856056
12:27:46	XLON	2,085	£ 1.6425	306214667856481
12:27:46	XLON	121	£ 1.6425	306214667856482
12:27:47	XLON	1,399	£ 1.6425	306214667856483
12:28:38	XLON	2,541	£ 1.6415	306214667856553
12:28:38	XLON	1,664	£ 1.6415	306214667856554
12:30:01	XLON	144	£ 1.6415	306214667856770
12:30:03	XLON	95	£ 1.6415	306214667856778
12:30:03	XLON	1,094	£ 1.6415	306214667856779
12:30:03	XLON	697	£ 1.6415	306214667856780
12:30:37	XLON	911	£ 1.6405	306214667856903
12:31:18	XLON	1,112	£ 1.6405	306214667856994
12:31:18	XLON	1,922	£ 1.6400	306214667857002
12:31:18	XLON	877	£ 1.6400	306214667857004
12:31:18	XLON	746	£ 1.6400	306214667857005
12:31:18	XLON	147	£ 1.6400	306214667857006
12:31:23	XLON	470	£ 1.6410	306214667857026
12:31:23	XLON	134	£ 1.6410	306214667857027
12:31:23	XLON	371	£ 1.6410	306214667857028
12:31:41	XLON	1,093	£ 1.6405	306214667857060
12:32:48	XLON	1	£ 1.6390	306214667857206
12:32:48	XLON	1,082	£ 1.6390	306214667857207
12:33:26	XLON	3,813	£ 1.6390	306214667857274
12:33:26	XLON	123	£ 1.6390	306214667857275
12:33:31	XLON	996	£ 1.6390	306214667857314
12:33:36	XLON	809	£ 1.6390	306214667857338
12:33:37	XLON	950	£ 1.6405	306214667857349
12:33:37	XLON	95	£ 1.6405	306214667857350
12:33:53	XLON	1,012	£ 1.6400	306214667857437
12:34:03	XLON	2,924	£ 1.6395	306214667857444
12:34:03	XLON	1,237	£ 1.6395	306214667857445
12:36:21	XLON	422	£ 1.6400	306214667857757
12:39:05	XLON	299	£ 1.6410	306214667858302
12:39:05	XLON	1,432	£ 1.6410	306214667858303
12:40:02	XLON	672	£ 1.6410	306214667858452
12:40:02	XLON	412	£ 1.6410	306214667858453
12:40:15	XLON	438	£ 1.6410	306214667858478
12:40:30	XLON	982	£ 1.6405	306214667858551
12:40:48	XLON	1,500	£ 1.6405	306214667858573
12:40:53	XLON	1,019	£ 1.6405	306214667858580
12:41:56	XLON	75	£ 1.6400	306214667858697
12:41:56	XLON	1,295	£ 1.6400	306214667858698
12:42:44	XLON	1,118	£ 1.6400	306214667858804
12:44:58	XLON	105	£ 1.6400	306214667859146
12:45:01	XLON	36	£ 1.6400	306214667859160
12:45:01	XLON	1	£ 1.6400	306214667859161
12:45:01	XLON	469	£ 1.6400	306214667859162
12:46:46	XLON	40	£ 1.6410	306214667859441
12:46:46	XLON	1,065	£ 1.6410	306214667859442
12:46:49	XLON	1	£ 1.6400	306214667859443
12:46:49	XLON	1,048	£ 1.6400	306214667859444
12:46:49	XLON	288	£ 1.6400	306214667859445
12:50:54	XLON	1,500	£ 1.6410	306214667860090
12:50:54	XLON	919	£ 1.6410	306214667860091
12:50:55	XLON	977	£ 1.6410	306214667860095
12:51:02	XLON	211	£ 1.6410	306214667860152
12:51:02	XLON	700	£ 1.6410	306214667860153
12:51:02	XLON	211	£ 1.6410	306214667860159
12:51:02	XLON	937	£ 1.6410	306214667860160
12:51:10	XLON	1	£ 1.6405	306214667860170
12:51:10	XLON	1,890	£ 1.6405	306214667860171
12:51:10	XLON	61	£ 1.6405	306214667860172
12:51:11	XLON	978	£ 1.6410	306214667860189
12:53:12	XLON	3,598	£ 1.6415	306214667860416
12:53:12	XLON	486	£ 1.6415	306214667860417
12:56:41	XLON	2,534	£ 1.6410	306214667860776
12:56:41	XLON	870	£ 1.6410	306214667860777
12:56:41	XLON	1,213	£ 1.6410	306214667860778
12:56:46	XLON	534	£ 1.6410	306214667860781
12:57:18	XLON	1,205	£ 1.6410	306214667860879
13:00:13	XLON	1,275	£ 1.6415	306214667861106
13:01:55	XLON	551	£ 1.6420	306214667861261
13:03:04	XLON	1,500	£ 1.6420	306214667861416
13:03:04	XLON	142	£ 1.6420	306214667861417
13:04:54	XLON	123	£ 1.6420	306214667861619
13:04:54	XLON	525	£ 1.6420	306214667861620
13:04:54	XLON	341	£ 1.6420	306214667861621
13:05:38	XLON	38	£ 1.6425	306214667861756
13:05:38	XLON	1,206	£ 1.6425	306214667861757
13:05:38	XLON	2,455	£ 1.6425	306214667861758
13:06:36	XLON	551	£ 1.6430	306214667861842
13:06:36	XLON	1,205	£ 1.6430	306214667861843
13:10:22	XLON	727	£ 1.6425	306214667862374
13:10:22	XLON	397	£ 1.6425	306214667862375
13:11:43	XLON	1,369	£ 1.6430	306214667862538
13:12:42	XLON	1,122	£ 1.6430	306214667862623
13:13:29	XLON	1,917	£ 1.6420	306214667862667
13:13:29	XLON	1,997	£ 1.6420	306214667862668
13:15:15	XLON	1,044	£ 1.6405	306214667862917
13:15:51	XLON	981	£ 1.6395	306214667862979
13:16:01	XLON	250	£ 1.6390	306214667863001
13:16:01	XLON	991	£ 1.6390	306214667863002
13:16:01	XLON	208	£ 1.6390	306214667863003
13:17:02	XLON	42	£ 1.6390	306214667863149
13:20:34	XLON	519	£ 1.6390	306214667863509
13:20:34	XLON	34	£ 1.6390	306214667863510
13:20:40	XLON	306	£ 1.6390	306214667863516
13:20:50	XLON	306	£ 1.6390	306214667863550
13:22:47	XLON	1,266	£ 1.6410	306214667863741
13:22:56	XLON	1,029	£ 1.6410	306214667863749
13:24:21	XLON	880	£ 1.6410	306214667863893
13:24:32	XLON	1,511	£ 1.6405	306214667863902
13:28:39	XLON	1,500	£ 1.6410	306214667864465
13:28:52	XLON	1,601	£ 1.6405	306214667864485
13:31:12	XLON	4,015	£ 1.6400	306214667864750
13:31:12	XLON	1,500	£ 1.6400	306214667864752
13:35:20	XLON	2,469	£ 1.6365	306214667865247
13:35:54	XLON	1,635	£ 1.6360	306214667865487
13:35:54	XLON	1,490	£ 1.6360	306214667865498
13:35:57	XLON	333	£ 1.6345	306214667866120
13:35:57	XLON	582	£ 1.6345	306214667866121
13:35:57	XLON	508	£ 1.6345	306214667866163
13:35:57	XLON	404	£ 1.6345	306214667866183
13:35:58	XLON	3,241	£ 1.6345	306214667866318
13:36:20	XLON	1,500	£ 1.6330	306214667867401
13:36:43	XLON	1,500	£ 1.6300	306214667868742
13:36:43	XLON	3,444	£ 1.6300	306214667868743
13:36:43	XLON	434	£ 1.6300	306214667868774
13:36:44	XLON	1,669	£ 1.6300	306214667868777
13:37:07	XLON	1,137	£ 1.6315	306214667868946
13:38:34	XLON	856	£ 1.6345	306214667869237
13:38:45	XLON	921	£ 1.6345	306214667869267
13:41:39	XLON	1,096	£ 1.6345	306214667869662
13:41:54	XLON	2,659	£ 1.6330	306214667870006
13:41:54	XLON	1,481	£ 1.6325	306214667870027
13:42:04	XLON	1,324	£ 1.6310	306214667870584
13:43:34	XLON	1,041	£ 1.6315	306214667871215
13:47:22	XLON	541	£ 1.6345	306214667872027
13:47:22	XLON	414	£ 1.6345	306214667872028
13:47:25	XLON	1,439	£ 1.6355	306214667872058
13:47:34	XLON	933	£ 1.6355	306214667872083
13:48:00	XLON	345	£ 1.6360	306214667872171
13:48:06	XLON	1,500	£ 1.6360	306214667872216
13:48:06	XLON	114	£ 1.6360	306214667872217
13:50:13	XLON	1,809	£ 1.6370	306214667872448
13:50:51	XLON	352	£ 1.6380	306214667872512
13:50:51	XLON	1,203	£ 1.6380	306214667872513
13:53:10	XLON	1,486	£ 1.6395	306214667872857
13:54:24	XLON	1,500	£ 1.6405	306214667872985
13:55:06	XLON	542	£ 1.6405	306214667873062
13:55:06	XLON	201	£ 1.6405	306214667873063
13:55:21	XLON	617	£ 1.6405	306214667873093
13:56:48	XLON	1,500	£ 1.6405	306214667873283
13:56:53	XLON	1,477	£ 1.6405	306214667873304
13:57:08	XLON	1,871	£ 1.6410	306214667873361
13:57:17	XLON	1,835	£ 1.6395	306214667873384
13:58:18	XLON	1,828	£ 1.6395	306214667873556
13:59:35	XLON	1,750	£ 1.6395	306214667873754
14:01:50	XLON	1,340	£ 1.6390	306214667874320
14:05:05	XLON	939	£ 1.6380	306214667874732
14:10:22	XLON	1,148	£ 1.6365	306214667875556
14:10:22	XLON	1,424	£ 1.6365	306214667875557
14:10:22	XLON	192	£ 1.6365	306214667875558
14:10:22	XLON	810	£ 1.6365	306214667875559
14:11:43	XLON	610	£ 1.6360	306214667875740
14:11:43	XLON	380	£ 1.6360	306214667875741
14:11:43	XLON	195	£ 1.6360	306214667875742
14:11:43	XLON	987	£ 1.6360	306214667875744
14:11:43	XLON	176	£ 1.6360	306214667875745
14:14:50	XLON	1,602	£ 1.6350	306214667876129
14:14:50	XLON	1,386	£ 1.6350	306214667876130
14:21:24	XLON	401	£ 1.6350	306214667877196
14:26:25	XLON	1,500	£ 1.6355	306214667877887
14:26:25	XLON	1,690	£ 1.6360	306214667877888
14:26:28	XLON	1,500	£ 1.6355	306214667877898
14:26:28	XLON	453	£ 1.6355	306214667877899
14:27:29	XLON	95	£ 1.6355	306214667878114
14:27:29	XLON	780	£ 1.6355	306214667878115
14:29:27	XLON	1,500	£ 1.6345	306214667878415
14:29:32	XLON	2,833	£ 1.6345	306214667878427
14:29:35	XLON	217	£ 1.6345	306214667878428
14:29:55	XLON	20	£ 1.6350	306214667878482
14:32:01	XLON	1,500	£ 1.6350	306214667879142
14:32:06	XLON	1,500	£ 1.6350	306214667879211
14:32:06	XLON	2,832	£ 1.6350	306214667879212
14:32:11	XLON	1,441	£ 1.6360	306214667879275
14:32:14	XLON	17	£ 1.6360	306214667879297
14:32:16	XLON	12	£ 1.6360	306214667879305
14:34:34	XLON	172	£ 1.6370	306214667879933
14:34:34	XLON	624	£ 1.6370	306214667879934
14:34:36	XLON	2,101	£ 1.6370	306214667879944
14:36:01	XLON	1,500	£ 1.6380	306214667880354
14:36:43	XLON	1,413	£ 1.6380	306214667880565
14:36:56	XLON	23	£ 1.6385	306214667880619
14:36:56	XLON	250	£ 1.6385	306214667880620
14:37:01	XLON	1,890	£ 1.6385	306214667880648
14:37:01	XLON	1,783	£ 1.6385	306214667880649
14:37:01	XLON	628	£ 1.6385	306214667880650
14:37:03	XLON	1,966	£ 1.6385	306214667880684
14:37:03	XLON	883	£ 1.6385	306214667880685
14:37:36	XLON	587	£ 1.6385	306214667880920
14:37:36	XLON	1,802	£ 1.6385	306214667880921
14:37:41	XLON	1,346	£ 1.6385	306214667880938
14:38:31	XLON	1,664	£ 1.6385	306214667881133
14:39:00	XLON	1	£ 1.6385	306214667881243
14:39:13	XLON	1,500	£ 1.6385	306214667881289
14:39:24	XLON	534	£ 1.6385	306214667881312
14:40:03	XLON	1,500	£ 1.6385	306214667881496
14:40:44	XLON	3,802	£ 1.6390	306214667881609
14:40:44	XLON	1,800	£ 1.6385	306214667881611
14:40:44	XLON	48	£ 1.6390	306214667881612
14:40:46	XLON	1,024	£ 1.6380	306214667881616
14:40:46	XLON	1,062	£ 1.6380	306214667881617
14:40:46	XLON	1,500	£ 1.6380	306214667881618
14:41:31	XLON	181	£ 1.6380	306214667881805
14:41:31	XLON	445	£ 1.6380	306214667881806
14:41:31	XLON	1,500	£ 1.6380	306214667881810
14:41:31	XLON	1,253	£ 1.6380	306214667881811
14:42:40	XLON	871	£ 1.6380	306214667882092
14:42:57	XLON	885	£ 1.6375	306214667882129
14:43:14	XLON	874	£ 1.6375	306214667882208
14:43:54	XLON	1,476	£ 1.6370	306214667882378
14:43:54	XLON	1,500	£ 1.6375	306214667882379
14:43:54	XLON	25	£ 1.6375	306214667882380
14:43:54	XLON	572	£ 1.6375	306214667882381
14:44:16	XLON	951	£ 1.6365	306214667882431
14:44:16	XLON	297	£ 1.6365	306214667882432
14:44:19	XLON	1,138	£ 1.6365	306214667882446
14:45:35	XLON	1,306	£ 1.6365	306214667882755
14:46:17	XLON	618	£ 1.6365	306214667883040
14:46:17	XLON	1,888	£ 1.6365	306214667883041
14:46:17	XLON	35	£ 1.6365	306214667883042
14:46:22	XLON	1,342	£ 1.6365	306214667883065
14:46:28	XLON	709	£ 1.6365	306214667883067
14:47:27	XLON	871	£ 1.6365	306214667883352
14:47:27	XLON	364	£ 1.6365	306214667883353
14:47:27	XLON	1,500	£ 1.6365	306214667883354
14:47:27	XLON	1,222	£ 1.6365	306214667883355
14:48:57	XLON	1,500	£ 1.6365	306214667883728
14:49:51	XLON	1,500	£ 1.6365	306214667883954
14:51:23	XLON	840	£ 1.6365	306214667884326
14:51:23	XLON	366	£ 1.6365	306214667884327
14:51:26	XLON	2,467	£ 1.6365	306214667884344
14:51:42	XLON	1,685	£ 1.6365	306214667884460
14:51:59	XLON	878	£ 1.6365	306214667884515
14:51:59	XLON	677	£ 1.6365	306214667884516
14:52:00	XLON	305	£ 1.6365	306214667884523
14:52:10	XLON	141	£ 1.6365	306214667884548
14:52:10	XLON	1,624	£ 1.6365	306214667884549
14:52:10	XLON	272	£ 1.6365	306214667884550
14:52:10	XLON	541	£ 1.6365	306214667884551
14:52:10	XLON	270	£ 1.6365	306214667884552
14:52:10	XLON	894	£ 1.6365	306214667884553
14:52:35	XLON	2,437	£ 1.6360	306214667884649
14:53:51	XLON	1,443	£ 1.6360	306214667885136
14:53:51	XLON	1,500	£ 1.6360	306214667885139
14:53:51	XLON	459	£ 1.6360	306214667885140
14:55:12	XLON	989	£ 1.6335	306214667885578
14:55:12	XLON	891	£ 1.6340	306214667885569
14:55:53	XLON	870	£ 1.6345	306214667885918
14:56:06	XLON	55	£ 1.6345	306214667886015
14:56:06	XLON	865	£ 1.6345	306214667886016
14:57:41	XLON	1,500	£ 1.6350	306214667886449
14:57:46	XLON	1,500	£ 1.6345	306214667886471
14:57:49	XLON	3,378	£ 1.6350	306214667886525
14:57:51	XLON	1,590	£ 1.6350	306214667886530
14:58:01	XLON	641	£ 1.6355	306214667886584
14:58:01	XLON	250	£ 1.6355	306214667886585
14:58:03	XLON	1,726	£ 1.6350	306214667886600
14:58:03	XLON	573	£ 1.6350	306214667886601
14:58:58	XLON	880	£ 1.6355	306214667886732
14:59:11	XLON	921	£ 1.6355	306214667886809
14:59:24	XLON	58	£ 1.6355	306214667886833
14:59:24	XLON	862	£ 1.6355	306214667886834
14:59:37	XLON	920	£ 1.6355	306214667886876
14:59:50	XLON	897	£ 1.6355	306214667886928
14:59:50	XLON	23	£ 1.6355	306214667886929
14:59:59	XLON	892	£ 1.6355	306214667886935
15:00:08	XLON	2,740	£ 1.6345	306214667887033
15:00:08	XLON	2,689	£ 1.6340	306214667887036
15:00:45	XLON	1,193	£ 1.6330	306214667887387
15:01:04	XLON	947	£ 1.6335	306214667887662
15:02:12	XLON	710	£ 1.6335	306214667888022
15:02:12	XLON	160	£ 1.6335	306214667888023
15:02:12	XLON	882	£ 1.6335	306214667888024
15:02:42	XLON	883	£ 1.6335	306214667888163
15:02:56	XLON	426	£ 1.6335	306214667888230
15:02:56	XLON	466	£ 1.6335	306214667888231
15:03:10	XLON	892	£ 1.6335	306214667888263
15:03:13	XLON	618	£ 1.6335	306214667888287
15:03:13	XLON	919	£ 1.6335	306214667888288
15:03:13	XLON	536	£ 1.6335	306214667888289
15:03:57	XLON	327	£ 1.6335	306214667888440
15:03:57	XLON	204	£ 1.6335	306214667888441
15:03:57	XLON	392	£ 1.6335	306214667888442
15:04:11	XLON	393	£ 1.6335	306214667888503
15:04:11	XLON	500	£ 1.6335	306214667888504
15:04:13	XLON	987	£ 1.6335	306214667888514
15:04:13	XLON	1,086	£ 1.6335	306214667888515
15:04:58	XLON	347	£ 1.6335	306214667888676
15:04:58	XLON	576	£ 1.6335	306214667888677
15:05:03	XLON	129	£ 1.6335	306214667888697
15:05:04	XLON	1,238	£ 1.6335	306214667888720
15:05:13	XLON	458	£ 1.6335	306214667888768
15:05:13	XLON	658	£ 1.6335	306214667888769
15:05:45	XLON	923	£ 1.6340	306214667888970
15:06:02	XLON	917	£ 1.6340	306214667889058
15:06:10	XLON	3,973	£ 1.6335	306214667889106
15:06:57	XLON	2,102	£ 1.6335	306214667889277
15:08:31	XLON	621	£ 1.6360	306214667889658
15:08:31	XLON	660	£ 1.6360	306214667889659
15:08:51	XLON	1,491	£ 1.6360	306214667889700
15:08:51	XLON	2,541	£ 1.6360	306214667889701
15:09:12	XLON	139	£ 1.6355	306214667889851
15:09:12	XLON	1,143	£ 1.6355	306214667889852
15:11:39	XLON	48	£ 1.6350	306214667890429
15:12:03	XLON	1,779	£ 1.6350	306214667890498
15:12:03	XLON	1,342	£ 1.6350	306214667890502
15:12:17	XLON	1,500	£ 1.6350	306214667890580
15:12:22	XLON	1,500	£ 1.6350	306214667890619
15:12:34	XLON	1,044	£ 1.6350	306214667890634
15:13:01	XLON	880	£ 1.6360	306214667890708
15:13:19	XLON	661	£ 1.6360	306214667890769
15:13:19	XLON	218	£ 1.6360	306214667890770
15:13:37	XLON	880	£ 1.6360	306214667890805
15:13:55	XLON	682	£ 1.6360	306214667890880
15:13:55	XLON	148	£ 1.6360	306214667890881
15:13:55	XLON	50	£ 1.6360	306214667890882
15:14:17	XLON	851	£ 1.6365	306214667891090
15:14:17	XLON	1,819	£ 1.6365	306214667891091
15:14:17	XLON	1,500	£ 1.6370	306214667891092
15:14:17	XLON	715	£ 1.6370	306214667891093
15:14:40	XLON	1,161	£ 1.6360	306214667891247
15:16:27	XLON	110	£ 1.6365	306214667891732
15:16:39	XLON	1,425	£ 1.6365	306214667891793
15:16:59	XLON	909	£ 1.6365	306214667891836
15:17:18	XLON	896	£ 1.6365	306214667891924
15:17:32	XLON	1,478	£ 1.6360	306214667892016
15:17:51	XLON	896	£ 1.6360	306214667892105
15:18:07	XLON	880	£ 1.6360	306214667892166
15:18:26	XLON	896	£ 1.6360	306214667892278
15:18:45	XLON	98	£ 1.6360	306214667892368
15:18:50	XLON	1,000	£ 1.6360	306214667892402
15:19:04	XLON	892	£ 1.6360	306214667892464
15:19:11	XLON	525	£ 1.6365	306214667892518
15:19:51	XLON	1,155	£ 1.6370	306214667892719
15:19:51	XLON	1,649	£ 1.6370	306214667892734
15:20:03	XLON	1,021	£ 1.6370	306214667892816
15:20:55	XLON	24	£ 1.6355	306214667893119
15:20:57	XLON	1,003	£ 1.6355	306214667893155
15:20:58	XLON	65	£ 1.6355	306214667893164
15:20:58	XLON	1,166	£ 1.6355	306214667893178
15:21:45	XLON	277	£ 1.6355	306214667893364
15:21:45	XLON	636	£ 1.6355	306214667893365
15:22:04	XLON	898	£ 1.6355	306214667893427
15:23:18	XLON	1,267	£ 1.6365	306214667893722
15:23:18	XLON	47	£ 1.6365	306214667893723
15:23:18	XLON	982	£ 1.6365	306214667893724
15:23:18	XLON	1,013	£ 1.6365	306214667893725
15:25:15	XLON	1,500	£ 1.6380	306214667894183
15:25:15	XLON	1,332	£ 1.6380	306214667894184
15:25:15	XLON	1,124	£ 1.6380	306214667894180
15:25:20	XLON	90	£ 1.6380	306214667894201
15:25:20	XLON	666	£ 1.6380	306214667894202
15:25:20	XLON	154	£ 1.6380	306214667894203
15:25:34	XLON	433	£ 1.6380	306214667894307
15:26:18	XLON	534	£ 1.6380	306214667894472
15:28:27	XLON	510	£ 1.6390	306214667894854
15:28:29	XLON	2,440	£ 1.6390	306214667894857
15:28:33	XLON	23	£ 1.6395	306214667894878
15:28:33	XLON	1,121	£ 1.6395	306214667894879
15:28:33	XLON	1,500	£ 1.6395	306214667894880
15:28:33	XLON	663	£ 1.6395	306214667894881
15:28:34	XLON	2,036	£ 1.6400	306214667894884
15:29:06	XLON	197	£ 1.6405	306214667894979
15:29:06	XLON	593	£ 1.6405	306214667894980
15:29:06	XLON	819	£ 1.6405	306214667894981
15:29:24	XLON	880	£ 1.6405	306214667895055
15:29:41	XLON	1,094	£ 1.6405	306214667895112
15:29:44	XLON	656	£ 1.6410	306214667895121
15:29:50	XLON	49	£ 1.6410	306214667895140
15:29:50	XLON	817	£ 1.6410	306214667895141
15:29:50	XLON	210	£ 1.6410	306214667895142
15:29:55	XLON	2,496	£ 1.6405	306214667895160
15:30:08	XLON	1,302	£ 1.6390	306214667895286
15:30:32	XLON	1,448	£ 1.6375	306214667895469
15:31:45	XLON	1,500	£ 1.6350	306214667895756
15:31:45	XLON	317	£ 1.6350	306214667895757
15:32:01	XLON	1,028	£ 1.6335	306214667895900
15:33:01	XLON	1,500	£ 1.6330	306214667896226
15:33:02	XLON	213	£ 1.6330	306214667896250
15:33:02	XLON	1,302	£ 1.6330	306214667896251
15:33:02	XLON	261	£ 1.6330	306214667896252
15:33:14	XLON	2,137	£ 1.6330	306214667896352
15:34:51	XLON	1,500	£ 1.6330	306214667896814
15:34:55	XLON	256	£ 1.6330	306214667896825
15:35:15	XLON	1,239	£ 1.6325	306214667896952
15:35:15	XLON	96	£ 1.6325	306214667896956
15:35:15	XLON	1,500	£ 1.6330	306214667896957
15:35:36	XLON	3,398	£ 1.6315	306214667897058
15:36:56	XLON	1,500	£ 1.6305	306214667897538
15:37:04	XLON	935	£ 1.6295	306214667897650
15:38:00	XLON	909	£ 1.6295	306214667897960
15:38:19	XLON	878	£ 1.6295	306214667898060
15:38:19	XLON	21	£ 1.6295	306214667898061
15:38:42	XLON	1,044	£ 1.6295	306214667898186
15:39:01	XLON	874	£ 1.6295	306214667898232
15:39:20	XLON	899	£ 1.6295	306214667898346
15:39:31	XLON	893	£ 1.6295	306214667898369
15:39:40	XLON	410	£ 1.6295	306214667898410
15:39:40	XLON	512	£ 1.6295	306214667898411
15:39:40	XLON	363	£ 1.6295	306214667898412
15:40:00	XLON	173	£ 1.6285	306214667898555
15:40:00	XLON	1,727	£ 1.6285	306214667898556
15:40:00	XLON	540	£ 1.6285	306214667898557
15:41:16	XLON	898	£ 1.6280	306214667898974
15:41:35	XLON	892	£ 1.6280	306214667899114
15:45:18	XLON	1,500	£ 1.6285	306214667900326
15:45:21	XLON	44	£ 1.6280	306214667900346
15:45:21	XLON	3,498	£ 1.6280	306214667900347
15:46:42	XLON	898	£ 1.6280	306214667900672
15:46:42	XLON	385	£ 1.6280	306214667900673
15:47:21	XLON	331	£ 1.6280	306214667900949
15:47:27	XLON	884	£ 1.6280	306214667900981
15:47:35	XLON	29	£ 1.6280	306214667901022
15:47:42	XLON	1,244	£ 1.6280	306214667901043
15:47:42	XLON	256	£ 1.6280	306214667901042
15:47:55	XLON	2,620	£ 1.6280	306214667901072
15:48:15	XLON	490	£ 1.6280	306214667901176
15:48:35	XLON	4,082	£ 1.6280	306214667901264
15:48:35	XLON	2,200	£ 1.6280	306214667901265
15:49:25	XLON	3,435	£ 1.6280	306214667901478
15:49:25	XLON	868	£ 1.6280	306214667901479
15:49:26	XLON	97	£ 1.6280	306214667901481
15:49:30	XLON	4,069	£ 1.6280	306214667901493
15:49:46	XLON	943	£ 1.6280	306214667901608
15:49:57	XLON	1,333	£ 1.6270	306214667901741
15:49:57	XLON	398	£ 1.6270	306214667901742
15:52:02	XLON	882	£ 1.6265	306214667902615
15:52:08	XLON	255	£ 1.6265	306214667902642
15:52:08	XLON	2,100	£ 1.6265	306214667902643
15:52:38	XLON	938	£ 1.6265	306214667902821
15:53:49	XLON	1,204	£ 1.6275	306214667903269
15:53:49	XLON	1,500	£ 1.6275	306214667903272
15:53:49	XLON	127	£ 1.6275	306214667903273
15:54:49	XLON	1,416	£ 1.6275	306214667903625
15:57:07	XLON	264	£ 1.6275	306214667904283
15:57:35	XLON	903	£ 1.6275	306214667904387
15:57:51	XLON	883	£ 1.6275	306214667904445
15:58:16	XLON	604	£ 1.6275	306214667904544
15:59:04	XLON	1,500	£ 1.6280	306214667904838
15:59:04	XLON	955	£ 1.6280	306214667904839
15:59:04	XLON	1,664	£ 1.6280	306214667904840
15:59:04	XLON	1,675	£ 1.6280	306214667904841
15:59:26	XLON	3,747	£ 1.6280	306214667904945
15:59:26	XLON	1,401	£ 1.6280	306214667904951
15:59:26	XLON	2,133	£ 1.6280	306214667904952
15:59:40	XLON	1,000	£ 1.6275	306214667905077
15:59:40	XLON	632	£ 1.6275	306214667905078
15:59:50	XLON	8	£ 1.6275	306214667905144
15:59:50	XLON	283	£ 1.6275	306214667905145
15:59:50	XLON	709	£ 1.6275	306214667905146
15:59:50	XLON	119	£ 1.6275	306214667905147
16:00:39	XLON	1,161	£ 1.6275	306214667905511
16:01:34	XLON	919	£ 1.6275	306214667905741
16:01:39	XLON	593	£ 1.6275	306214667905761
16:01:39	XLON	922	£ 1.6275	306214667905762
16:01:39	XLON	324	£ 1.6275	306214667905763
16:02:54	XLON	1,216	£ 1.6280	306214667906096
16:02:54	XLON	1,552	£ 1.6280	306214667906097
16:02:58	XLON	1,684	£ 1.6280	306214667906129
16:03:42	XLON	884	£ 1.6280	306214667906441
16:03:58	XLON	875	£ 1.6280	306214667906483
16:04:09	XLON	105	£ 1.6280	306214667906516
16:04:09	XLON	672	£ 1.6280	306214667906517
16:04:09	XLON	108	£ 1.6280	306214667906518
16:05:33	XLON	606	£ 1.6285	306214667907026
16:05:33	XLON	534	£ 1.6285	306214667907027
16:05:33	XLON	974	£ 1.6285	306214667907028
16:05:33	XLON	1,621	£ 1.6285	306214667907029
16:05:33	XLON	492	£ 1.6285	306214667907030
16:05:34	XLON	814	£ 1.6285	306214667907037
16:05:34	XLON	1,065	£ 1.6285	306214667907038
16:06:28	XLON	872	£ 1.6285	306214667907347
16:06:34	XLON	803	£ 1.6285	306214667907383
16:06:34	XLON	921	£ 1.6285	306214667907384
16:06:34	XLON	78	£ 1.6285	306214667907385
16:07:25	XLON	900	£ 1.6285	306214667907697
16:07:34	XLON	697	£ 1.6285	306214667907719
16:07:34	XLON	904	£ 1.6285	306214667907720
16:07:34	XLON	300	£ 1.6285	306214667907721
16:08:22	XLON	364	£ 1.6285	306214667907900
16:08:22	XLON	536	£ 1.6285	306214667907901
16:08:34	XLON	1,203	£ 1.6285	306214667907942
16:08:34	XLON	696	£ 1.6285	306214667907943
16:09:34	XLON	1,500	£ 1.6300	306214667908264
16:09:34	XLON	513	£ 1.6300	306214667908265
16:10:02	XLON	400	£ 1.6300	306214667908386
16:10:02	XLON	513	£ 1.6300	306214667908387
16:10:17	XLON	999	£ 1.6300	306214667908486
16:10:34	XLON	163	£ 1.6300	306214667908534
16:10:34	XLON	1,335	£ 1.6300	306214667908535
16:10:34	XLON	516	£ 1.6300	306214667908536
16:11:16	XLON	873	£ 1.6300	306214667908724
16:11:34	XLON	430	£ 1.6300	306214667908777
16:11:34	XLON	200	£ 1.6300	306214667908778
16:11:34	XLON	251	£ 1.6300	306214667908779
16:11:52	XLON	48	£ 1.6300	306214667908860
16:11:52	XLON	834	£ 1.6300	306214667908861
16:12:09	XLON	880	£ 1.6295	306214667908968
16:12:27	XLON	882	£ 1.6295	306214667909028
16:12:34	XLON	1,673	£ 1.6295	306214667909049
16:14:07	XLON	1,245	£ 1.6295	306214667909531
16:14:07	XLON	1,892	£ 1.6295	306214667909532
16:14:07	XLON	1,763	£ 1.6295	306214667909533
16:15:01	XLON	889	£ 1.6295	306214667909773
16:15:16	XLON	2,568	£ 1.6290	306214667909855
16:15:16	XLON	1,500	£ 1.6290	306214667909857
16:15:16	XLON	165	£ 1.6290	306214667909858
16:16:24	XLON	1,526	£ 1.6290	306214667910245
16:17:04	XLON	653	£ 1.6290	306214667910499
16:17:17	XLON	2,676	£ 1.6290	306214667910609
16:17:17	XLON	1,500	£ 1.6290	306214667910613
16:17:17	XLON	1,338	£ 1.6290	306214667910614
16:19:01	XLON	355	£ 1.6290	306214667911280
16:19:01	XLON	1,210	£ 1.6290	306214667911281
16:19:13	XLON	837	£ 1.6290	306214667911334
16:19:13	XLON	71	£ 1.6290	306214667911335
16:19:28	XLON	892	£ 1.6290	306214667911417
16:19:39	XLON	671	£ 1.6290	306214667911429
16:19:39	XLON	238	£ 1.6290	306214667911430
16:21:37	XLON	2,100	£ 1.6290	306214667912033
16:21:37	XLON	426	£ 1.6290	306214667912034
16:21:42	XLON	1,179	£ 1.6295	306214667912066
16:21:42	XLON	1,531	£ 1.6295	306214667912067
16:21:42	XLON	1,423	£ 1.6295	306214667912068
16:21:43	XLON	252	£ 1.6295	306214667912069
16:21:43	XLON	957	£ 1.6295	306214667912070
16:23:03	XLON	655	£ 1.6295	306214667912434
16:23:03	XLON	1,900	£ 1.6295	306214667912435
16:23:03	XLON	632	£ 1.6295	306214667912436
16:23:03	XLON	1,167	£ 1.6295	306214667912437
16:23:03	XLON	984	£ 1.6295	306214667912438
16:23:59	XLON	920	£ 1.6295	306214667912711
16:24:04	XLON	804	£ 1.6295	306214667912737
16:24:04	XLON	1,212	£ 1.6295	306214667912738
16:24:04	XLON	135	£ 1.6295	306214667912739
16:24:50	XLON	114	£ 1.6295	306214667912968
16:24:50	XLON	797	£ 1.6295	306214667912969
16:25:04	XLON	705	£ 1.6295	306214667913050
16:25:04	XLON	1,842	£ 1.6295	306214667913051
16:25:41	XLON	69	£ 1.6295	306214667913501
16:25:41	XLON	810	£ 1.6295	306214667913502
16:25:54	XLON	777	£ 1.6295	306214667913590
16:25:54	XLON	125	£ 1.6295	306214667913591
16:26:04	XLON	1,184	£ 1.6295	306214667913628
16:26:04	XLON	1,056	£ 1.6295	306214667913629
16:26:35	XLON	456	£ 1.6295	306214667913847
16:26:35	XLON	287	£ 1.6295	306214667913848
16:26:35	XLON	173	£ 1.6295	306214667913849
16:26:51	XLON	933	£ 1.6290	306214667913952
16:27:04	XLON	902	£ 1.6290	306214667914021
16:27:17	XLON	901	£ 1.6290	306214667914107
16:27:30	XLON	901	£ 1.6290	306214667914175
16:27:38	XLON	878	£ 1.6290	306214667914280
16:27:43	XLON	297	£ 1.6290	306214667914308
16:27:43	XLON	700	£ 1.6290	306214667914309
16:27:53	XLON	878	£ 1.6290	306214667914369
16:28:04	XLON	149	£ 1.6290	306214667914437
16:28:04	XLON	729	£ 1.6290	306214667914438
16:28:16	XLON	541	£ 1.6290	306214667914502
16:28:16	XLON	16	£ 1.6290	306214667914503
16:28:16	XLON	313	£ 1.6290	306214667914504
16:28:27	XLON	1,377	£ 1.6290	306214667914533
16:28:39	XLON	924	£ 1.6295	306214667914635
16:29:06	XLON	553	£ 1.6310	306214667915035
16:29:06	XLON	463	£ 1.6310	306214667915036
16:29:21	XLON	464	£ 1.6310	306214667915220
16:29:21	XLON	25	£ 1.6310	306214667915221
16:29:21	XLON	1,415	£ 1.6310	306214667915222
16:29:30	XLON	932	£ 1.6310	306214667915355
16:29:37	XLON	568	£ 1.6310	306214667915483
16:29:37	XLON	771	£ 1.6310	306214667915484

Johannesburg Stock Exchange - Schedule of Purchases

Shares purchased: 550,000 (ISIN: GB00BDCXV269)

Date of purchases: 29 April 2021

Investment firm: Goldman Sachs International

Aggregate Information:

Venue	Volume-weighted average price	Aggregated volume	Lowest price per share	Highest price per share
Johannesburg Stock Exchange	ZAR 32.5077	550,000	ZAR 31.9600	ZAR 32.8900

Individual Transactions:

Transaction Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:02:00	XJSE	1,044	ZAR 32.1300	XJSE-2EO2VD5VST8PT
08:06:27	XJSE	926	ZAR 32.1400	XJSE-2EO2VD5VTQTFL
08:11:10	XJSE	1,324	ZAR 32.1600	XJSE-3CO2VD5VUQFCT
08:20:00	XJSE	86	ZAR 32.0900	XJSE-2EO2VD6004KPB
08:20:00	XJSE	1,245	ZAR 32.0900	XJSE-2EO2VD6004KPI
08:29:02	XJSE	6	ZAR 32.0500	XJSE-42O2VD5VSU4M0
08:29:02	XJSE	2,048	ZAR 32.0500	XJSE-42O2VD5VSU4M2
08:40:46	XJSE	629	ZAR 31.9600	XJSE-2EO2VD603GSCU
08:40:46	XJSE	958	ZAR 31.9600	XJSE-2EO2VD603GSH2
08:40:46	XJSE	2,845	ZAR 31.9600	XJSE-2EO2VD603GSI2
08:40:46	XJSE	1,000	ZAR 31.9600	XJSE-2EO2VD603GTJP
08:42:58	XJSE	2,227	ZAR 32.0000	XJSE-3AO2VD6022DMV
08:42:58	XJSE	3,595	ZAR 32.0000	XJSE-3AO2VD6022DN9
08:42:58	XJSE	1,500	ZAR 32.0000	XJSE-3AO2VD6022DNG
08:42:58	XJSE	426	ZAR 32.0000	XJSE-3AO2VD6022DNI
08:43:00	XJSE	2,585	ZAR 32.0000	XJSE-2EO2VD603Q5P1
08:45:15	XJSE	2,758	ZAR 31.9800	XJSE-2GO2VD5VVTQSB
08:46:05	XJSE	805	ZAR 31.9800	XJSE-2GO2VD5VVVE1J
08:47:59	XJSE	77	ZAR 32.0200	XJSE-44O2VD5VTMTCC
08:47:59	XJSE	1,064	ZAR 32.0200	XJSE-44O2VD5VTMTCG
08:48:04	XJSE	376	ZAR 32.0300	XJSE-2GO2VD60036DG
08:48:11	XJSE	1,058	ZAR 32.0400	XJSE-2EO2VD604J0CG
08:49:22	XJSE	1,058	ZAR 32.0600	XJSE-2EO2VD604P190
08:52:24	XJSE	1,552	ZAR 32.0700	XJSE-3AO2VD603IDKJ
08:55:20	XJSE	935	ZAR 32.0800	XJSE-2GO2VD600FVQO
08:57:25	XJSE	560	ZAR 32.0600	XJSE-3AO2VD604AMVQ
09:00:13	XJSE	468	ZAR 32.1100	XJSE-3AO2VD604OVAL
09:00:13	XJSE	589	ZAR 32.1100	XJSE-3AO2VD604OVAP
09:00:42	XJSE	1,065	ZAR 32.1100	XJSE-3AO2VD604RU7O
09:00:47	XJSE	928	ZAR 32.0900	XJSE-3AO2VD604SGVR
09:00:47	XJSE	376	ZAR 32.0900	XJSE-3AO2VD604SH0A
09:01:13	XJSE	1,064	ZAR 32.0900	XJSE-3CO2VD607FE0N
09:02:02	XJSE	1,055	ZAR 32.1200	XJSE-44O2VD5VTVO7M
09:02:28	XJSE	1,078	ZAR 32.1300	XJSE-3CO2VD607MNS2
09:02:40	XJSE	1,086	ZAR 32.1300	XJSE-3AO2VD6057R31
09:03:21	XJSE	189	ZAR 32.1400	XJSE-2EO2VD606U1KD
09:03:21	XJSE	867	ZAR 32.1400	XJSE-2EO2VD606U1LB
09:06:02	XJSE	2,886	ZAR 32.1600	XJSE-3AO2VD605SGVK
09:06:02	XJSE	918	ZAR 32.1600	XJSE-3AO2VD605SGVM
09:09:24	XJSE	924	ZAR 32.1600	XJSE-2GO2VD6018VKG
09:09:29	XJSE	1,446	ZAR 32.1600	XJSE-3CO2VD6092E6F
09:09:51	XJSE	469	ZAR 32.1800	XJSE-2EO2VD60832C8
09:12:35	XJSE	929	ZAR 32.1800	XJSE-2GO2VD601EFQ4
09:12:40	XJSE	18	ZAR 32.2000	XJSE-2EO2VD608JDSE
09:12:40	XJSE	273	ZAR 32.2000	XJSE-2EO2VD608JDSG
09:12:40	XJSE	2,794	ZAR 32.2000	XJSE-2EO2VD608JDT3
09:13:03	XJSE	622	ZAR 32.2100	XJSE-3AO2VD6073GJC
09:13:03	XJSE	1,394	ZAR 32.2100	XJSE-3AO2VD6073GK8
09:15:36	XJSE	932	ZAR 32.2100	XJSE-2EO2VD6093QNB
09:15:57	XJSE	762	ZAR 32.2200	XJSE-3AO2VD607KPB3
09:17:59	XJSE	1,761	ZAR 32.2200	XJSE-2GO2VD601MASC
09:17:59	XJSE	1,815	ZAR 32.2200	XJSE-2GO2VD601MASE
09:18:00	XJSE	1,136	ZAR 32.2200	XJSE-3AO2VD6081408
09:18:33	XJSE	924	ZAR 32.2200	XJSE-2GO2VD601N5BU
09:21:42	XJSE	923	ZAR 32.2200	XJSE-3CO2VD60BBOAS
09:21:42	XJSE	1,664	ZAR 32.2200	XJSE-3CO2VD60BBOB9
09:22:33	XJSE	1,066	ZAR 32.2300	XJSE-42O2VD5VU11TF
09:24:01	XJSE	1,066	ZAR 32.2500	XJSE-42O2VD5VU1R62
09:27:11	XJSE	135	ZAR 32.2600	XJSE-2GO2VD6023PIR
09:27:11	XJSE	666	ZAR 32.2600	XJSE-2GO2VD6023PIT
09:27:56	XJSE	1,119	ZAR 32.2700	XJSE-2EO2VD60B7CL3
09:28:12	XJSE	1,063	ZAR 32.2800	XJSE-3AO2VD609TJSJ
09:29:31	XJSE	1,064	ZAR 32.2800	XJSE-2GO2VD6027QTA
09:31:11	XJSE	1,054	ZAR 32.2800	XJSE-2EO2VD60BOO0C
09:31:43	XJSE	1,518	ZAR 32.2900	XJSE-2EO2VD60BRFS6
09:33:16	XJSE	340	ZAR 32.3000	XJSE-42O2VD5VU6MLR
09:33:16	XJSE	726	ZAR 32.3000	XJSE-42O2VD5VU6MLT
09:34:21	XJSE	1,060	ZAR 32.3000	XJSE-2GO2VD602F2UQ
09:35:06	XJSE	1,392	ZAR 32.3000	XJSE-42O2VD5VU7KIP
09:35:06	XJSE	60	ZAR 32.3000	XJSE-42O2VD5VU7KIR
09:36:47	XJSE	1,512	ZAR 32.3000	XJSE-3CO2VD60EDI0N
09:36:47	XJSE	817	ZAR 32.3000	XJSE-3CO2VD60EDI0V
09:39:46	XJSE	1,066	ZAR 32.2900	XJSE-3AO2VD60C9N81
09:42:01	XJSE	414	ZAR 32.2300	XJSE-3CO2VD60FMC3G
09:42:02	XJSE	287	ZAR 32.2900	XJSE-3CO2VD60FMHK8
09:42:02	XJSE	896	ZAR 32.2900	XJSE-3CO2VD60FMHKK
09:42:25	XJSE	1,067	ZAR 32.2700	XJSE-2GO2VD602RO8M
09:43:32	XJSE	1,066	ZAR 32.2700	XJSE-2EO2VD60EISM3
09:44:17	XJSE	270	ZAR 32.2300	XJSE-3AO2VD60DBQRC
09:44:17	XJSE	1,208	ZAR 32.2300	XJSE-3AO2VD60DBQRE
09:44:17	XJSE	1,602	ZAR 32.2500	XJSE-3CO2VD60G7STC
09:51:21	XJSE	4,186	ZAR 32.1800	XJSE-2GO2VD6038Q2G
09:52:38	XJSE	2,058	ZAR 32.1800	XJSE-2EO2VD60GMBAM
09:52:38	XJSE	390	ZAR 32.1800	XJSE-2EO2VD60GMBAO
09:52:38	XJSE	1,421	ZAR 32.1800	XJSE-2EO2VD60GMBAQ
09:52:38	XJSE	1,433	ZAR 32.1800	XJSE-2EO2VD60GMBC1
09:57:26	XJSE	1,057	ZAR 32.2200	XJSE-2GO2VD603HDS5
10:01:17	XJSE	2,951	ZAR 32.2300	XJSE-2GO2VD603LO2J
10:01:17	XJSE	940	ZAR 32.2300	XJSE-2GO2VD603LO2L
10:01:17	XJSE	433	ZAR 32.2300	XJSE-2GO2VD603LO2N
10:02:09	XJSE	2,631	ZAR 32.2000	XJSE-3CO2VD60K8PVB
10:02:09	XJSE	171	ZAR 32.1900	XJSE-3CO2VD60K8RRB
10:23:22	XJSE	2,617	ZAR 32.2800	XJSE-2GO2VD604OHBV
10:23:22	XJSE	1,500	ZAR 32.2800	XJSE-2GO2VD604OHC1
10:23:22	XJSE	1,719	ZAR 32.2800	XJSE-2GO2VD604OHC3
10:23:22	XJSE	1,585	ZAR 32.2800	XJSE-2GO2VD604OHC5
10:23:24	XJSE	1,601	ZAR 32.3000	XJSE-44O2VD5VVDFFC
10:23:25	XJSE	1,960	ZAR 32.3000	XJSE-2EO2VD60N3DIR
10:23:25	XJSE	1,601	ZAR 32.3000	XJSE-2EO2VD60N3DIT
10:23:43	XJSE	115	ZAR 32.3000	XJSE-2EO2VD60N6308
10:23:43	XJSE	2,492	ZAR 32.3000	XJSE-2EO2VD60N630A
10:23:43	XJSE	1,500	ZAR 32.3000	XJSE-2EO2VD60N630C
10:23:43	XJSE	1,500	ZAR 32.3000	XJSE-2EO2VD60N630P
10:23:48	XJSE	931	ZAR 32.3000	XJSE-2EO2VD60N6NLD
10:23:48	XJSE	811	ZAR 32.3000	XJSE-2EO2VD60N6NLF
10:39:28	XJSE	452	ZAR 32.3500	XJSE-3CO2VD60S6LH4
10:39:28	XJSE	1,391	ZAR 32.3500	XJSE-3CO2VD60S6LHA
10:48:21	XJSE	1,278	ZAR 32.3600	XJSE-2GO2VD605R4PD
10:48:24	XJSE	1,369	ZAR 32.3600	XJSE-3AO2VD60QU1S7
10:48:53	XJSE	1,063	ZAR 32.3900	XJSE-2GO2VD605RNV7
10:52:04	XJSE	249	ZAR 32.3900	XJSE-3AO2VD60RPIJN
10:52:04	XJSE	846	ZAR 32.3900	XJSE-3AO2VD60RPIJP
10:57:08	XJSE	1,892	ZAR 32.3700	XJSE-3CO2VD6104NV7
11:05:17	XJSE	1,060	ZAR 32.4000	XJSE-42O2VD5VVQ5G1
11:06:41	XJSE	2,291	ZAR 32.4200	XJSE-42O2VD5VVR02B
11:06:46	XJSE	677	ZAR 32.4200	XJSE-3CO2VD6127BFG
11:06:46	XJSE	468	ZAR 32.4200	XJSE-3CO2VD6127BFI
11:07:25	XJSE	1,115	ZAR 32.4200	XJSE-3CO2VD612BG9H
11:07:25	XJSE	455	ZAR 32.4200	XJSE-3CO2VD612BG9L
11:08:16	XJSE	1,457	ZAR 32.4200	XJSE-44O2VD6005DOU
11:08:16	XJSE	313	ZAR 32.4200	XJSE-44O2VD6005DP0
11:09:06	XJSE	965	ZAR 32.4200	XJSE-2GO2VD606PQP8
11:09:06	XJSE	705	ZAR 32.4200	XJSE-2GO2VD606PQPA
11:09:11	XJSE	1,389	ZAR 32.4200	XJSE-2GO2VD606PUOF
11:09:41	XJSE	1,280	ZAR 32.4500	XJSE-3AO2VD60VD341
11:09:48	XJSE	1,304	ZAR 32.4400	XJSE-44O2VD60067MK
11:10:43	XJSE	1,606	ZAR 32.4400	XJSE-2GO2VD606S15Q
11:11:10	XJSE	1,098	ZAR 32.4300	XJSE-2EO2VD61191KF
11:11:12	XJSE	566	ZAR 32.4000	XJSE-2GO2VD606T1EF
11:11:12	XJSE	789	ZAR 32.4000	XJSE-2GO2VD606T1ER
11:11:15	XJSE	411	ZAR 32.4300	XJSE-2EO2VD6119KH1
11:11:15	XJSE	3,561	ZAR 32.4300	XJSE-2EO2VD6119KH3
11:11:16	XJSE	1,728	ZAR 32.4300	XJSE-44O2VD600762S
11:11:16	XJSE	3,561	ZAR 32.4300	XJSE-44O2VD6007637
11:14:59	XJSE	2,000	ZAR 32.4600	XJSE-3AO2VD610CLI9
11:15:11	XJSE	803	ZAR 32.4700	XJSE-2GO2VD6073A74
11:15:52	XJSE	984	ZAR 32.4800	XJSE-2GO2VD6074A4D
11:15:52	XJSE	1,985	ZAR 32.4800	XJSE-2GO2VD6074A4F
11:15:57	XJSE	4,186	ZAR 32.4800	XJSE-3CO2VD6143NAO
11:16:17	XJSE	2,344	ZAR 32.4800	XJSE-2EO2VD61296VR
11:16:27	XJSE	3,538	ZAR 32.4800	XJSE-2EO2VD612A1DH
11:16:37	XJSE	2,208	ZAR 32.4800	XJSE-3AO2VD610LUH2
11:16:42	XJSE	1,096	ZAR 32.4800	XJSE-2EO2VD612BIE4
11:16:47	XJSE	744	ZAR 32.4500	XJSE-3AO2VD610MU3S
11:16:47	XJSE	1,294	ZAR 32.4500	XJSE-3AO2VD610MU42
11:16:48	XJSE	1,233	ZAR 32.4700	XJSE-2EO2VD612C3PD
11:18:21	XJSE	1,068	ZAR 32.4200	XJSE-3AO2VD61100VA
11:19:16	XJSE	565	ZAR 32.4200	XJSE-3AO2VD6115MC2
11:19:16	XJSE	495	ZAR 32.4200	XJSE-3AO2VD6115MC4
11:19:24	XJSE	434	ZAR 32.4100	XJSE-2GO2VD6079TN3
11:19:24	XJSE	1,441	ZAR 32.4100	XJSE-2GO2VD6079TN5
11:20:53	XJSE	906	ZAR 32.3700	XJSE-3CO2VD6152TKB
11:20:53	XJSE	945	ZAR 32.3700	XJSE-3CO2VD6152TP7
11:28:32	XJSE	1,058	ZAR 32.4400	XJSE-3CO2VD616FQHU
11:29:22	XJSE	87	ZAR 32.4400	XJSE-3CO2VD616K5LF
11:29:25	XJSE	1,868	ZAR 32.4400	XJSE-2GO2VD607OJNM
11:29:25	XJSE	707	ZAR 32.4400	XJSE-2GO2VD607OJNO
11:30:22	XJSE	704	ZAR 32.4100	XJSE-3CO2VD616QDET
11:30:22	XJSE	2,151	ZAR 32.4100	XJSE-3CO2VD616QDEV
11:34:05	XJSE	1,057	ZAR 32.4800	XJSE-2EO2VD615EU8G
11:34:31	XJSE	1,169	ZAR 32.4700	XJSE-2GO2VD607VHPH
11:36:03	XJSE	785	ZAR 32.4700	XJSE-2GO2VD6081NHV
11:36:03	XJSE	297	ZAR 32.4700	XJSE-2GO2VD6081NI1
11:36:08	XJSE	1,158	ZAR 32.4700	XJSE-2GO2VD6081QCK
11:36:52	XJSE	556	ZAR 32.4700	XJSE-3CO2VD617UN82
11:36:52	XJSE	351	ZAR 32.4700	XJSE-3CO2VD617UN8A
11:36:52	XJSE	661	ZAR 32.4700	XJSE-3CO2VD617UN8C
11:37:32	XJSE	1,385	ZAR 32.4700	XJSE-42O2VD600B33V
11:38:13	XJSE	1,176	ZAR 32.4900	XJSE-2GO2VD6084KC5
11:38:18	XJSE	211	ZAR 32.4900	XJSE-3CO2VD6185UGT
11:38:18	XJSE	852	ZAR 32.4900	XJSE-3CO2VD6185UGV
11:38:59	XJSE	1,219	ZAR 32.4800	XJSE-3CO2VD6189D9R
11:38:59	XJSE	390	ZAR 32.4800	XJSE-3CO2VD6189DA1
11:39:16	XJSE	1,321	ZAR 32.4700	XJSE-3CO2VD618AQ49
11:39:51	XJSE	1,159	ZAR 32.4700	XJSE-3AO2VD614MOOV
11:40:21	XJSE	1,192	ZAR 32.4700	XJSE-3AO2VD614P5DF
11:40:46	XJSE	1,839	ZAR 32.4900	XJSE-42O2VD600CHRK
11:41:21	XJSE	1,191	ZAR 32.4900	XJSE-44O2VD600MDF6
11:42:02	XJSE	6	ZAR 32.4900	XJSE-3AO2VD61510DO
11:42:02	XJSE	1,568	ZAR 32.4900	XJSE-3AO2VD61510DQ
11:42:02	XJSE	117	ZAR 32.4900	XJSE-3AO2VD61510DS
11:42:07	XJSE	1,275	ZAR 32.4800	XJSE-3AO2VD6151K9P
11:42:18	XJSE	3,001	ZAR 32.4200	XJSE-2EO2VD616O4JB
11:42:21	XJSE	2,376	ZAR 32.4500	XJSE-2GO2VD608A4DM
11:42:21	XJSE	3,538	ZAR 32.4500	XJSE-2GO2VD608A4DO
11:42:21	XJSE	122	ZAR 32.4500	XJSE-2GO2VD608A4DQ
11:42:23	XJSE	1,344	ZAR 32.4600	XJSE-2EO2VD616OIGD
11:42:24	XJSE	1,399	ZAR 32.4600	XJSE-44O2VD600N012
11:44:30	XJSE	1,500	ZAR 32.4700	XJSE-3AO2VD615EA19
11:44:30	XJSE	924	ZAR 32.4700	XJSE-3AO2VD615EA1O
11:45:39	XJSE	1,997	ZAR 32.4400	XJSE-2GO2VD608EHRR
11:45:42	XJSE	2,147	ZAR 32.4600	XJSE-42O2VD600EQ2M
11:46:43	XJSE	1,808	ZAR 32.4400	XJSE-2GO2VD608G3A1
11:46:45	XJSE	1,429	ZAR 32.4700	XJSE-2EO2VD617F6FK
11:46:54	XJSE	2,242	ZAR 32.4400	XJSE-2GO2VD608GAGB
11:46:57	XJSE	901	ZAR 32.4400	XJSE-2EO2VD617GBHP
11:46:57	XJSE	1,749	ZAR 32.4400	XJSE-2EO2VD617GBHR
11:46:59	XJSE	1,355	ZAR 32.4300	XJSE-3CO2VD619IUFT
11:48:14	XJSE	1,340	ZAR 32.4000	XJSE-3CO2VD619PCNL
11:48:16	XJSE	1,722	ZAR 32.4500	XJSE-2EO2VD617NF0P
11:49:58	XJSE	3,039	ZAR 32.4800	XJSE-2EO2VD617V8O0
11:51:13	XJSE	491	ZAR 32.5000	XJSE-42O2VD600HGML
11:53:29	XJSE	1,397	ZAR 32.5000	XJSE-3AO2VD616U8M5
11:54:06	XJSE	1,233	ZAR 32.5000	XJSE-2EO2VD618N0UM
11:54:09	XJSE	1,828	ZAR 32.5000	XJSE-44O2VD600TA33
11:54:09	XJSE	1,735	ZAR 32.5000	XJSE-44O2VD600TA35
11:54:57	XJSE	1,414	ZAR 32.5000	XJSE-2EO2VD618S2O8
11:54:57	XJSE	256	ZAR 32.5000	XJSE-2EO2VD618S2OA
11:59:52	XJSE	1,311	ZAR 32.5200	XJSE-2GO2VD609243S
12:01:18	XJSE	1,124	ZAR 32.5200	XJSE-42O2VD600MAE2
12:02:48	XJSE	1,074	ZAR 32.5200	XJSE-2EO2VD61A44SO
12:04:22	XJSE	1,324	ZAR 32.5200	XJSE-3AO2VD618P9SJ
12:05:54	XJSE	1,201	ZAR 32.5500	XJSE-2GO2VD609AFB2
12:06:30	XJSE	524	ZAR 32.5500	XJSE-3AO2VD6197BNL
12:06:30	XJSE	677	ZAR 32.5500	XJSE-3AO2VD6197BNN
12:08:01	XJSE	1,156	ZAR 32.5500	XJSE-3CO2VD61DGUK0
12:09:58	XJSE	589	ZAR 32.5700	XJSE-3AO2VD619UCV2
12:11:08	XJSE	912	ZAR 32.5800	XJSE-2EO2VD61BPBIN
12:11:08	XJSE	350	ZAR 32.5800	XJSE-2EO2VD61BPBIP
12:12:46	XJSE	1,075	ZAR 32.5800	XJSE-2EO2VD61C5DHQ
12:12:49	XJSE	580	ZAR 32.5800	XJSE-2GO2VD609JG8V
12:12:49	XJSE	990	ZAR 32.5800	XJSE-2GO2VD609JG91
12:15:35	XJSE	1,126	ZAR 32.6100	XJSE-2GO2VD609N2MS
12:16:15	XJSE	1,079	ZAR 32.5800	XJSE-2EO2VD61CU2J4
12:16:15	XJSE	1,610	ZAR 32.5800	XJSE-2EO2VD61CU2J6
12:16:15	XJSE	914	ZAR 32.5800	XJSE-2EO2VD61CU2J8
12:16:15	XJSE	1,930	ZAR 32.5800	XJSE-3CO2VD61F9B2M
12:18:51	XJSE	1,245	ZAR 32.5500	XJSE-2EO2VD61DFP2A
12:18:51	XJSE	2,000	ZAR 32.5500	XJSE-2GO2VD609R75H
12:18:51	XJSE	1,062	ZAR 32.5500	XJSE-2GO2VD609R75J
12:20:27	XJSE	1,967	ZAR 32.5400	XJSE-2EO2VD61DP7VT
12:24:01	XJSE	983	ZAR 32.5400	XJSE-2GO2VD60A1GBU
12:24:01	XJSE	427	ZAR 32.5400	XJSE-2GO2VD60A1GC0
12:24:24	XJSE	1,516	ZAR 32.5900	XJSE-2GO2VD60A209I
12:24:27	XJSE	1,154	ZAR 32.5900	XJSE-42O2VD6010RRG
12:26:37	XJSE	782	ZAR 32.5900	XJSE-44O2VD601CV9H
12:26:37	XJSE	1,154	ZAR 32.5900	XJSE-44O2VD601CV9J
12:26:37	XJSE	127	ZAR 32.5900	XJSE-44O2VD601CV9L
12:26:38	XJSE	1,475	ZAR 32.5900	XJSE-3CO2VD61H6OAL
12:26:38	XJSE	506	ZAR 32.5900	XJSE-3CO2VD61H6OAN
12:27:41	XJSE	880	ZAR 32.5900	XJSE-3AO2VD61DA5M4
12:27:41	XJSE	251	ZAR 32.5900	XJSE-3AO2VD61DA5ME
12:29:20	XJSE	1,144	ZAR 32.6000	XJSE-2EO2VD61FH480
12:30:55	XJSE	1,234	ZAR 32.6000	XJSE-3AO2VD61DT4HL
12:31:18	XJSE	912	ZAR 32.5500	XJSE-3AO2VD61DVJQ0
12:31:18	XJSE	2,200	ZAR 32.5600	XJSE-3AO2VD61DVJQ2
12:32:22	XJSE	1,064	ZAR 32.5700	XJSE-2GO2VD60AD1Q3
12:32:46	XJSE	2,000	ZAR 32.5400	XJSE-3AO2VD61E8T05
12:35:26	XJSE	1,343	ZAR 32.5700	XJSE-3CO2VD61J2GCT
12:36:20	XJSE	131	ZAR 32.5700	XJSE-2GO2VD60AI1NH
12:36:20	XJSE	933	ZAR 32.5700	XJSE-2GO2VD60AI1NP
12:37:35	XJSE	1,061	ZAR 32.6000	XJSE-3CO2VD61JEMIP
12:38:24	XJSE	1,062	ZAR 32.6000	XJSE-3CO2VD61JKDIS
12:39:16	XJSE	841	ZAR 32.6000	XJSE-2EO2VD61HHD4H
12:39:16	XJSE	219	ZAR 32.6000	XJSE-2EO2VD61HHD4J
12:40:15	XJSE	739	ZAR 32.6000	XJSE-2GO2VD60AND6C
12:40:15	XJSE	323	ZAR 32.6000	XJSE-2GO2VD60AND6E
12:41:30	XJSE	1,057	ZAR 32.6000	XJSE-2GO2VD60AP484
12:43:12	XJSE	1,975	ZAR 32.5800	XJSE-3AO2VD61G69EO
12:44:17	XJSE	1,056	ZAR 32.5800	XJSE-3AO2VD61GCK8E
12:46:23	XJSE	1,873	ZAR 32.6100	XJSE-42O2VD601BA9I
12:46:44	XJSE	2,833	ZAR 32.6000	XJSE-3AO2VD61GQV6N
12:51:02	XJSE	1,524	ZAR 32.5900	XJSE-44O2VD601PK84
12:51:02	XJSE	863	ZAR 32.5900	XJSE-44O2VD601PK86
12:51:08	XJSE	846	ZAR 32.5800	XJSE-3AO2VD61HJP37
12:51:08	XJSE	1,453	ZAR 32.5800	XJSE-3AO2VD61HJP64
12:56:54	XJSE	216	ZAR 32.6300	XJSE-3AO2VD61IJUG3
12:56:54	XJSE	852	ZAR 32.6300	XJSE-3AO2VD61IJUG5
12:57:51	XJSE	1,338	ZAR 32.6300	XJSE-3AO2VD61IQ1NA
13:00:14	XJSE	1,342	ZAR 32.6500	XJSE-3CO2VD61NTBA8
13:01:01	XJSE	226	ZAR 32.6500	XJSE-2GO2VD60BHSSP
13:01:01	XJSE	832	ZAR 32.6500	XJSE-2GO2VD60BHSSR
13:01:55	XJSE	600	ZAR 32.6500	XJSE-3AO2VD61JF0CJ
13:01:55	XJSE	457	ZAR 32.6500	XJSE-3AO2VD61JF0CL
13:02:58	XJSE	310	ZAR 32.6600	XJSE-2EO2VD61LUNJV
13:02:58	XJSE	749	ZAR 32.6600	XJSE-2EO2VD61LUNK1
13:03:22	XJSE	1,055	ZAR 32.6500	XJSE-44O2VD601VA9Q
13:04:16	XJSE	1,054	ZAR 32.6500	XJSE-44O2VD601VPHV
13:05:22	XJSE	1,154	ZAR 32.6600	XJSE-44O2VD60209IM
13:06:55	XJSE	1,055	ZAR 32.6900	XJSE-3AO2VD61K8P53
13:08:36	XJSE	1,066	ZAR 32.7000	XJSE-3AO2VD61KIA5S
13:09:58	XJSE	1,058	ZAR 32.7000	XJSE-44O2VD6022OJ5
13:11:42	XJSE	1,644	ZAR 32.7000	XJSE-44O2VD6023MVJ
13:11:42	XJSE	242	ZAR 32.7000	XJSE-44O2VD6023MVL
13:12:32	XJSE	1,061	ZAR 32.7000	XJSE-2GO2VD60C0GF0
13:13:30	XJSE	450	ZAR 32.7000	XJSE-44O2VD6024HFP
13:13:30	XJSE	610	ZAR 32.7000	XJSE-44O2VD6024HFR
13:14:28	XJSE	1,059	ZAR 32.6900	XJSE-3CO2VD61QCNNF
13:15:03	XJSE	1,788	ZAR 32.6600	XJSE-3CO2VD61QFVGM
13:15:03	XJSE	1,736	ZAR 32.6600	XJSE-3CO2VD61QFVNI
13:15:03	XJSE	164	ZAR 32.6600	XJSE-3CO2VD61QFVNQ
13:15:03	XJSE	1,885	ZAR 32.6600	XJSE-3CO2VD61QG031
13:22:33	XJSE	1,319	ZAR 32.7000	XJSE-42O2VD601ROR0
13:23:51	XJSE	1,103	ZAR 32.7200	XJSE-3CO2VD61S4U6H
13:24:49	XJSE	85	ZAR 32.7100	XJSE-3AO2VD61NDAH5
13:24:49	XJSE	972	ZAR 32.7100	XJSE-3AO2VD61NDAH9
13:26:20	XJSE	1,781	ZAR 32.7000	XJSE-3CO2VD61SKPCN
13:26:20	XJSE	152	ZAR 32.7000	XJSE-3CO2VD61SKPD1
13:27:41	XJSE	1,935	ZAR 32.7000	XJSE-2GO2VD60CKT9M
13:28:39	XJSE	2,341	ZAR 32.6700	XJSE-2EO2VD61QF9U1
13:28:40	XJSE	1,513	ZAR 32.6700	XJSE-44O2VD602CILM
13:31:13	XJSE	2,839	ZAR 32.6400	XJSE-2EO2VD61QT6QI
13:31:13	XJSE	448	ZAR 32.6100	XJSE-2GO2VD60CPSKE
13:31:13	XJSE	1,827	ZAR 32.6100	XJSE-2GO2VD60CPSKG
13:35:57	XJSE	1,516	ZAR 32.5500	XJSE-2EO2VD61RS3E1
13:35:57	XJSE	2,440	ZAR 32.5500	XJSE-2EO2VD61RS4OG
13:36:23	XJSE	941	ZAR 32.4300	XJSE-3AO2VD61PL3EC
13:41:56	XJSE	1,841	ZAR 32.4400	XJSE-2GO2VD60DEAA0
13:45:29	XJSE	1,675	ZAR 32.5300	XJSE-3CO2VD6212VHK
13:46:42	XJSE	499	ZAR 32.5300	XJSE-3CO2VD621C1C0
13:46:42	XJSE	563	ZAR 32.5300	XJSE-3CO2VD621C1C2
13:48:05	XJSE	1,272	ZAR 32.5900	XJSE-2GO2VD60DN4LC
13:49:25	XJSE	1,059	ZAR 32.6000	XJSE-42O2VD602B24J
13:50:32	XJSE	75	ZAR 32.6300	XJSE-2GO2VD60DQ6IB
13:50:32	XJSE	987	ZAR 32.6300	XJSE-2GO2VD60DQ6ID
13:52:03	XJSE	1,449	ZAR 32.6600	XJSE-42O2VD602CB9H
13:52:45	XJSE	1,060	ZAR 32.6600	XJSE-3CO2VD622JAGS
13:54:09	XJSE	1,367	ZAR 32.6900	XJSE-2EO2VD6204VAH
13:55:20	XJSE	1,057	ZAR 32.6900	XJSE-44O2VD602SRHR
13:57:08	XJSE	1,064	ZAR 32.7200	XJSE-3AO2VD61U6MDM
13:57:17	XJSE	3,730	ZAR 32.6700	XJSE-2GO2VD60E379E
13:57:17	XJSE	1,361	ZAR 32.6700	XJSE-3AO2VD61U7FD8
14:00:22	XJSE	450	ZAR 32.6500	XJSE-42O2VD602GC8E
14:01:49	XJSE	1,080	ZAR 32.6500	XJSE-42O2VD602H45T
14:01:49	XJSE	291	ZAR 32.6500	XJSE-42O2VD602H45V
14:01:49	XJSE	107	ZAR 32.6500	XJSE-42O2VD602H47I
14:02:24	XJSE	111	ZAR 32.6500	XJSE-2EO2VD621T351
14:02:24	XJSE	1,607	ZAR 32.6500	XJSE-2EO2VD621T353
14:08:29	XJSE	3,630	ZAR 32.6300	XJSE-44O2VD6034APO
14:20:44	XJSE	788	ZAR 32.6400	XJSE-42O2VD602R0RG
14:20:44	XJSE	1,158	ZAR 32.6400	XJSE-42O2VD602R0RI
14:24:39	XJSE	1,358	ZAR 32.6400	XJSE-2GO2VD60FA8TL
14:25:51	XJSE	200	ZAR 32.6200	XJSE-3CO2VD629QRIB
14:27:43	XJSE	1,475	ZAR 32.6200	XJSE-3CO2VD62A7BCU
14:32:54	XJSE	1,341	ZAR 32.6800	XJSE-2GO2VD60FP8O9
14:36:01	XJSE	2,031	ZAR 32.6900	XJSE-3AO2VD626VHGG
14:36:01	XJSE	1,878	ZAR 32.6900	XJSE-3AO2VD626VHGP
14:36:01	XJSE	1,144	ZAR 32.6900	XJSE-3AO2VD626VHGV
14:43:54	XJSE	2,936	ZAR 32.7000	XJSE-2GO2VD60GH9V7
14:43:54	XJSE	1,372	ZAR 32.7000	XJSE-2GO2VD60GH9V9
14:45:00	XJSE	26	ZAR 32.6800	XJSE-3CO2VD62EK556
14:45:01	XJSE	1,318	ZAR 32.6800	XJSE-3CO2VD62EK5O1
14:46:02	XJSE	1,325	ZAR 32.6900	XJSE-3AO2VD629FHG4
14:49:52	XJSE	3,819	ZAR 32.7300	XJSE-2EO2VD62CTEQS
14:51:42	XJSE	1,419	ZAR 32.7900	XJSE-2EO2VD62DCN96
14:51:42	XJSE	3,388	ZAR 32.7900	XJSE-2EO2VD62DCN98
14:51:42	XJSE	27	ZAR 32.7900	XJSE-2EO2VD62DCN9A
14:52:40	XJSE	241	ZAR 32.8100	XJSE-3CO2VD62GKUNU
14:52:40	XJSE	3,509	ZAR 32.8100	XJSE-3CO2VD62GKUO6
14:52:40	XJSE	2,702	ZAR 32.8100	XJSE-3CO2VD62GKUOG
14:52:40	XJSE	1,018	ZAR 32.8100	XJSE-3CO2VD62GKUP1
14:52:43	XJSE	2,000	ZAR 32.8000	XJSE-3AO2VD62B57B1
14:52:43	XJSE	3,509	ZAR 32.8000	XJSE-3AO2VD62B57BL
14:52:52	XJSE	3,243	ZAR 32.8000	XJSE-2EO2VD62DMBOG
14:53:17	XJSE	1,057	ZAR 32.8000	XJSE-2GO2VD60H5C5R
14:53:41	XJSE	438	ZAR 32.8000	XJSE-2EO2VD62DT0PN
14:53:41	XJSE	619	ZAR 32.8000	XJSE-2EO2VD62DT0PP
14:53:51	XJSE	31	ZAR 32.7700	XJSE-3CO2VD62GVV4N
14:53:51	XJSE	3,972	ZAR 32.7700	XJSE-3CO2VD62GVV51
14:54:04	XJSE	564	ZAR 32.7700	XJSE-2EO2VD62DVTRR
14:57:43	XJSE	1,735	ZAR 32.7600	XJSE-3CO2VD62HT96P
14:57:43	XJSE	1,387	ZAR 32.7600	XJSE-3CO2VD62HT9LU
14:58:10	XJSE	26	ZAR 32.7900	XJSE-3AO2VD62CERCO
14:58:10	XJSE	1,053	ZAR 32.7900	XJSE-3AO2VD62CERCQ
14:58:44	XJSE	1,085	ZAR 32.7900	XJSE-2EO2VD62F2H79
14:59:21	XJSE	1,069	ZAR 32.7900	XJSE-3CO2VD62I9S6S
15:00:08	XJSE	2,116	ZAR 32.7700	XJSE-3AO2VD62CTUHI
15:00:09	XJSE	217	ZAR 32.7700	XJSE-2EO2VD62FE04R
15:00:09	XJSE	2,767	ZAR 32.7700	XJSE-2EO2VD62FE051
15:00:09	XJSE	171	ZAR 32.7700	XJSE-2EO2VD62FE05F
15:00:11	XJSE	1,211	ZAR 32.7700	XJSE-42O2VD603MQ1S
15:00:30	XJSE	1,479	ZAR 32.7600	XJSE-2EO2VD62FGTN8
15:00:53	XJSE	1,503	ZAR 32.7600	XJSE-3CO2VD62IMS0A
15:00:53	XJSE	548	ZAR 32.7600	XJSE-3CO2VD62IMS0I
15:01:25	XJSE	1,147	ZAR 32.7500	XJSE-42O2VD603NRQS
15:01:43	XJSE	2,743	ZAR 32.7500	XJSE-3AO2VD62DCHCV
15:06:32	XJSE	745	ZAR 32.7400	XJSE-2EO2VD62GVUN5
15:06:32	XJSE	1,876	ZAR 32.7400	XJSE-2EO2VD62GVUN9
15:06:57	XJSE	264	ZAR 32.7300	XJSE-2GO2VD60I1GAT
15:06:57	XJSE	2,000	ZAR 32.7300	XJSE-2GO2VD60I1GB4
15:07:00	XJSE	287	ZAR 32.7300	XJSE-2GO2VD60I1LED
15:07:01	XJSE	168	ZAR 32.7300	XJSE-44O2VD604FPRC
15:07:01	XJSE	2,096	ZAR 32.7300	XJSE-44O2VD604FPSG
15:12:34	XJSE	4,291	ZAR 32.7400	XJSE-42O2VD6040GJU
15:12:35	XJSE	1,631	ZAR 32.7300	XJSE-2EO2VD62ICP84
15:13:36	XJSE	1,413	ZAR 32.7300	XJSE-44O2VD604KMRI
15:17:59	XJSE	320	ZAR 32.7300	XJSE-44O2VD604OHC6
15:17:59	XJSE	403	ZAR 32.7300	XJSE-44O2VD604OHG7
15:19:10	XJSE	34	ZAR 32.7400	XJSE-3CO2VD62N1R0N
15:19:32	XJSE	1,585	ZAR 32.8300	XJSE-42O2VD60469AP
15:19:32	XJSE	1,500	ZAR 32.8300	XJSE-42O2VD60469AR
15:19:32	XJSE	1,172	ZAR 32.8300	XJSE-42O2VD60469AT
15:19:51	XJSE	1,536	ZAR 32.8100	XJSE-44O2VD604Q5CD
15:20:14	XJSE	947	ZAR 32.8200	XJSE-3AO2VD62HLQHU
15:20:14	XJSE	320	ZAR 32.8200	XJSE-3AO2VD62HLQI4
15:20:19	XJSE	1,075	ZAR 32.8100	XJSE-3CO2VD62NA19D
15:20:42	XJSE	1,073	ZAR 32.8100	XJSE-2EO2VD62K587I
15:20:56	XJSE	3,420	ZAR 32.7900	XJSE-3CO2VD62NDPSS
15:23:31	XJSE	1,082	ZAR 32.7900	XJSE-3AO2VD62IBHNU
15:27:39	XJSE	2,898	ZAR 32.8300	XJSE-3AO2VD62J6VI0
15:28:16	XJSE	612	ZAR 32.8600	XJSE-3AO2VD62JB9QB
15:28:16	XJSE	3,229	ZAR 32.8600	XJSE-3AO2VD62JB9QG
15:28:32	XJSE	1,078	ZAR 32.8600	XJSE-2GO2VD60JF5NF
15:29:17	XJSE	1,068	ZAR 32.8900	XJSE-44O2VD60516RD
15:29:42	XJSE	1,218	ZAR 32.8900	XJSE-42O2VD604DGMM
15:29:42	XJSE	1	ZAR 32.8900	XJSE-42O2VD604DGMO
15:30:08	XJSE	1,442	ZAR 32.8900	XJSE-2GO2VD60JIBM7
15:30:21	XJSE	1,059	ZAR 32.8800	XJSE-3AO2VD62JPMF4
15:30:25	XJSE	3,485	ZAR 32.8400	XJSE-3CO2VD62PFC76
15:30:31	XJSE	2,158	ZAR 32.8100	XJSE-2GO2VD60JJD1D
15:31:46	XJSE	1,183	ZAR 32.7600	XJSE-3CO2VD62Q1QU6
15:31:46	XJSE	458	ZAR 32.7300	XJSE-2EO2VD62MNMT4
15:31:46	XJSE	122	ZAR 32.7300	XJSE-2EO2VD62MNMT6
15:31:46	XJSE	448	ZAR 32.7300	XJSE-2EO2VD62MNMT8
15:33:02	XJSE	89	ZAR 32.7100	XJSE-44O2VD6054AOE
15:35:16	XJSE	1,188	ZAR 32.7100	XJSE-44O2VD6055R6H
15:35:16	XJSE	641	ZAR 32.7100	XJSE-3AO2VD62LQJSB
15:35:16	XJSE	2,588	ZAR 32.7100	XJSE-3AO2VD62LQJVE
15:35:18	XJSE	278	ZAR 32.6800	XJSE-42O2VD604HTKD
15:36:01	XJSE	2,468	ZAR 32.6800	XJSE-3CO2VD62RUALS
15:38:49	XJSE	820	ZAR 32.6300	XJSE-2GO2VD60K55C4
15:38:49	XJSE	2,863	ZAR 32.6300	XJSE-2GO2VD60K55G8
15:39:36	XJSE	619	ZAR 32.6300	XJSE-2GO2VD60K6LI3
15:39:50	XJSE	474	ZAR 32.6300	XJSE-2GO2VD60K73OF
15:39:53	XJSE	3,140	ZAR 32.6300	XJSE-2GO2VD60K77LK
15:42:26	XJSE	367	ZAR 32.5600	XJSE-2EO2VD62R9SV5
15:43:11	XJSE	1,473	ZAR 32.5600	XJSE-2EO2VD62RI8SH
15:44:17	XJSE	1,557	ZAR 32.5600	XJSE-2EO2VD62RVK2P
15:45:20	XJSE	127	ZAR 32.5600	XJSE-2GO2VD60KI72J
15:45:20	XJSE	1,955	ZAR 32.5600	XJSE-2GO2VD60KI74C
15:45:20	XJSE	1,925	ZAR 32.5600	XJSE-2GO2VD60KI74H
15:45:20	XJSE	311	ZAR 32.5600	XJSE-2GO2VD60KI774
15:45:21	XJSE	1,769	ZAR 32.5600	XJSE-2EO2VD62SENEV
15:45:21	XJSE	1,944	ZAR 32.5600	XJSE-2EO2VD62SERNE
15:47:31	XJSE	3,164	ZAR 32.5400	XJSE-3AO2VD62QQMF2
15:48:17	XJSE	1,970	ZAR 32.5300	XJSE-3AO2VD62R35VK
15:49:25	XJSE	2,507	ZAR 32.5800	XJSE-42O2VD604T4BL
15:49:30	XJSE	1,250	ZAR 32.5800	XJSE-3CO2VD63167V6
15:02:22	XJSE	1,758	ZAR 32.7400	XJSE-44O2VD604BTO1

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 [email protected] 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

POSBRGDSGUDDGBC

Related Shares:

FTSE 100 Latest

Value8,596.35

Change99.55