17th May 2021 07:00
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: 14 May 2021
Aggregate number of ordinary shares purchased: 1,160,228
Lowest price paid per share £1.5720
Highest price paid per share £1.6055
Average price paid per share £1.5914
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 19,797,169 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £ 32,199,532.86.
Johannesburg Stock Exchange - Summary
Date of purchase: 14 May 2021
Aggregate number of ordinary shares purchased: 521,379
Lowest price paid per share ZAR 31.2600
Highest price paid per share ZAR 31.8600
Average price paid per share ZAR 31.5486
The Company intends to cancel the purchased shares.
Since 7 April 2021, the Company has purchased 11,074,684 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 358,108,363.06. (2)
These purchases are the last purchases to be made under the "Tranche 3a" programme on both the London Stock Exchange and the Johannesburg Stock Exchange between the Company, on the one hand, and Goldman Sachs International, on the other hand, announced on 7th April 2021, as the programme has been completed in accordance with its terms.
Following the above transactions, the Company has 1,738,738,894 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.
(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 £18,004,393.31.
London Stock Exchange - Schedule of Purchases
Shares purchased: 1,160,228 (ISIN: GB00BDCXV269)
Date of purchases: 14 May 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 14 May 2021 is set out below.
Aggregate Information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | £ 1.5917 | 1,040,404 | £ 1.5720 | £ 1.6055 |
Chi-X Europe
| £ 1.5913 | 57,725 | £ 1.5750 | £ 1.6035 |
BATS Europe
| £ 1.5836 | 26,455 | £ 1.5735 | £ 1.6020 |
Turquoise
| £ 1.5876 | 35,644 | £ 1.5730 | £ 1.6025 |
Individual Transactions:
Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
08:13:27 | XLON | 1,088 | £ 1.5770 | 315491797178803 |
08:16:59 | XLON | 654 | £ 1.5800 | 315491797179708 |
08:20:04 | TRQX | 1,188 | £ 1.5805 | 315491725873150 |
08:20:04 | CHIX | 336 | £ 1.5805 | 128Q004ZG |
08:20:04 | CHIX | 289 | £ 1.5805 | 128Q004ZH |
08:20:04 | TRQX | 1,188 | £ 1.5805 | 315491725873151 |
08:21:00 | CHIX | 1,143 | £ 1.5820 | 128Q0057U |
08:21:00 | XLON | 2,186 | £ 1.5820 | 315491797180667 |
08:21:00 | CHIX | 1,342 | £ 1.5820 | 128Q0057V |
08:21:00 | CHIX | 317 | £ 1.5820 | 128Q0057W |
08:21:00 | XLON | 1,290 | £ 1.5805 | 315491797180671 |
08:21:00 | XLON | 1,182 | £ 1.5805 | 315491797180672 |
08:21:17 | XLON | 3,675 | £ 1.5805 | 315491797180752 |
08:21:36 | XLON | 1,048 | £ 1.5795 | 315491797180965 |
08:22:44 | XLON | 1,475 | £ 1.5810 | 315491797181408 |
08:22:45 | XLON | 135 | £ 1.5795 | 315491797181413 |
08:22:45 | CHIX | 1,624 | £ 1.5795 | 128Q005MI |
08:22:45 | TRQX | 2,069 | £ 1.5790 | 315491725873802 |
08:22:45 | CHIX | 1,000 | £ 1.5795 | 128Q005MJ |
08:22:45 | CHIX | 25 | £ 1.5795 | 128Q005MK |
08:22:45 | XLON | 1,767 | £ 1.5795 | 315491797181416 |
08:22:45 | XLON | 612 | £ 1.5795 | 315491797181417 |
08:22:45 | XLON | 1,092 | £ 1.5795 | 315491797181412 |
08:24:12 | XLON | 170 | £ 1.5800 | 315491797181683 |
08:24:12 | XLON | 1,843 | £ 1.5800 | 315491797181684 |
08:24:53 | CHIX | 515 | £ 1.5785 | 128Q0062T |
08:25:00 | XLON | 465 | £ 1.5760 | 315491797181902 |
08:25:00 | XLON | 764 | £ 1.5760 | 315491797181903 |
08:25:00 | XLON | 16 | £ 1.5760 | 315491797181904 |
08:25:38 | XLON | 1,032 | £ 1.5745 | 315491797182066 |
08:28:53 | XLON | 1,096 | £ 1.5745 | 315491797182879 |
08:28:53 | XLON | 300 | £ 1.5745 | 315491797182880 |
08:28:53 | XLON | 300 | £ 1.5745 | 315491797182881 |
08:28:53 | XLON | 335 | £ 1.5745 | 315491797182882 |
08:28:54 | XLON | 627 | £ 1.5745 | 315491797182894 |
08:28:54 | XLON | 873 | £ 1.5745 | 315491797182883 |
08:28:54 | XLON | 873 | £ 1.5745 | 315491797182895 |
08:29:33 | XLON | 1,211 | £ 1.5745 | 315491797183042 |
08:29:51 | BATE | 559 | £ 1.5750 | 028Q004KN |
08:29:51 | BATE | 280 | £ 1.5750 | 028Q004KO |
08:29:51 | BATE | 313 | £ 1.5750 | 028Q004KP |
08:29:51 | BATE | 289 | £ 1.5750 | 028Q004KQ |
08:30:18 | XLON | 994 | £ 1.5735 | 315491797183213 |
08:30:18 | XLON | 242 | £ 1.5735 | 315491797183203 |
08:35:01 | TRQX | 618 | £ 1.5730 | 315491725876156 |
08:35:01 | TRQX | 580 | £ 1.5730 | 315491725876157 |
08:35:01 | XLON | 1,500 | £ 1.5735 | 315491797184173 |
08:35:01 | XLON | 3,824 | £ 1.5730 | 315491797184177 |
08:35:01 | XLON | 695 | £ 1.5720 | 315491797184182 |
08:35:05 | XLON | 128 | £ 1.5720 | 315491797184205 |
08:35:05 | XLON | 1,692 | £ 1.5720 | 315491797184206 |
08:36:44 | XLON | 2,957 | £ 1.5730 | 315491797184559 |
08:37:52 | XLON | 1,005 | £ 1.5750 | 315491797184785 |
08:38:26 | XLON | 1,489 | £ 1.5745 | 315491797184849 |
08:38:26 | BATE | 1,211 | £ 1.5740 | 028Q005S5 |
08:38:26 | BATE | 1,482 | £ 1.5740 | 028Q005S6 |
08:41:03 | XLON | 2,074 | £ 1.5730 | 315491797185381 |
08:41:03 | XLON | 281 | £ 1.5730 | 315491797185382 |
08:44:58 | XLON | 1,398 | £ 1.5725 | 315491797185931 |
08:44:58 | XLON | 2,300 | £ 1.5725 | 315491797185935 |
08:44:58 | XLON | 781 | £ 1.5730 | 315491797185936 |
08:49:15 | XLON | 1,120 | £ 1.5750 | 315491797186809 |
08:49:15 | XLON | 3,348 | £ 1.5750 | 315491797186810 |
08:49:36 | XLON | 1,025 | £ 1.5750 | 315491797186847 |
08:49:36 | XLON | 34 | £ 1.5750 | 315491797186848 |
08:49:40 | XLON | 1,776 | £ 1.5750 | 315491797186859 |
08:52:04 | XLON | 2,180 | £ 1.5760 | 315491797187241 |
08:53:07 | XLON | 3,457 | £ 1.5750 | 315491797187362 |
08:59:39 | XLON | 1,305 | £ 1.5775 | 315491797188321 |
09:00:01 | XLON | 1,361 | £ 1.5775 | 315491797188372 |
09:02:56 | XLON | 944 | £ 1.5790 | 315491797188885 |
09:02:56 | XLON | 375 | £ 1.5790 | 315491797188886 |
09:03:34 | XLON | 981 | £ 1.5785 | 315491797188940 |
09:03:34 | XLON | 796 | £ 1.5785 | 315491797188941 |
09:03:34 | XLON | 581 | £ 1.5785 | 315491797188942 |
09:03:34 | XLON | 1,910 | £ 1.5780 | 315491797188944 |
09:03:34 | XLON | 362 | £ 1.5780 | 315491797188945 |
09:03:35 | XLON | 1,235 | £ 1.5780 | 315491797188948 |
09:04:14 | XLON | 600 | £ 1.5780 | 315491797189075 |
09:04:14 | XLON | 717 | £ 1.5780 | 315491797189076 |
09:04:14 | XLON | 300 | £ 1.5780 | 315491797189077 |
09:04:15 | XLON | 116 | £ 1.5780 | 315491797189078 |
09:04:15 | XLON | 638 | £ 1.5780 | 315491797189080 |
09:04:15 | XLON | 381 | £ 1.5780 | 315491797189081 |
09:04:36 | XLON | 751 | £ 1.5775 | 315491797189137 |
09:04:46 | TRQX | 1,350 | £ 1.5760 | 315491725881645 |
09:05:08 | TRQX | 434 | £ 1.5760 | 315491725881711 |
09:05:08 | TRQX | 645 | £ 1.5760 | 315491725881712 |
09:05:08 | CHIX | 619 | £ 1.5760 | 128Q00D0L |
09:05:09 | CHIX | 694 | £ 1.5760 | 128Q00D0M |
09:05:22 | CHIX | 176 | £ 1.5760 | 128Q00D1Q |
09:05:22 | CHIX | 464 | £ 1.5760 | 128Q00D1S |
09:05:22 | CHIX | 145 | £ 1.5760 | 128Q00D1T |
09:05:22 | CHIX | 829 | £ 1.5760 | 128Q00D1U |
09:05:23 | CHIX | 990 | £ 1.5750 | 128Q00D1V |
09:05:23 | BATE | 1,205 | £ 1.5750 | 028Q008UP |
09:05:24 | BATE | 695 | £ 1.5750 | 028Q008UQ |
09:05:24 | BATE | 269 | £ 1.5750 | 028Q008UR |
09:06:11 | BATE | 1,248 | £ 1.5735 | 028Q008Z4 |
09:06:11 | BATE | 345 | £ 1.5735 | 028Q008Z5 |
09:06:26 | BATE | 1,056 | £ 1.5735 | 028Q008ZZ |
09:06:26 | BATE | 1,046 | £ 1.5735 | 028Q00901 |
09:06:27 | XLON | 1,048 | £ 1.5730 | 315491797189422 |
09:06:27 | XLON | 703 | £ 1.5730 | 315491797189423 |
09:06:50 | XLON | 415 | £ 1.5725 | 315491797189495 |
09:06:50 | XLON | 415 | £ 1.5725 | 315491797189496 |
09:08:53 | XLON | 1,159 | £ 1.5725 | 315491797189883 |
09:15:53 | XLON | 92 | £ 1.5760 | 315491797190822 |
09:15:55 | XLON | 1,410 | £ 1.5775 | 315491797190833 |
09:16:04 | XLON | 975 | £ 1.5770 | 315491797190845 |
09:16:04 | XLON | 792 | £ 1.5770 | 315491797190846 |
09:16:04 | XLON | 410 | £ 1.5770 | 315491797190847 |
09:19:30 | XLON | 789 | £ 1.5780 | 315491797191231 |
09:19:50 | XLON | 2,815 | £ 1.5775 | 315491797191281 |
09:19:50 | XLON | 1,506 | £ 1.5770 | 315491797191290 |
09:22:48 | XLON | 4,132 | £ 1.5765 | 315491797191700 |
09:23:02 | XLON | 805 | £ 1.5755 | 315491797191733 |
09:23:24 | XLON | 1,500 | £ 1.5755 | 315491797191791 |
09:23:24 | XLON | 190 | £ 1.5755 | 315491797191792 |
09:23:24 | XLON | 81 | £ 1.5755 | 315491797191794 |
09:23:25 | XLON | 977 | £ 1.5750 | 315491797191798 |
09:23:26 | XLON | 81 | £ 1.5750 | 315491797191803 |
09:23:26 | XLON | 81 | £ 1.5750 | 315491797191804 |
09:23:26 | XLON | 1,436 | £ 1.5750 | 315491797191805 |
09:27:28 | XLON | 1,500 | £ 1.5760 | 315491797192567 |
09:31:22 | XLON | 1,500 | £ 1.5770 | 315491797193034 |
09:31:22 | XLON | 1,236 | £ 1.5770 | 315491797193035 |
09:31:22 | XLON | 1,682 | £ 1.5775 | 315491797193036 |
09:33:13 | XLON | 1,500 | £ 1.5785 | 315491797193345 |
09:33:13 | XLON | 1,651 | £ 1.5785 | 315491797193346 |
09:33:39 | XLON | 1,500 | £ 1.5785 | 315491797193445 |
09:33:39 | XLON | 1,420 | £ 1.5785 | 315491797193446 |
09:33:52 | XLON | 4,195 | £ 1.5770 | 315491797193455 |
09:34:18 | XLON | 2,153 | £ 1.5775 | 315491797193506 |
09:34:19 | XLON | 1,043 | £ 1.5775 | 315491797193507 |
09:34:56 | XLON | 1,258 | £ 1.5775 | 315491797193552 |
09:37:39 | TRQX | 1,146 | £ 1.5780 | 315491725887694 |
09:38:04 | XLON | 742 | £ 1.5785 | 315491797194079 |
09:39:30 | BATE | 324 | £ 1.5785 | 028Q00CWG |
09:39:30 | BATE | 700 | £ 1.5785 | 028Q00CWH |
09:40:24 | TRQX | 1,013 | £ 1.5785 | 315491725888243 |
09:40:24 | XLON | 395 | £ 1.5780 | 315491797194472 |
09:40:24 | XLON | 1,196 | £ 1.5780 | 315491797194473 |
09:40:24 | XLON | 645 | £ 1.5780 | 315491797194474 |
09:40:28 | XLON | 387 | £ 1.5785 | 315491797194483 |
09:40:28 | XLON | 1,034 | £ 1.5785 | 315491797194484 |
09:40:35 | XLON | 700 | £ 1.5785 | 315491797194510 |
09:40:35 | XLON | 3,110 | £ 1.5785 | 315491797194511 |
09:40:35 | XLON | 184 | £ 1.5785 | 315491797194512 |
09:40:35 | XLON | 977 | £ 1.5785 | 315491797194518 |
09:40:35 | XLON | 523 | £ 1.5785 | 315491797194519 |
09:40:35 | XLON | 325 | £ 1.5785 | 315491797194520 |
09:41:12 | XLON | 1,166 | £ 1.5780 | 315491797194620 |
09:43:19 | XLON | 1,494 | £ 1.5780 | 315491797194952 |
09:43:19 | XLON | 1,398 | £ 1.5780 | 315491797194953 |
09:44:06 | TRQX | 896 | £ 1.5770 | 315491725889090 |
09:44:08 | XLON | 1,561 | £ 1.5770 | 315491797195162 |
09:46:53 | XLON | 1,500 | £ 1.5810 | 315491797195612 |
09:46:55 | XLON | 1,500 | £ 1.5805 | 315491797195616 |
09:46:55 | XLON | 2,816 | £ 1.5805 | 315491797195617 |
09:46:55 | BATE | 1,231 | £ 1.5805 | 028Q00DU0 |
09:46:57 | XLON | 1,126 | £ 1.5805 | 315491797195620 |
09:48:58 | XLON | 981 | £ 1.5820 | 315491797195856 |
09:48:58 | XLON | 24 | £ 1.5820 | 315491797195855 |
09:49:56 | XLON | 1,201 | £ 1.5820 | 315491797196048 |
09:49:56 | XLON | 1,080 | £ 1.5810 | 315491797196056 |
09:55:26 | XLON | 1,105 | £ 1.5780 | 315491797196931 |
09:56:16 | XLON | 1,223 | £ 1.5770 | 315491797197033 |
09:56:16 | CHIX | 1,520 | £ 1.5770 | 128Q00KVF |
09:56:16 | XLON | 1,212 | £ 1.5770 | 315491797197028 |
09:58:07 | XLON | 1,952 | £ 1.5775 | 315491797197428 |
10:00:41 | XLON | 1,130 | £ 1.5765 | 315491797197743 |
10:06:09 | XLON | 3,284 | £ 1.5790 | 315491797198367 |
10:06:10 | XLON | 1,744 | £ 1.5790 | 315491797198369 |
10:10:32 | XLON | 1,047 | £ 1.5775 | 315491797198881 |
10:10:32 | XLON | 692 | £ 1.5775 | 315491797198882 |
10:14:09 | XLON | 633 | £ 1.5775 | 315491797199363 |
10:14:09 | XLON | 1,023 | £ 1.5775 | 315491797199364 |
10:14:09 | XLON | 122 | £ 1.5775 | 315491797199365 |
10:14:09 | XLON | 900 | £ 1.5770 | 315491797199376 |
10:14:09 | XLON | 1,054 | £ 1.5770 | 315491797199377 |
10:16:07 | XLON | 426 | £ 1.5775 | 315491797199652 |
10:17:19 | XLON | 80 | £ 1.5790 | 315491797199892 |
10:17:19 | XLON | 1,127 | £ 1.5790 | 315491797199893 |
10:17:19 | XLON | 629 | £ 1.5790 | 315491797199894 |
10:18:09 | XLON | 687 | £ 1.5795 | 315491797200170 |
10:18:44 | XLON | 1,156 | £ 1.5795 | 315491797200262 |
10:18:44 | XLON | 89 | £ 1.5795 | 315491797200263 |
10:21:44 | XLON | 1,146 | £ 1.5790 | 315491797200905 |
10:25:13 | XLON | 425 | £ 1.5795 | 315491797201573 |
10:25:13 | XLON | 1,845 | £ 1.5795 | 315491797201574 |
10:25:13 | XLON | 724 | £ 1.5795 | 315491797201575 |
10:25:34 | XLON | 349 | £ 1.5795 | 315491797201652 |
10:25:34 | XLON | 598 | £ 1.5795 | 315491797201653 |
10:25:55 | XLON | 56 | £ 1.5795 | 315491797201682 |
10:26:42 | XLON | 415 | £ 1.5795 | 315491797201831 |
10:26:45 | XLON | 1,293 | £ 1.5790 | 315491797201843 |
10:26:45 | XLON | 622 | £ 1.5790 | 315491797201844 |
10:26:45 | XLON | 2,430 | £ 1.5790 | 315491797201845 |
10:28:09 | XLON | 417 | £ 1.5780 | 315491797202023 |
10:28:09 | XLON | 515 | £ 1.5780 | 315491797202024 |
10:28:27 | XLON | 1,500 | £ 1.5775 | 315491797202085 |
10:28:27 | XLON | 1,224 | £ 1.5775 | 315491797202086 |
10:28:27 | XLON | 148 | £ 1.5775 | 315491797202078 |
10:28:27 | XLON | 1,332 | £ 1.5775 | 315491797202079 |
10:31:00 | XLON | 1,500 | £ 1.5780 | 315491797202463 |
10:32:40 | XLON | 767 | £ 1.5780 | 315491797202697 |
10:32:40 | XLON | 3,583 | £ 1.5780 | 315491797202698 |
10:32:40 | TRQX | 1,040 | £ 1.5780 | 315491725898028 |
10:32:40 | TRQX | 16 | £ 1.5780 | 315491725898029 |
10:32:40 | CHIX | 1,739 | £ 1.5775 | 128Q00REU |
10:32:40 | BATE | 1,049 | £ 1.5775 | 028Q00JCD |
10:32:40 | XLON | 544 | £ 1.5780 | 315491797202703 |
10:33:23 | XLON | 1,687 | £ 1.5780 | 315491797202781 |
10:33:23 | XLON | 1,243 | £ 1.5780 | 315491797202782 |
10:35:05 | XLON | 4,236 | £ 1.5785 | 315491797203006 |
10:35:08 | TRQX | 1,259 | £ 1.5785 | 315491725898399 |
10:36:59 | XLON | 953 | £ 1.5785 | 315491797203238 |
10:37:25 | XLON | 955 | £ 1.5785 | 315491797203312 |
10:37:51 | XLON | 955 | £ 1.5785 | 315491797203357 |
10:38:40 | XLON | 269 | £ 1.5795 | 315491797203483 |
10:38:40 | XLON | 663 | £ 1.5795 | 315491797203484 |
10:39:15 | XLON | 1,126 | £ 1.5800 | 315491797203521 |
10:39:21 | XLON | 568 | £ 1.5800 | 315491797203525 |
10:39:43 | XLON | 1,454 | £ 1.5800 | 315491797203571 |
10:39:43 | XLON | 481 | £ 1.5800 | 315491797203572 |
10:39:43 | XLON | 2,051 | £ 1.5800 | 315491797203573 |
10:41:18 | XLON | 631 | £ 1.5800 | 315491797203746 |
10:41:18 | XLON | 300 | £ 1.5800 | 315491797203747 |
10:44:37 | XLON | 1,332 | £ 1.5810 | 315491797204278 |
10:44:37 | XLON | 188 | £ 1.5810 | 315491797204279 |
10:44:37 | XLON | 52 | £ 1.5810 | 315491797204280 |
10:44:37 | XLON | 585 | £ 1.5810 | 315491797204281 |
10:45:40 | XLON | 400 | £ 1.5825 | 315491797204463 |
10:45:40 | XLON | 750 | £ 1.5825 | 315491797204464 |
10:47:48 | XLON | 425 | £ 1.5825 | 315491797204746 |
10:48:03 | XLON | 683 | £ 1.5825 | 315491797204783 |
10:48:08 | XLON | 1,537 | £ 1.5825 | 315491797204790 |
10:50:06 | BATE | 1,196 | £ 1.5825 | 028Q00LCK |
10:50:06 | XLON | 1,500 | £ 1.5825 | 315491797205089 |
10:50:39 | XLON | 3,000 | £ 1.5820 | 315491797205175 |
10:55:05 | XLON | 381 | £ 1.5825 | 315491797205716 |
10:55:05 | XLON | 2,132 | £ 1.5825 | 315491797205717 |
10:55:51 | XLON | 1,500 | £ 1.5835 | 315491797205858 |
10:56:12 | XLON | 1,500 | £ 1.5835 | 315491797205898 |
10:56:17 | XLON | 1,500 | £ 1.5835 | 315491797205912 |
10:56:17 | XLON | 2,066 | £ 1.5835 | 315491797205913 |
10:56:17 | XLON | 533 | £ 1.5835 | 315491797205914 |
10:56:17 | XLON | 1,162 | £ 1.5835 | 315491797205915 |
10:56:27 | XLON | 383 | £ 1.5830 | 315491797205980 |
10:56:27 | XLON | 1,731 | £ 1.5830 | 315491797205981 |
10:56:29 | XLON | 1,031 | £ 1.5830 | 315491797205992 |
10:57:32 | XLON | 1,489 | £ 1.5825 | 315491797206126 |
10:57:32 | XLON | 192 | £ 1.5825 | 315491797206127 |
10:58:03 | XLON | 1,031 | £ 1.5830 | 315491797206192 |
10:58:03 | XLON | 1,322 | £ 1.5830 | 315491797206195 |
10:58:34 | XLON | 508 | £ 1.5835 | 315491797206232 |
10:58:34 | XLON | 567 | £ 1.5835 | 315491797206233 |
10:59:00 | XLON | 1,500 | £ 1.5835 | 315491797206252 |
10:59:00 | XLON | 2,780 | £ 1.5830 | 315491797206253 |
11:00:34 | XLON | 1,368 | £ 1.5830 | 315491797206381 |
11:00:34 | XLON | 339 | £ 1.5830 | 315491797206382 |
11:00:35 | XLON | 2,300 | £ 1.5830 | 315491797206383 |
11:00:35 | XLON | 1,501 | £ 1.5830 | 315491797206384 |
11:00:46 | XLON | 631 | £ 1.5830 | 315491797206397 |
11:00:46 | XLON | 628 | £ 1.5830 | 315491797206398 |
11:01:05 | XLON | 56 | £ 1.5830 | 315491797206435 |
11:04:33 | XLON | 1,498 | £ 1.5835 | 315491797206914 |
11:05:04 | XLON | 2,129 | £ 1.5835 | 315491797207008 |
11:05:04 | XLON | 1,671 | £ 1.5835 | 315491797207011 |
11:05:27 | XLON | 1,614 | £ 1.5830 | 315491797207033 |
11:05:58 | XLON | 437 | £ 1.5830 | 315491797207082 |
11:06:59 | XLON | 964 | £ 1.5830 | 315491797207193 |
11:06:59 | XLON | 2,838 | £ 1.5830 | 315491797207194 |
11:07:01 | XLON | 1,094 | £ 1.5830 | 315491797207196 |
11:07:05 | XLON | 741 | £ 1.5830 | 315491797207204 |
11:07:05 | XLON | 1,364 | £ 1.5830 | 315491797207205 |
11:09:52 | XLON | 1,162 | £ 1.5835 | 315491797207536 |
11:09:52 | XLON | 514 | £ 1.5835 | 315491797207537 |
11:12:44 | XLON | 1,500 | £ 1.5845 | 315491797207878 |
11:13:16 | XLON | 1,500 | £ 1.5845 | 315491797207974 |
11:13:30 | XLON | 2,860 | £ 1.5845 | 315491797208027 |
11:13:33 | XLON | 1,500 | £ 1.5845 | 315491797208029 |
11:16:05 | XLON | 56 | £ 1.5850 | 315491797208246 |
11:16:14 | XLON | 1,420 | £ 1.5860 | 315491797208277 |
11:17:51 | XLON | 1,637 | £ 1.5855 | 315491797208450 |
11:17:51 | XLON | 1,937 | £ 1.5855 | 315491797208451 |
11:17:51 | XLON | 64 | £ 1.5855 | 315491797208452 |
11:17:51 | XLON | 1,644 | £ 1.5855 | 315491797208455 |
11:18:19 | XLON | 578 | £ 1.5855 | 315491797208506 |
11:18:19 | XLON | 155 | £ 1.5855 | 315491797208507 |
11:18:19 | XLON | 809 | £ 1.5855 | 315491797208508 |
11:18:19 | XLON | 494 | £ 1.5855 | 315491797208509 |
11:18:20 | XLON | 995 | £ 1.5855 | 315491797208516 |
11:19:04 | XLON | 136 | £ 1.5860 | 315491797208627 |
11:19:04 | XLON | 736 | £ 1.5860 | 315491797208628 |
11:21:39 | XLON | 740 | £ 1.5900 | 315491797208939 |
11:21:39 | XLON | 261 | £ 1.5900 | 315491797208940 |
11:21:39 | XLON | 74 | £ 1.5900 | 315491797208941 |
11:21:39 | BATE | 1,100 | £ 1.5895 | 028Q00OSD |
11:24:03 | XLON | 1,500 | £ 1.5915 | 315491797209239 |
11:24:03 | XLON | 2,349 | £ 1.5915 | 315491797209240 |
11:24:03 | XLON | 3,046 | £ 1.5915 | 315491797209241 |
11:26:28 | XLON | 1,500 | £ 1.5905 | 315491797209549 |
11:26:28 | XLON | 2,350 | £ 1.5905 | 315491797209550 |
11:26:28 | XLON | 825 | £ 1.5905 | 315491797209551 |
11:26:28 | TRQX | 2,009 | £ 1.5910 | 315491725906345 |
11:26:28 | CHIX | 1,190 | £ 1.5910 | 128Q00YO7 |
11:26:28 | XLON | 3,626 | £ 1.5910 | 315491797209539 |
11:26:28 | TRQX | 6 | £ 1.5910 | 315491725906346 |
11:26:28 | CHIX | 1,190 | £ 1.5910 | 128Q00YOB |
11:27:14 | XLON | 928 | £ 1.5895 | 315491797209817 |
11:27:47 | XLON | 572 | £ 1.5895 | 315491797209877 |
11:27:47 | XLON | 361 | £ 1.5895 | 315491797209878 |
11:29:10 | XLON | 1,500 | £ 1.5905 | 315491797210141 |
11:29:10 | XLON | 475 | £ 1.5905 | 315491797210142 |
11:29:32 | XLON | 2,300 | £ 1.5905 | 315491797210222 |
11:30:03 | XLON | 995 | £ 1.5910 | 315491797210304 |
11:30:22 | XLON | 1,035 | £ 1.5910 | 315491797210339 |
11:30:30 | XLON | 1,476 | £ 1.5915 | 315491797210346 |
11:31:13 | XLON | 1,288 | £ 1.5915 | 315491797210443 |
11:31:31 | CHIX | 80 | £ 1.5910 | 128Q00ZHN |
11:31:37 | XLON | 1,514 | £ 1.5910 | 315491797210534 |
11:31:37 | XLON | 380 | £ 1.5910 | 315491797210535 |
11:31:39 | XLON | 1,096 | £ 1.5910 | 315491797210537 |
11:31:39 | XLON | 1,419 | £ 1.5910 | 315491797210538 |
11:31:39 | CHIX | 1,501 | £ 1.5910 | 128Q00ZJ5 |
11:31:40 | XLON | 1,086 | £ 1.5910 | 315491797210543 |
11:31:40 | XLON | 271 | £ 1.5910 | 315491797210544 |
11:31:40 | XLON | 1,385 | £ 1.5910 | 315491797210547 |
11:31:40 | XLON | 1,079 | £ 1.5905 | 315491797210549 |
11:34:16 | XLON | 1,517 | £ 1.5910 | 315491797210937 |
11:34:16 | XLON | 417 | £ 1.5910 | 315491797210938 |
11:34:17 | TRQX | 187 | £ 1.5905 | 315491725907512 |
11:34:22 | XLON | 421 | £ 1.5895 | 315491797210947 |
11:35:09 | XLON | 1,500 | £ 1.5900 | 315491797211066 |
11:35:09 | XLON | 1,044 | £ 1.5915 | 315491797211069 |
11:35:48 | XLON | 2,995 | £ 1.5900 | 315491797211191 |
11:39:59 | XLON | 1,500 | £ 1.5880 | 315491797211550 |
11:40:30 | XLON | 1,729 | £ 1.5870 | 315491797211621 |
11:40:30 | XLON | 169 | £ 1.5870 | 315491797211622 |
11:43:15 | XLON | 1,500 | £ 1.5880 | 315491797212030 |
11:44:01 | XLON | 531 | £ 1.5880 | 315491797212107 |
11:44:01 | XLON | 1,785 | £ 1.5880 | 315491797212108 |
11:44:27 | XLON | 1,500 | £ 1.5880 | 315491797212186 |
11:44:36 | XLON | 1,492 | £ 1.5875 | 315491797212202 |
11:44:36 | XLON | 1,347 | £ 1.5875 | 315491797212203 |
11:44:36 | TRQX | 378 | £ 1.5870 | 315491725909132 |
11:44:36 | XLON | 2,675 | £ 1.5875 | 315491797212209 |
11:44:37 | XLON | 284 | £ 1.5875 | 315491797212211 |
11:44:37 | XLON | 1,500 | £ 1.5875 | 315491797212212 |
11:44:38 | XLON | 383 | £ 1.5875 | 315491797212214 |
11:44:38 | BATE | 400 | £ 1.5870 | 028Q00RD0 |
11:44:38 | BATE | 313 | £ 1.5870 | 028Q00RD1 |
11:44:38 | BATE | 404 | £ 1.5870 | 028Q00RD2 |
11:44:38 | BATE | 646 | £ 1.5870 | 028Q00RD3 |
11:44:38 | XLON | 595 | £ 1.5875 | 315491797212213 |
11:44:38 | XLON | 289 | £ 1.5870 | 315491797212216 |
11:44:38 | XLON | 932 | £ 1.5870 | 315491797212217 |
11:44:38 | XLON | 515 | £ 1.5870 | 315491797212218 |
11:44:38 | XLON | 1,500 | £ 1.5870 | 315491797212219 |
11:44:38 | XLON | 93 | £ 1.5870 | 315491797212220 |
11:56:20 | XLON | 3,657 | £ 1.5895 | 315491797213748 |
11:56:20 | XLON | 359 | £ 1.5895 | 315491797213749 |
11:56:21 | XLON | 1,469 | £ 1.5895 | 315491797213752 |
11:56:26 | XLON | 1,025 | £ 1.5895 | 315491797213773 |
11:57:46 | XLON | 1,500 | £ 1.5915 | 315491797214010 |
11:57:46 | XLON | 1,800 | £ 1.5915 | 315491797214011 |
11:57:46 | XLON | 1,898 | £ 1.5915 | 315491797214012 |
11:57:46 | XLON | 1,107 | £ 1.5915 | 315491797214013 |
11:57:47 | XLON | 1,500 | £ 1.5915 | 315491797214016 |
11:57:47 | XLON | 717 | £ 1.5915 | 315491797214017 |
11:57:47 | XLON | 543 | £ 1.5915 | 315491797214018 |
11:58:07 | XLON | 954 | £ 1.5915 | 315491797214045 |
11:58:22 | XLON | 969 | £ 1.5915 | 315491797214137 |
11:58:30 | XLON | 1,500 | £ 1.5910 | 315491797214153 |
12:00:35 | XLON | 1,944 | £ 1.5925 | 315491797214516 |
12:01:18 | XLON | 1,500 | £ 1.5925 | 315491797214612 |
12:02:05 | CHIX | 952 | £ 1.5935 | 128Q013Y4 |
12:03:11 | XLON | 1,500 | £ 1.5935 | 315491797214826 |
12:03:15 | CHIX | 1,999 | £ 1.5930 | 128Q0142Z |
12:03:15 | TRQX | 1,353 | £ 1.5930 | 315491725911971 |
12:03:15 | XLON | 4,214 | £ 1.5930 | 315491797214842 |
12:03:15 | TRQX | 8 | £ 1.5930 | 315491725911972 |
12:03:15 | CHIX | 10 | £ 1.5930 | 128Q01430 |
12:03:15 | XLON | 4,420 | £ 1.5925 | 315491797214845 |
12:03:15 | CHIX | 1,421 | £ 1.5925 | 128Q01434 |
12:06:29 | XLON | 4,284 | £ 1.5930 | 315491797215213 |
12:08:01 | XLON | 75 | £ 1.5935 | 315491797215503 |
12:08:09 | XLON | 1,343 | £ 1.5935 | 315491797215511 |
12:08:09 | XLON | 1,657 | £ 1.5935 | 315491797215512 |
12:08:09 | XLON | 1,013 | £ 1.5935 | 315491797215513 |
12:08:09 | CHIX | 1,252 | £ 1.5935 | 128Q014R6 |
12:08:09 | XLON | 1,500 | £ 1.5935 | 315491797215517 |
12:08:09 | XLON | 2,757 | £ 1.5935 | 315491797215518 |
12:08:09 | CHIX | 310 | £ 1.5920 | 128Q014RA |
12:08:09 | CHIX | 862 | £ 1.5920 | 128Q014RB |
12:08:14 | XLON | 4 | £ 1.5895 | 315491797215548 |
12:08:14 | XLON | 1,500 | £ 1.5895 | 315491797215549 |
12:08:14 | XLON | 287 | £ 1.5895 | 315491797215550 |
12:08:15 | XLON | 385 | £ 1.5895 | 315491797215551 |
12:08:18 | BATE | 996 | £ 1.5895 | 028Q00TS7 |
12:08:19 | TRQX | 689 | £ 1.5885 | 315491725912769 |
12:08:20 | XLON | 1,632 | £ 1.5885 | 315491797215609 |
12:08:20 | TRQX | 288 | £ 1.5885 | 315491725912772 |
12:08:20 | TRQX | 533 | £ 1.5885 | 315491725912773 |
12:08:20 | XLON | 1,371 | £ 1.5885 | 315491797215612 |
12:08:21 | TRQX | 1,251 | £ 1.5885 | 315491725912783 |
12:08:25 | XLON | 373 | £ 1.5875 | 315491797215643 |
12:09:59 | XLON | 750 | £ 1.5890 | 315491797215811 |
12:09:59 | XLON | 798 | £ 1.5890 | 315491797215812 |
12:09:59 | XLON | 503 | £ 1.5890 | 315491797215813 |
12:09:59 | XLON | 375 | £ 1.5890 | 315491797215814 |
12:09:59 | XLON | 375 | £ 1.5890 | 315491797215815 |
12:12:54 | CHIX | 475 | £ 1.5885 | 128Q015BF |
12:12:54 | CHIX | 1,148 | £ 1.5885 | 128Q015BG |
12:13:35 | XLON | 1,500 | £ 1.5880 | 315491797216153 |
12:13:40 | XLON | 418 | £ 1.5880 | 315491797216158 |
12:13:45 | XLON | 995 | £ 1.5880 | 315491797216159 |
12:14:52 | XLON | 1,500 | £ 1.5880 | 315491797216293 |
12:14:54 | XLON | 314 | £ 1.5860 | 315491797216308 |
12:14:55 | XLON | 1,267 | £ 1.5860 | 315491797216309 |
12:15:50 | XLON | 327 | £ 1.5860 | 315491797216465 |
12:16:17 | XLON | 806 | £ 1.5860 | 315491797216501 |
12:16:17 | XLON | 993 | £ 1.5860 | 315491797216502 |
12:16:23 | XLON | 1,144 | £ 1.5860 | 315491797216512 |
12:16:24 | XLON | 362 | £ 1.5860 | 315491797216513 |
12:17:00 | TRQX | 413 | £ 1.5865 | 315491725913753 |
12:17:00 | TRQX | 677 | £ 1.5865 | 315491725913754 |
12:21:33 | XLON | 1,478 | £ 1.5895 | 315491797217156 |
12:21:33 | XLON | 634 | £ 1.5895 | 315491797217157 |
12:21:37 | XLON | 1,500 | £ 1.5895 | 315491797217158 |
12:21:37 | XLON | 995 | £ 1.5895 | 315491797217159 |
12:21:39 | XLON | 1,500 | £ 1.5895 | 315491797217172 |
12:21:41 | XLON | 1,500 | £ 1.5895 | 315491797217173 |
12:21:43 | XLON | 1,500 | £ 1.5895 | 315491797217174 |
12:21:45 | XLON | 598 | £ 1.5885 | 315491797217196 |
12:21:45 | XLON | 1,500 | £ 1.5885 | 315491797217197 |
12:22:01 | XLON | 1,092 | £ 1.5885 | 315491797217217 |
12:23:24 | XLON | 1,500 | £ 1.5885 | 315491797217332 |
12:23:29 | XLON | 1,499 | £ 1.5885 | 315491797217351 |
12:23:29 | XLON | 706 | £ 1.5885 | 315491797217352 |
12:25:04 | XLON | 2,822 | £ 1.5885 | 315491797217510 |
12:25:19 | XLON | 2,413 | £ 1.5880 | 315491797217530 |
12:32:09 | XLON | 1,500 | £ 1.5875 | 315491797218512 |
12:32:15 | XLON | 329 | £ 1.5875 | 315491797218525 |
12:32:15 | XLON | 2,139 | £ 1.5875 | 315491797218526 |
12:34:31 | XLON | 997 | £ 1.5880 | 315491797218819 |
12:37:58 | XLON | 930 | £ 1.5890 | 315491797219066 |
12:37:58 | XLON | 670 | £ 1.5890 | 315491797219069 |
12:37:59 | XLON | 260 | £ 1.5890 | 315491797219070 |
12:38:46 | XLON | 4,871 | £ 1.5900 | 315491797219186 |
12:38:46 | XLON | 1,664 | £ 1.5900 | 315491797219187 |
12:41:35 | XLON | 340 | £ 1.5910 | 315491797219467 |
12:41:35 | XLON | 1,160 | £ 1.5910 | 315491797219468 |
12:41:35 | XLON | 738 | £ 1.5910 | 315491797219469 |
12:41:43 | XLON | 50 | £ 1.5905 | 315491797219498 |
12:41:43 | XLON | 1,450 | £ 1.5905 | 315491797219499 |
12:41:43 | XLON | 867 | £ 1.5905 | 315491797219500 |
12:41:43 | CHIX | 683 | £ 1.5905 | 128Q0194T |
12:41:43 | CHIX | 776 | £ 1.5905 | 128Q0194U |
12:41:43 | XLON | 1,192 | £ 1.5900 | 315491797219506 |
12:41:43 | XLON | 298 | £ 1.5900 | 315491797219507 |
12:41:43 | XLON | 10 | £ 1.5900 | 315491797219508 |
12:41:43 | XLON | 1,961 | £ 1.5900 | 315491797219512 |
12:41:58 | XLON | 596 | £ 1.5900 | 315491797219544 |
12:42:41 | XLON | 1,500 | £ 1.5900 | 315491797219633 |
12:42:46 | XLON | 2,745 | £ 1.5900 | 315491797219638 |
12:42:46 | XLON | 842 | £ 1.5900 | 315491797219639 |
12:48:06 | CHIX | 2,192 | £ 1.5900 | 128Q01A2R |
12:48:10 | CHIX | 946 | £ 1.5900 | 128Q01A3D |
12:48:10 | CHIX | 2,016 | £ 1.5900 | 128Q01A3E |
12:48:10 | BATE | 849 | £ 1.5900 | 028Q00XPL |
12:48:10 | XLON | 489 | £ 1.5905 | 315491797220243 |
12:48:10 | XLON | 634 | £ 1.5905 | 315491797220244 |
12:48:10 | BATE | 1,197 | £ 1.5900 | 028Q00XPO |
12:48:12 | CHIX | 1,428 | £ 1.5900 | 128Q01A3J |
12:48:12 | CHIX | 299 | £ 1.5900 | 128Q01A3K |
12:48:12 | CHIX | 598 | £ 1.5900 | 128Q01A3L |
12:48:12 | CHIX | 31 | £ 1.5900 | 128Q01A3M |
12:48:14 | BATE | 1,017 | £ 1.5880 | 028Q00XQ6 |
12:53:35 | XLON | 590 | £ 1.5890 | 315491797220795 |
12:53:35 | XLON | 1,047 | £ 1.5890 | 315491797220796 |
12:56:49 | XLON | 1,500 | £ 1.5885 | 315491797221132 |
12:56:49 | TRQX | 1,992 | £ 1.5885 | 315491725919354 |
12:56:49 | TRQX | 589 | £ 1.5885 | 315491725919355 |
12:56:50 | TRQX | 1,617 | £ 1.5885 | 315491725919358 |
12:56:50 | TRQX | 375 | £ 1.5885 | 315491725919359 |
12:56:52 | XLON | 283 | £ 1.5860 | 315491797221152 |
12:59:16 | XLON | 1,346 | £ 1.5880 | 315491797221404 |
12:59:16 | XLON | 2,334 | £ 1.5880 | 315491797221405 |
12:59:16 | XLON | 457 | £ 1.5880 | 315491797221406 |
13:01:06 | XLON | 578 | £ 1.5880 | 315491797221718 |
13:01:06 | XLON | 1,736 | £ 1.5880 | 315491797221719 |
13:03:18 | XLON | 2,298 | £ 1.5885 | 315491797221989 |
13:03:18 | XLON | 1,500 | £ 1.5885 | 315491797221990 |
13:05:00 | XLON | 524 | £ 1.5890 | 315491797222173 |
13:05:00 | XLON | 1,269 | £ 1.5890 | 315491797222174 |
13:05:00 | XLON | 2,048 | £ 1.5890 | 315491797222175 |
13:05:04 | XLON | 831 | £ 1.5890 | 315491797222196 |
13:05:04 | XLON | 1,483 | £ 1.5890 | 315491797222197 |
13:07:58 | XLON | 744 | £ 1.5890 | 315491797222475 |
13:08:03 | XLON | 1,381 | £ 1.5890 | 315491797222480 |
13:08:57 | BATE | 961 | £ 1.5900 | 028Q00ZX6 |
13:08:57 | XLON | 979 | £ 1.5895 | 315491797222523 |
13:08:57 | XLON | 979 | £ 1.5895 | 315491797222526 |
13:10:40 | XLON | 1,174 | £ 1.5910 | 315491797222817 |
13:10:55 | XLON | 1,174 | £ 1.5910 | 315491797222832 |
13:10:55 | XLON | 1,119 | £ 1.5910 | 315491797222833 |
13:12:11 | XLON | 1,322 | £ 1.5905 | 315491797222967 |
13:12:11 | XLON | 1,322 | £ 1.5905 | 315491797222970 |
13:12:31 | XLON | 1,800 | £ 1.5910 | 315491797222979 |
13:12:31 | XLON | 788 | £ 1.5910 | 315491797222980 |
13:13:08 | XLON | 1,480 | £ 1.5925 | 315491797223042 |
13:18:33 | XLON | 805 | £ 1.5940 | 315491797223610 |
13:18:33 | XLON | 1,131 | £ 1.5940 | 315491797223611 |
13:18:33 | XLON | 2,300 | £ 1.5940 | 315491797223612 |
13:18:33 | XLON | 3,014 | £ 1.5940 | 315491797223613 |
13:18:39 | XLON | 570 | £ 1.5945 | 315491797223620 |
13:19:42 | XLON | 2,300 | £ 1.5950 | 315491797223751 |
13:19:47 | XLON | 1,882 | £ 1.5950 | 315491797223752 |
13:19:47 | XLON | 499 | £ 1.5950 | 315491797223753 |
13:19:55 | XLON | 1,638 | £ 1.5945 | 315491797223763 |
13:19:55 | XLON | 642 | £ 1.5945 | 315491797223764 |
13:19:55 | XLON | 2,070 | £ 1.5945 | 315491797223766 |
13:19:55 | XLON | 2,099 | £ 1.5945 | 315491797223767 |
13:19:55 | XLON | 1,470 | £ 1.5945 | 315491797223768 |
13:19:56 | XLON | 418 | £ 1.5945 | 315491797223776 |
13:19:57 | XLON | 314 | £ 1.5945 | 315491797223777 |
13:19:57 | XLON | 1,888 | £ 1.5945 | 315491797223778 |
13:22:35 | XLON | 1,500 | £ 1.5945 | 315491797224001 |
13:22:45 | XLON | 196 | £ 1.5950 | 315491797224045 |
13:22:45 | XLON | 786 | £ 1.5950 | 315491797224046 |
13:22:45 | XLON | 2,283 | £ 1.5950 | 315491797224047 |
13:25:01 | XLON | 4,584 | £ 1.5955 | 315491797224242 |
13:25:01 | XLON | 738 | £ 1.5955 | 315491797224243 |
13:25:01 | XLON | 156 | £ 1.5955 | 315491797224244 |
13:25:03 | XLON | 1,500 | £ 1.5955 | 315491797224248 |
13:25:03 | XLON | 1,757 | £ 1.5955 | 315491797224249 |
13:25:03 | XLON | 1,995 | £ 1.5955 | 315491797224250 |
13:26:07 | XLON | 451 | £ 1.5960 | 315491797224355 |
13:26:07 | XLON | 2,631 | £ 1.5960 | 315491797224356 |
13:26:07 | CHIX | 1,360 | £ 1.5960 | 128Q01EM9 |
13:26:07 | TRQX | 157 | £ 1.5960 | 315491725923248 |
13:26:07 | TRQX | 854 | £ 1.5960 | 315491725923249 |
13:26:07 | XLON | 1,084 | £ 1.5960 | 315491797224364 |
13:26:22 | XLON | 745 | £ 1.5960 | 315491797224377 |
13:26:22 | XLON | 788 | £ 1.5960 | 315491797224378 |
13:27:05 | XLON | 1,101 | £ 1.5955 | 315491797224498 |
13:27:05 | XLON | 1,726 | £ 1.5955 | 315491797224499 |
13:27:07 | XLON | 922 | £ 1.5950 | 315491797224506 |
13:27:07 | XLON | 971 | £ 1.5950 | 315491797224507 |
13:27:07 | XLON | 2,300 | £ 1.5950 | 315491797224509 |
13:27:07 | XLON | 12 | £ 1.5955 | 315491797224510 |
13:27:07 | XLON | 2,238 | £ 1.5955 | 315491797224511 |
13:27:07 | XLON | 1,299 | £ 1.5955 | 315491797224512 |
13:27:09 | XLON | 1,500 | £ 1.5950 | 315491797224536 |
13:27:09 | XLON | 1,425 | £ 1.5950 | 315491797224537 |
13:27:09 | XLON | 1,762 | £ 1.5950 | 315491797224538 |
13:27:25 | XLON | 1,500 | £ 1.5950 | 315491797224543 |
13:29:01 | XLON | 3,213 | £ 1.5955 | 315491797224669 |
13:29:01 | XLON | 459 | £ 1.5955 | 315491797224670 |
13:29:01 | XLON | 3,750 | £ 1.5955 | 315491797224664 |
13:29:22 | XLON | 599 | £ 1.5955 | 315491797224747 |
13:29:45 | XLON | 1,820 | £ 1.5950 | 315491797224842 |
13:29:45 | XLON | 2,326 | £ 1.5950 | 315491797224843 |
13:29:45 | XLON | 164 | £ 1.5950 | 315491797224844 |
13:29:45 | XLON | 1,820 | £ 1.5945 | 315491797224846 |
13:29:45 | XLON | 1,820 | £ 1.5945 | 315491797224847 |
13:29:45 | XLON | 2,596 | £ 1.5945 | 315491797224848 |
13:30:27 | XLON | 2 | £ 1.5945 | 315491797224978 |
13:31:19 | XLON | 2,452 | £ 1.5950 | 315491797225112 |
13:31:19 | XLON | 791 | £ 1.5955 | 315491797225113 |
13:32:49 | XLON | 407 | £ 1.5955 | 315491797225293 |
13:32:49 | XLON | 1,802 | £ 1.5955 | 315491797225294 |
13:35:51 | XLON | 484 | £ 1.5955 | 315491797225686 |
13:35:51 | XLON | 193 | £ 1.5955 | 315491797225687 |
13:36:55 | XLON | 1,353 | £ 1.5955 | 315491797225879 |
13:36:55 | XLON | 2,281 | £ 1.5955 | 315491797225880 |
13:36:55 | XLON | 2,300 | £ 1.5955 | 315491797225884 |
13:36:55 | XLON | 1,894 | £ 1.5955 | 315491797225885 |
13:36:56 | XLON | 1,873 | £ 1.5955 | 315491797225895 |
13:49:01 | CHIX | 1,445 | £ 1.5955 | 128Q01HRL |
13:49:01 | XLON | 1,476 | £ 1.5955 | 315491797227358 |
13:49:16 | XLON | 985 | £ 1.5945 | 315491797227425 |
13:49:16 | XLON | 1,306 | £ 1.5945 | 315491797227426 |
13:49:16 | XLON | 2,300 | £ 1.5945 | 315491797227429 |
13:49:16 | XLON | 1,500 | £ 1.5950 | 315491797227430 |
13:49:16 | XLON | 1,299 | £ 1.5950 | 315491797227431 |
13:49:16 | XLON | 552 | £ 1.5955 | 315491797227432 |
13:49:16 | XLON | 2,343 | £ 1.5955 | 315491797227433 |
13:49:16 | XLON | 2,179 | £ 1.5955 | 315491797227434 |
13:49:16 | XLON | 1,299 | £ 1.5955 | 315491797227435 |
13:49:31 | XLON | 1,496 | £ 1.5950 | 315491797227459 |
13:49:31 | XLON | 2,900 | £ 1.5950 | 315491797227460 |
13:49:31 | XLON | 3,074 | £ 1.5950 | 315491797227461 |
13:49:31 | XLON | 913 | £ 1.5950 | 315491797227462 |
13:49:31 | XLON | 1,128 | £ 1.5950 | 315491797227463 |
13:51:57 | XLON | 1,500 | £ 1.5950 | 315491797227720 |
13:53:22 | XLON | 2,244 | £ 1.5955 | 315491797228004 |
13:53:22 | XLON | 2,662 | £ 1.5955 | 315491797228002 |
13:54:22 | XLON | 418 | £ 1.5955 | 315491797228188 |
13:57:17 | XLON | 1,253 | £ 1.5965 | 315491797228731 |
13:57:17 | XLON | 779 | £ 1.5965 | 315491797228732 |
13:57:17 | XLON | 191 | £ 1.5965 | 315491797228733 |
14:02:48 | XLON | 589 | £ 1.5960 | 315491797229461 |
14:02:48 | XLON | 2,068 | £ 1.5960 | 315491797229462 |
14:02:50 | XLON | 470 | £ 1.5960 | 315491797229463 |
14:02:50 | CHIX | 97 | £ 1.5960 | 128Q01JRC |
14:04:02 | XLON | 1,460 | £ 1.5965 | 315491797229576 |
14:04:02 | XLON | 583 | £ 1.5965 | 315491797229577 |
14:04:05 | XLON | 1,500 | £ 1.5965 | 315491797229580 |
14:04:05 | XLON | 1,118 | £ 1.5965 | 315491797229581 |
14:04:38 | XLON | 1,500 | £ 1.5965 | 315491797229618 |
14:04:38 | XLON | 612 | £ 1.5965 | 315491797229619 |
14:05:07 | XLON | 1,500 | £ 1.5965 | 315491797229689 |
14:05:12 | XLON | 964 | £ 1.5965 | 315491797229705 |
14:06:58 | XLON | 230 | £ 1.5970 | 315491797230032 |
14:06:58 | XLON | 636 | £ 1.5970 | 315491797230033 |
14:06:58 | XLON | 1,092 | £ 1.5970 | 315491797230034 |
14:08:28 | XLON | 1,208 | £ 1.5970 | 315491797230243 |
14:08:32 | XLON | 843 | £ 1.5970 | 315491797230269 |
14:08:35 | XLON | 2,300 | £ 1.5970 | 315491797230272 |
14:08:35 | XLON | 1,119 | £ 1.5970 | 315491797230273 |
14:08:39 | XLON | 627 | £ 1.5970 | 315491797230286 |
14:08:39 | XLON | 1,110 | £ 1.5970 | 315491797230287 |
14:08:54 | XLON | 1,402 | £ 1.5970 | 315491797230329 |
14:10:25 | XLON | 52 | £ 1.5970 | 315491797230532 |
14:10:25 | XLON | 2,660 | £ 1.5970 | 315491797230533 |
14:10:25 | XLON | 1,769 | £ 1.5970 | 315491797230534 |
14:12:47 | XLON | 4,746 | £ 1.5980 | 315491797230852 |
14:12:47 | XLON | 576 | £ 1.5980 | 315491797230853 |
14:12:47 | XLON | 1 | £ 1.5980 | 315491797230854 |
14:12:47 | XLON | 625 | £ 1.5980 | 315491797230855 |
14:12:52 | XLON | 578 | £ 1.5980 | 315491797230857 |
14:13:35 | XLON | 584 | £ 1.5980 | 315491797230949 |
14:13:41 | XLON | 1,478 | £ 1.5985 | 315491797230960 |
14:13:41 | XLON | 294 | £ 1.5985 | 315491797230961 |
14:15:44 | XLON | 1,214 | £ 1.5985 | 315491797231180 |
14:15:44 | XLON | 1,292 | £ 1.5985 | 315491797231181 |
14:15:49 | XLON | 1,057 | £ 1.5985 | 315491797231205 |
14:15:51 | XLON | 1,500 | £ 1.5985 | 315491797231224 |
14:18:10 | XLON | 1,561 | £ 1.5985 | 315491797231511 |
14:18:12 | XLON | 1,570 | £ 1.5985 | 315491797231517 |
14:18:13 | XLON | 1,500 | £ 1.5985 | 315491797231518 |
14:19:09 | XLON | 1,368 | £ 1.5985 | 315491797231617 |
14:19:45 | XLON | 706 | £ 1.5985 | 315491797231787 |
14:19:47 | XLON | 692 | £ 1.5985 | 315491797231790 |
14:19:47 | XLON | 90 | £ 1.5985 | 315491797231791 |
14:19:47 | XLON | 2,785 | £ 1.5985 | 315491797231792 |
14:20:05 | XLON | 1,396 | £ 1.5985 | 315491797231844 |
14:20:05 | XLON | 266 | £ 1.5985 | 315491797231845 |
14:20:11 | XLON | 660 | £ 1.5985 | 315491797231878 |
14:20:53 | XLON | 1,500 | £ 1.5990 | 315491797232080 |
14:22:48 | XLON | 276 | £ 1.5995 | 315491797232391 |
14:22:48 | XLON | 647 | £ 1.5995 | 315491797232392 |
14:22:48 | XLON | 1,050 | £ 1.5995 | 315491797232393 |
14:25:26 | XLON | 4,453 | £ 1.6000 | 315491797232766 |
14:25:26 | XLON | 229 | £ 1.6000 | 315491797232767 |
14:25:26 | XLON | 564 | £ 1.6000 | 315491797232768 |
14:25:26 | XLON | 680 | £ 1.6000 | 315491797232769 |
14:25:29 | XLON | 845 | £ 1.6000 | 315491797232773 |
14:25:43 | XLON | 1,500 | £ 1.6005 | 315491797232792 |
14:25:44 | XLON | 2,768 | £ 1.6005 | 315491797232808 |
14:25:59 | XLON | 1,500 | £ 1.6000 | 315491797232837 |
14:25:59 | XLON | 673 | £ 1.6000 | 315491797232838 |
14:26:04 | XLON | 1,500 | £ 1.6000 | 315491797232872 |
14:26:04 | XLON | 1,936 | £ 1.6000 | 315491797232873 |
14:26:04 | XLON | 481 | £ 1.6000 | 315491797232874 |
14:26:48 | XLON | 1,500 | £ 1.6000 | 315491797232949 |
14:27:08 | XLON | 156 | £ 1.6000 | 315491797233006 |
14:27:08 | XLON | 1,571 | £ 1.6000 | 315491797233007 |
14:27:08 | XLON | 425 | £ 1.6000 | 315491797233008 |
14:27:13 | XLON | 1,500 | £ 1.6000 | 315491797233014 |
14:27:18 | XLON | 1,273 | £ 1.6000 | 315491797233027 |
14:27:18 | XLON | 1,820 | £ 1.6000 | 315491797233028 |
14:28:00 | XLON | 1,500 | £ 1.6000 | 315491797233092 |
14:28:00 | XLON | 643 | £ 1.6000 | 315491797233093 |
14:28:05 | XLON | 581 | £ 1.6000 | 315491797233104 |
14:28:22 | XLON | 1,500 | £ 1.6000 | 315491797233175 |
14:28:31 | XLON | 1,500 | £ 1.6000 | 315491797233182 |
14:28:38 | XLON | 1,500 | £ 1.6000 | 315491797233198 |
14:28:47 | XLON | 1,500 | £ 1.6000 | 315491797233251 |
14:29:28 | XLON | 1,500 | £ 1.6000 | 315491797233410 |
14:29:53 | XLON | 438 | £ 1.6000 | 315491797233501 |
14:29:58 | XLON | 1,829 | £ 1.6000 | 315491797233509 |
14:30:03 | XLON | 1,500 | £ 1.6000 | 315491797233603 |
14:32:33 | XLON | 1,500 | £ 1.6000 | 315491797234726 |
14:32:33 | XLON | 1,720 | £ 1.6000 | 315491797234727 |
14:32:38 | XLON | 637 | £ 1.6000 | 315491797234756 |
14:32:38 | XLON | 1,762 | £ 1.6000 | 315491797234757 |
14:32:38 | XLON | 585 | £ 1.6000 | 315491797234758 |
14:34:01 | XLON | 2,026 | £ 1.5985 | 315491797235247 |
14:34:01 | XLON | 2,555 | £ 1.5980 | 315491797235266 |
14:34:02 | XLON | 275 | £ 1.5980 | 315491797235282 |
14:34:02 | XLON | 2,280 | £ 1.5980 | 315491797235283 |
14:34:05 | XLON | 1,500 | £ 1.5980 | 315491797235347 |
14:34:05 | XLON | 426 | £ 1.5980 | 315491797235348 |
14:34:21 | XLON | 1,500 | £ 1.5980 | 315491797235498 |
14:36:41 | XLON | 1,500 | £ 1.5970 | 315491797236376 |
14:36:41 | XLON | 1,393 | £ 1.5970 | 315491797236377 |
14:36:46 | XLON | 1,500 | £ 1.5970 | 315491797236399 |
14:36:46 | XLON | 758 | £ 1.5970 | 315491797236400 |
14:36:48 | XLON | 1,468 | £ 1.5965 | 315491797236412 |
14:37:06 | XLON | 1,410 | £ 1.5970 | 315491797236467 |
14:37:06 | XLON | 294 | £ 1.5970 | 315491797236468 |
14:37:06 | XLON | 1,188 | £ 1.5970 | 315491797236469 |
14:37:48 | XLON | 820 | £ 1.5980 | 315491797236736 |
14:38:35 | XLON | 3,532 | £ 1.5975 | 315491797236949 |
14:38:35 | CHIX | 1,293 | £ 1.5980 | 128Q01RZ0 |
14:38:35 | XLON | 3,580 | £ 1.5975 | 315491797236968 |
14:38:37 | XLON | 2,300 | £ 1.5975 | 315491797236977 |
14:39:20 | XLON | 4,482 | £ 1.5965 | 315491797237284 |
14:39:26 | XLON | 611 | £ 1.5965 | 315491797237317 |
14:39:29 | XLON | 2,638 | £ 1.5965 | 315491797237326 |
14:39:50 | XLON | 1,500 | £ 1.5965 | 315491797237500 |
14:39:50 | XLON | 1,947 | £ 1.5965 | 315491797237501 |
14:39:50 | CHIX | 1,181 | £ 1.5955 | 128Q01SEF |
14:39:55 | XLON | 1,500 | £ 1.5965 | 315491797237553 |
14:40:19 | XLON | 1,500 | £ 1.5965 | 315491797237721 |
14:40:53 | XLON | 955 | £ 1.5970 | 315491797237867 |
14:40:58 | XLON | 1,708 | £ 1.5970 | 315491797237877 |
14:40:58 | XLON | 437 | £ 1.5970 | 315491797237878 |
14:40:58 | XLON | 32 | £ 1.5970 | 315491797237879 |
14:41:28 | TRQX | 1,894 | £ 1.5955 | 315491725938262 |
14:41:28 | XLON | 2,300 | £ 1.5955 | 315491797238046 |
14:43:58 | XLON | 1,500 | £ 1.5965 | 315491797238786 |
14:44:15 | XLON | 561 | £ 1.5970 | 315491797238860 |
14:44:15 | XLON | 1,185 | £ 1.5970 | 315491797238861 |
14:44:15 | XLON | 64 | £ 1.5970 | 315491797238862 |
14:44:15 | XLON | 1,703 | £ 1.5970 | 315491797238863 |
14:44:15 | XLON | 1,788 | £ 1.5970 | 315491797238864 |
14:44:43 | XLON | 4,095 | £ 1.5975 | 315491797239013 |
14:44:43 | XLON | 84 | £ 1.5975 | 315491797239014 |
14:46:14 | XLON | 386 | £ 1.5980 | 315491797239589 |
14:46:17 | XLON | 1,500 | £ 1.5980 | 315491797239611 |
14:46:17 | XLON | 3,734 | £ 1.5980 | 315491797239612 |
14:47:14 | XLON | 1,454 | £ 1.5995 | 315491797239980 |
14:47:27 | XLON | 236 | £ 1.5995 | 315491797240053 |
14:47:34 | XLON | 1,262 | £ 1.5990 | 315491797240080 |
14:47:34 | XLON | 1,731 | £ 1.5990 | 315491797240081 |
14:47:34 | XLON | 998 | £ 1.5990 | 315491797240082 |
14:48:28 | XLON | 3,000 | £ 1.5990 | 315491797240294 |
14:48:28 | XLON | 1,193 | £ 1.5990 | 315491797240295 |
14:49:50 | TRQX | 1,841 | £ 1.5985 | 315491725940782 |
14:49:50 | XLON | 1,500 | £ 1.5990 | 315491797240811 |
14:49:50 | XLON | 3,000 | £ 1.5990 | 315491797240812 |
14:49:50 | XLON | 436 | £ 1.5990 | 315491797240813 |
14:49:55 | XLON | 1,500 | £ 1.5990 | 315491797240853 |
14:49:55 | XLON | 1,823 | £ 1.5990 | 315491797240854 |
14:49:55 | XLON | 1,181 | £ 1.5990 | 315491797240855 |
14:49:55 | XLON | 2,901 | £ 1.5990 | 315491797240856 |
14:49:55 | XLON | 632 | £ 1.5990 | 315491797240857 |
14:49:55 | XLON | 1,658 | £ 1.5990 | 315491797240858 |
14:51:48 | XLON | 682 | £ 1.5995 | 315491797241669 |
14:51:48 | XLON | 926 | £ 1.5995 | 315491797241670 |
14:51:48 | XLON | 1,227 | £ 1.5995 | 315491797241671 |
14:51:53 | XLON | 1,701 | £ 1.5995 | 315491797241695 |
14:51:53 | XLON | 478 | £ 1.5995 | 315491797241696 |
14:52:22 | XLON | 2,660 | £ 1.6020 | 315491797241989 |
14:54:33 | XLON | 3,979 | £ 1.6025 | 315491797242719 |
14:54:34 | BATE | 288 | £ 1.6020 | 028Q01ERG |
14:54:34 | BATE | 708 | £ 1.6020 | 028Q01ERH |
14:54:34 | XLON | 2,300 | £ 1.6020 | 315491797242720 |
14:55:28 | XLON | 1,500 | £ 1.6025 | 315491797242984 |
14:55:43 | XLON | 124 | £ 1.6025 | 315491797243116 |
14:55:43 | XLON | 1,619 | £ 1.6025 | 315491797243117 |
14:55:47 | XLON | 988 | £ 1.6025 | 315491797243142 |
14:55:53 | XLON | 250 | £ 1.6025 | 315491797243193 |
14:56:20 | XLON | 535 | £ 1.6025 | 315491797243320 |
14:56:29 | XLON | 1,131 | £ 1.6020 | 315491797243422 |
14:56:29 | XLON | 2,300 | £ 1.6020 | 315491797243426 |
14:56:29 | XLON | 635 | £ 1.6020 | 315491797243427 |
14:56:29 | XLON | 1,236 | £ 1.6025 | 315491797243428 |
14:56:29 | XLON | 81 | £ 1.6025 | 315491797243429 |
14:56:29 | XLON | 1,596 | £ 1.6025 | 315491797243430 |
14:56:34 | XLON | 1,070 | £ 1.6025 | 315491797243515 |
14:56:43 | XLON | 196 | £ 1.6025 | 315491797243566 |
14:57:00 | XLON | 2,239 | £ 1.6020 | 315491797243614 |
14:57:00 | XLON | 761 | £ 1.6020 | 315491797243615 |
14:57:00 | XLON | 1,168 | £ 1.6020 | 315491797243616 |
14:57:01 | XLON | 3,334 | £ 1.6020 | 315491797243619 |
14:57:47 | XLON | 473 | £ 1.6025 | 315491797243928 |
14:58:23 | XLON | 3,398 | £ 1.6040 | 315491797244166 |
14:58:23 | XLON | 4,657 | £ 1.6040 | 315491797244167 |
14:58:23 | XLON | 213 | £ 1.6040 | 315491797244168 |
14:58:49 | XLON | 422 | £ 1.6045 | 315491797244268 |
14:59:18 | XLON | 3,530 | £ 1.6045 | 315491797244401 |
14:59:22 | XLON | 1,500 | £ 1.6045 | 315491797244414 |
14:59:23 | XLON | 1,500 | £ 1.6045 | 315491797244424 |
14:59:23 | XLON | 655 | £ 1.6045 | 315491797244425 |
14:59:25 | XLON | 999 | £ 1.6050 | 315491797244428 |
14:59:36 | XLON | 1,883 | £ 1.6045 | 315491797244458 |
14:59:37 | XLON | 159 | £ 1.6045 | 315491797244482 |
14:59:38 | XLON | 707 | £ 1.6045 | 315491797244485 |
15:00:13 | XLON | 4,040 | £ 1.6050 | 315491797244792 |
15:00:14 | XLON | 1,500 | £ 1.6055 | 315491797244793 |
15:00:24 | XLON | 298 | £ 1.6055 | 315491797244867 |
15:00:24 | XLON | 1,576 | £ 1.6055 | 315491797244866 |
15:01:48 | XLON | 1,500 | £ 1.6045 | 315491797245380 |
15:01:59 | CHIX | 1,693 | £ 1.6035 | 128Q01ZIL |
15:03:31 | XLON | 1,500 | £ 1.6025 | 315491797245838 |
15:03:31 | CHIX | 148 | £ 1.6025 | 128Q02007 |
15:03:34 | XLON | 2,300 | £ 1.6025 | 315491797245841 |
15:03:34 | CHIX | 1,154 | £ 1.6025 | 128Q0200M |
15:03:44 | XLON | 1,500 | £ 1.6025 | 315491797245881 |
15:03:49 | XLON | 2,208 | £ 1.6025 | 315491797245892 |
15:04:08 | XLON | 1,500 | £ 1.6025 | 315491797245989 |
15:04:19 | XLON | 1,500 | £ 1.6025 | 315491797246062 |
15:04:19 | XLON | 1,310 | £ 1.6020 | 315491797246066 |
15:04:29 | XLON | 1,500 | £ 1.6020 | 315491797246090 |
15:04:29 | XLON | 1,269 | £ 1.6020 | 315491797246091 |
15:04:31 | XLON | 1,097 | £ 1.6020 | 315491797246101 |
15:05:08 | XLON | 1,478 | £ 1.6010 | 315491797246273 |
15:05:08 | XLON | 1,347 | £ 1.6010 | 315491797246274 |
15:05:09 | XLON | 538 | £ 1.6010 | 315491797246279 |
15:05:09 | XLON | 1,347 | £ 1.6010 | 315491797246280 |
15:05:42 | CHIX | 2,782 | £ 1.6005 | 128Q020TW |
15:05:44 | XLON | 1,491 | £ 1.6010 | 315491797246447 |
15:05:44 | XLON | 394 | £ 1.6010 | 315491797246448 |
15:05:45 | BATE | 406 | £ 1.6005 | 028Q01H5V |
15:05:45 | BATE | 386 | £ 1.6005 | 028Q01H5W |
15:05:45 | BATE | 299 | £ 1.6005 | 028Q01H5X |
15:05:45 | BATE | 299 | £ 1.6005 | 028Q01H5Y |
15:06:01 | XLON | 1,258 | £ 1.6010 | 315491797246600 |
15:06:01 | XLON | 1,181 | £ 1.6010 | 315491797246596 |
15:06:03 | CHIX | 395 | £ 1.6000 | 128Q02104 |
15:06:03 | CHIX | 1,107 | £ 1.6000 | 128Q0210D |
15:06:03 | CHIX | 393 | £ 1.6000 | 128Q0210E |
15:06:04 | XLON | 379 | £ 1.5995 | 315491797246623 |
15:06:04 | XLON | 283 | £ 1.5995 | 315491797246624 |
15:06:30 | XLON | 1,841 | £ 1.5990 | 315491797246756 |
15:06:31 | XLON | 1,490 | £ 1.5990 | 315491797246766 |
15:09:56 | XLON | 1,500 | £ 1.5985 | 315491797247612 |
15:09:56 | XLON | 1,034 | £ 1.5985 | 315491797247613 |
15:09:59 | XLON | 1,500 | £ 1.5985 | 315491797247616 |
15:09:59 | XLON | 1,223 | £ 1.5985 | 315491797247617 |
15:09:59 | XLON | 2,543 | £ 1.5985 | 315491797247618 |
15:09:59 | XLON | 1,166 | £ 1.5985 | 315491797247619 |
15:09:59 | XLON | 453 | £ 1.5985 | 315491797247620 |
15:12:55 | XLON | 1,500 | £ 1.6010 | 315491797248485 |
15:12:58 | XLON | 1,500 | £ 1.6010 | 315491797248494 |
15:13:02 | XLON | 1,500 | £ 1.6010 | 315491797248518 |
15:13:02 | XLON | 538 | £ 1.6010 | 315491797248519 |
15:13:23 | XLON | 1,500 | £ 1.6010 | 315491797248579 |
15:15:05 | XLON | 2,798 | £ 1.6005 | 315491797248977 |
15:15:05 | XLON | 1,500 | £ 1.6010 | 315491797248979 |
15:15:05 | XLON | 488 | £ 1.6010 | 315491797248980 |
15:15:21 | TRQX | 2,724 | £ 1.6000 | 315491725948382 |
15:16:01 | XLON | 1,500 | £ 1.6000 | 315491797249193 |
15:16:06 | XLON | 1,500 | £ 1.6000 | 315491797249214 |
15:16:08 | XLON | 1,500 | £ 1.6000 | 315491797249229 |
15:16:08 | XLON | 577 | £ 1.6000 | 315491797249230 |
15:16:11 | XLON | 1,500 | £ 1.6000 | 315491797249235 |
15:16:13 | XLON | 1,500 | £ 1.6000 | 315491797249255 |
15:16:16 | XLON | 1,500 | £ 1.6000 | 315491797249268 |
15:16:18 | XLON | 111 | £ 1.6000 | 315491797249271 |
15:16:18 | XLON | 1,292 | £ 1.6000 | 315491797249272 |
15:16:22 | XLON | 78 | £ 1.6000 | 315491797249279 |
15:16:25 | XLON | 1,500 | £ 1.6000 | 315491797249312 |
15:17:17 | XLON | 1,266 | £ 1.6000 | 315491797249583 |
15:17:17 | XLON | 1,170 | £ 1.6000 | 315491797249584 |
15:17:17 | XLON | 795 | £ 1.6000 | 315491797249585 |
15:17:56 | XLON | 600 | £ 1.6000 | 315491797249682 |
15:18:12 | XLON | 2,803 | £ 1.5995 | 315491797249763 |
15:18:16 | XLON | 1,038 | £ 1.5995 | 315491797249819 |
15:18:17 | XLON | 1,014 | £ 1.5995 | 315491797249824 |
15:18:17 | XLON | 24 | £ 1.5995 | 315491797249825 |
15:18:44 | XLON | 2,506 | £ 1.5990 | 315491797249951 |
15:18:44 | XLON | 2,300 | £ 1.5990 | 315491797249953 |
15:18:44 | XLON | 798 | £ 1.5995 | 315491797249954 |
15:18:58 | XLON | 100 | £ 1.5995 | 315491797250031 |
15:19:03 | XLON | 3,617 | £ 1.5995 | 315491797250039 |
15:20:02 | XLON | 1,500 | £ 1.5995 | 315491797250242 |
15:21:15 | XLON | 77 | £ 1.6005 | 315491797250526 |
15:21:46 | XLON | 1,240 | £ 1.6000 | 315491797250659 |
15:21:46 | XLON | 1,287 | £ 1.6000 | 315491797250660 |
15:21:46 | XLON | 121 | £ 1.6000 | 315491797250666 |
15:21:46 | XLON | 1,082 | £ 1.6000 | 315491797250667 |
15:21:55 | XLON | 1,981 | £ 1.6005 | 315491797250687 |
15:21:55 | XLON | 187 | £ 1.6005 | 315491797250688 |
15:22:11 | XLON | 1,500 | £ 1.6005 | 315491797250755 |
15:23:53 | XLON | 631 | £ 1.6005 | 315491797251067 |
15:23:56 | XLON | 2,413 | £ 1.6005 | 315491797251082 |
15:23:56 | XLON | 1,451 | £ 1.6005 | 315491797251084 |
15:23:57 | XLON | 1,211 | £ 1.6005 | 315491797251085 |
15:23:59 | XLON | 1,500 | £ 1.6005 | 315491797251093 |
15:24:05 | XLON | 1,500 | £ 1.6005 | 315491797251124 |
15:24:05 | XLON | 2,419 | £ 1.6005 | 315491797251125 |
15:24:06 | XLON | 3,000 | £ 1.6005 | 315491797251135 |
15:24:07 | XLON | 1,439 | £ 1.6005 | 315491797251138 |
15:24:40 | XLON | 690 | £ 1.6000 | 315491797251314 |
15:24:40 | XLON | 2,310 | £ 1.6000 | 315491797251315 |
15:24:40 | XLON | 1,600 | £ 1.6000 | 315491797251316 |
15:25:03 | XLON | 1,017 | £ 1.6000 | 315491797251427 |
15:25:04 | XLON | 2,543 | £ 1.6000 | 315491797251431 |
15:25:04 | XLON | 1,636 | £ 1.6000 | 315491797251435 |
15:25:04 | XLON | 2,118 | £ 1.6000 | 315491797251436 |
15:25:12 | XLON | 2,361 | £ 1.5995 | 315491797251450 |
15:25:12 | CHIX | 2,948 | £ 1.5995 | 128Q026VK |
15:25:12 | XLON | 392 | £ 1.5995 | 315491797251451 |
15:25:19 | CHIX | 1,558 | £ 1.5995 | 128Q026W6 |
15:25:19 | XLON | 760 | £ 1.5995 | 315491797251500 |
15:25:19 | XLON | 280 | £ 1.5995 | 315491797251501 |
15:25:19 | XLON | 1,272 | £ 1.5995 | 315491797251503 |
15:25:19 | CHIX | 1,138 | £ 1.5995 | 128Q026W9 |
15:25:19 | CHIX | 508 | £ 1.5995 | 128Q026WA |
15:25:19 | CHIX | 1,493 | £ 1.5995 | 128Q026WD |
15:25:22 | CHIX | 242 | £ 1.5995 | 128Q026WY |
15:25:22 | BATE | 1,688 | £ 1.5990 | 028Q01KYX |
15:25:22 | CHIX | 401 | £ 1.5995 | 128Q026WZ |
15:25:22 | CHIX | 1,263 | £ 1.5995 | 128Q026X0 |
15:27:19 | XLON | 620 | £ 1.5995 | 315491797251998 |
15:27:41 | XLON | 634 | £ 1.6000 | 315491797252087 |
15:27:41 | XLON | 1,312 | £ 1.6000 | 315491797252088 |
15:27:41 | XLON | 441 | £ 1.6000 | 315491797252089 |
15:27:41 | XLON | 2,055 | £ 1.6000 | 315491797252090 |
15:27:41 | XLON | 175 | £ 1.6000 | 315491797252091 |
15:29:41 | XLON | 618 | £ 1.6000 | 315491797252690 |
15:29:41 | XLON | 3,494 | £ 1.6000 | 315491797252691 |
15:29:43 | XLON | 1,126 | £ 1.6000 | 315491797252697 |
15:29:43 | XLON | 2,591 | £ 1.6000 | 315491797252698 |
15:29:59 | XLON | 1,500 | £ 1.6000 | 315491797252931 |
15:30:04 | XLON | 1,500 | £ 1.6000 | 315491797253019 |
15:30:04 | XLON | 2,478 | £ 1.6000 | 315491797253020 |
15:30:12 | XLON | 857 | £ 1.6000 | 315491797253119 |
15:30:12 | XLON | 144 | £ 1.6000 | 315491797253120 |
15:30:21 | XLON | 619 | £ 1.6000 | 315491797253181 |
15:30:21 | XLON | 266 | £ 1.6000 | 315491797253182 |
15:31:56 | XLON | 1,427 | £ 1.6020 | 315491797253763 |
15:32:01 | XLON | 1,525 | £ 1.6020 | 315491797253779 |
15:32:01 | XLON | 2,303 | £ 1.6020 | 315491797253780 |
15:32:20 | XLON | 294 | £ 1.6020 | 315491797253856 |
15:32:20 | XLON | 1,804 | £ 1.6020 | 315491797253857 |
15:32:42 | XLON | 331 | £ 1.6025 | 315491797253938 |
15:32:42 | XLON | 162 | £ 1.6025 | 315491797253939 |
15:32:44 | XLON | 1,540 | £ 1.6030 | 315491797253962 |
15:32:50 | XLON | 955 | £ 1.6035 | 315491797254001 |
15:32:59 | XLON | 681 | £ 1.6035 | 315491797254066 |
15:33:49 | XLON | 624 | £ 1.6035 | 315491797254264 |
15:33:49 | XLON | 1,867 | £ 1.6035 | 315491797254265 |
15:33:50 | XLON | 2,300 | £ 1.6035 | 315491797254270 |
15:33:50 | XLON | 278 | £ 1.6035 | 315491797254271 |
15:33:51 | XLON | 995 | £ 1.6030 | 315491797254289 |
15:33:51 | XLON | 444 | £ 1.6030 | 315491797254290 |
15:36:20 | TRQX | 2,367 | £ 1.6025 | 315491725955156 |
15:36:20 | XLON | 2,400 | £ 1.6030 | 315491797255295 |
15:36:20 | XLON | 1,500 | £ 1.6030 | 315491797255296 |
15:36:20 | XLON | 662 | £ 1.6030 | 315491797255297 |
15:36:22 | XLON | 1,786 | £ 1.6030 | 315491797255314 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 521,379 (ISIN: GB00BDCXV269)
Date of purchases: 14 May 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 14 May 2021 is set out below.
Aggregate Information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
Johannesburg Stock Exchange | ZAR 31.5486 | 521,379 | ZAR 31.2600 | ZAR 31.8600 |
Individual Transactions:
Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
08:21:14 | XJSE | 820 | ZAR 31.4000 | XJSE-3CO30ISVRLDJH |
08:21:19 | XJSE | 1,767 | ZAR 31.4000 | XJSE-2EO30ISVQE9O9 |
08:22:45 | XJSE | 1,983 | ZAR 31.3600 | XJSE-2EO30ISVQQ212 |
08:22:45 | XJSE | 2,544 | ZAR 31.3500 | XJSE-2EO30ISVQQ2DT |
08:24:54 | XJSE | 1,395 | ZAR 31.3100 | XJSE-42O30ISVMSTQ9 |
08:35:01 | XJSE | 3,146 | ZAR 31.2700 | XJSE-2GO30ISVP517M |
08:35:01 | XJSE | 1,005 | ZAR 31.2600 | XJSE-3CO30ISVUS3NP |
08:35:01 | XJSE | 202 | ZAR 31.2600 | XJSE-3CO30ISVUS3NR |
08:41:03 | XJSE | 1,299 | ZAR 31.2700 | XJSE-2GO30ISVPG72R |
08:41:17 | XJSE | 1,286 | ZAR 31.2700 | XJSE-3CO30IT005SCU |
08:41:17 | XJSE | 1,323 | ZAR 31.2700 | XJSE-3CO30IT005SD0 |
08:43:33 | XJSE | 195 | ZAR 31.2600 | XJSE-3AO30ISVV92CT |
08:43:33 | XJSE | 707 | ZAR 31.2600 | XJSE-3AO30ISVV935C |
08:44:58 | XJSE | 244 | ZAR 31.2600 | XJSE-3AO30ISVVJ8LP |
08:48:53 | XJSE | 1,155 | ZAR 31.3500 | XJSE-2EO30IT00LBGE |
08:49:45 | XJSE | 1,149 | ZAR 31.3700 | XJSE-2EO30IT00RK1H |
08:53:11 | XJSE | 3,282 | ZAR 31.4200 | XJSE-2GO30ISVQ3SIT |
08:53:11 | XJSE | 316 | ZAR 31.4200 | XJSE-2GO30ISVQ3SJ2 |
08:55:37 | XJSE | 1,091 | ZAR 31.4200 | XJSE-2GO30ISVQ7KGN |
08:57:59 | XJSE | 1,599 | ZAR 31.4100 | XJSE-2EO30IT02EQ5A |
08:58:00 | XJSE | 736 | ZAR 31.4100 | XJSE-2EO30IT02EQIF |
08:59:17 | XJSE | 202 | ZAR 31.4300 | XJSE-3AO30IT02E3PV |
09:02:30 | XJSE | 1,442 | ZAR 31.4500 | XJSE-3CO30IT04KGE8 |
09:02:30 | XJSE | 5 | ZAR 31.4500 | XJSE-3CO30IT04KGEA |
09:05:35 | XJSE | 722 | ZAR 31.3500 | XJSE-3CO30IT05ETEI |
09:05:39 | XJSE | 1,092 | ZAR 31.3500 | XJSE-3CO30IT05FC86 |
09:06:11 | XJSE | 3,887 | ZAR 31.3500 | XJSE-3CO30IT05K0HE |
09:06:26 | XJSE | 1,482 | ZAR 31.3400 | XJSE-3CO30IT05M982 |
09:06:26 | XJSE | 130 | ZAR 31.3400 | XJSE-3CO30IT05MAAC |
09:06:26 | XJSE | 1,401 | ZAR 31.3400 | XJSE-3CO30IT05MAC4 |
09:06:26 | XJSE | 437 | ZAR 31.3400 | XJSE-3CO30IT05M877 |
09:13:10 | XJSE | 1,084 | ZAR 31.3700 | XJSE-3CO30IT07F3QE |
09:18:05 | XJSE | 362 | ZAR 31.4000 | XJSE-2GO30ISVRA7VH |
09:18:26 | XJSE | 674 | ZAR 31.4400 | XJSE-2GO30ISVRALB6 |
09:19:50 | XJSE | 3,666 | ZAR 31.3800 | XJSE-3CO30IT0972BB |
09:19:50 | XJSE | 1,003 | ZAR 31.3800 | XJSE-3CO30IT0972BH |
09:23:02 | XJSE | 4,586 | ZAR 31.3700 | XJSE-2GO30ISVRHA65 |
09:23:27 | XJSE | 3,356 | ZAR 31.3500 | XJSE-2EO30IT093VF9 |
09:27:31 | XJSE | 109 | ZAR 31.3300 | XJSE-44O30ISVNE88C |
09:31:56 | XJSE | 466 | ZAR 31.3300 | XJSE-3AO30IT0AJ7CE |
09:33:05 | XJSE | 107 | ZAR 31.3300 | XJSE-3AO30IT0ASRRJ |
09:33:51 | XJSE | 4,715 | ZAR 31.3300 | XJSE-3AO30IT0B33J5 |
09:34:56 | XJSE | 1,449 | ZAR 31.3500 | XJSE-3AO30IT0BANV4 |
09:34:59 | XJSE | 500 | ZAR 31.3400 | XJSE-3AO30IT0BAU7R |
09:34:59 | XJSE | 1,083 | ZAR 31.3400 | XJSE-3AO30IT0BAU82 |
09:35:21 | XJSE | 41 | ZAR 31.3300 | XJSE-3AO30IT0BE8ME |
09:35:39 | XJSE | 45 | ZAR 31.3300 | XJSE-3AO30IT0BGAFP |
09:36:50 | XJSE | 1,157 | ZAR 31.3500 | XJSE-3AO30IT0BP50D |
09:37:31 | XJSE | 2,860 | ZAR 31.3400 | XJSE-2GO30ISVS5T8O |
09:37:35 | XJSE | 190 | ZAR 31.3400 | XJSE-2GO30ISVS62AH |
09:37:39 | XJSE | 290 | ZAR 31.3400 | XJSE-2GO30ISVS65MS |
09:42:05 | XJSE | 1,150 | ZAR 31.3500 | XJSE-44O30ISVNLUMQ |
09:43:20 | XJSE | 1,207 | ZAR 31.3500 | XJSE-42O30ISVO6F9C |
09:46:58 | XJSE | 1,205 | ZAR 31.4200 | XJSE-3CO30IT0FLI7Q |
09:47:52 | XJSE | 1,073 | ZAR 31.4000 | XJSE-44O30ISVNOLF1 |
09:50:36 | XJSE | 1,500 | ZAR 31.3900 | XJSE-2EO30IT0FLBDQ |
09:53:59 | XJSE | 1,068 | ZAR 31.3700 | XJSE-3CO30IT0HB4VL |
09:54:04 | XJSE | 1,924 | ZAR 31.3700 | XJSE-3AO30IT0FQGJ3 |
09:54:23 | XJSE | 3,881 | ZAR 31.3600 | XJSE-2GO30ISVSU7VH |
09:56:16 | XJSE | 1,225 | ZAR 31.3400 | XJSE-2EO30IT0GRAHA |
09:56:16 | XJSE | 210 | ZAR 31.3400 | XJSE-2EO30IT0GRAHE |
09:56:16 | XJSE | 39 | ZAR 31.3400 | XJSE-2EO30IT0GRAHG |
09:56:16 | XJSE | 3,394 | ZAR 31.3400 | XJSE-2EO30IT0GRBSE |
10:06:11 | XJSE | 1,360 | ZAR 31.3100 | XJSE-2GO30ISVTDAVA |
10:06:16 | XJSE | 1,904 | ZAR 31.3100 | XJSE-3CO30IT0K006K |
10:09:19 | XJSE | 1,856 | ZAR 31.3000 | XJSE-2GO30ISVTHGD8 |
10:18:42 | XJSE | 1,762 | ZAR 31.3300 | XJSE-3CO30IT0MMH8O |
10:20:35 | XJSE | 1,294 | ZAR 31.3000 | XJSE-3AO30IT0LFKTI |
10:22:35 | XJSE | 1,039 | ZAR 31.3000 | XJSE-2EO30IT0MK86G |
10:22:35 | XJSE | 1,247 | ZAR 31.3000 | XJSE-2EO30IT0MK86I |
10:24:58 | XJSE | 1,012 | ZAR 31.3200 | XJSE-2EO30IT0N4A38 |
10:25:42 | XJSE | 3,324 | ZAR 31.3000 | XJSE-3AO30IT0MHQLC |
10:25:42 | XJSE | 1,279 | ZAR 31.3100 | XJSE-44O30ISVOBE30 |
10:27:41 | XJSE | 1,024 | ZAR 31.3000 | XJSE-3CO30IT0OE7ML |
10:27:41 | XJSE | 615 | ZAR 31.3000 | XJSE-3CO30IT0OE7MN |
10:28:42 | XJSE | 1,283 | ZAR 31.2900 | XJSE-3AO30IT0N56B0 |
10:29:51 | XJSE | 1,063 | ZAR 31.2900 | XJSE-3CO30IT0ORI75 |
10:29:51 | XJSE | 582 | ZAR 31.2900 | XJSE-3CO30IT0ORI77 |
10:33:23 | XJSE | 308 | ZAR 31.3000 | XJSE-3AO30IT0O52A2 |
10:33:23 | XJSE | 1,012 | ZAR 31.3000 | XJSE-3AO30IT0O52A4 |
10:36:28 | XJSE | 1,009 | ZAR 31.3000 | XJSE-2GO30ISVULK7H |
10:36:46 | XJSE | 1,983 | ZAR 31.3100 | XJSE-3CO30IT0Q8NSB |
10:36:46 | XJSE | 1,155 | ZAR 31.3100 | XJSE-3CO30IT0Q8NSD |
10:37:33 | XJSE | 2,417 | ZAR 31.3100 | XJSE-2GO30ISVUMRVI |
10:40:02 | XJSE | 3,696 | ZAR 31.3300 | XJSE-2GO30ISVUPSLL |
10:42:00 | XJSE | 971 | ZAR 31.3400 | XJSE-3AO30IT0PP4NO |
10:42:43 | XJSE | 500 | ZAR 31.3200 | XJSE-2EO30IT0QTQGA |
10:44:15 | XJSE | 2,811 | ZAR 31.3600 | XJSE-2EO30IT0R8QET |
10:44:15 | XJSE | 271 | ZAR 31.3600 | XJSE-2EO30IT0R8QF1 |
10:45:44 | XJSE | 1,148 | ZAR 31.4000 | XJSE-2EO30IT0RJO8S |
10:46:04 | XJSE | 275 | ZAR 31.4000 | XJSE-3AO30IT0QI6GM |
10:46:04 | XJSE | 1,011 | ZAR 31.4000 | XJSE-3AO30IT0QI6GO |
10:46:57 | XJSE | 1,149 | ZAR 31.4000 | XJSE-2EO30IT0RRGPU |
10:47:43 | XJSE | 976 | ZAR 31.3900 | XJSE-2EO30IT0S170J |
10:50:42 | XJSE | 2,816 | ZAR 31.4200 | XJSE-42O30ISVP79JL |
10:50:46 | XJSE | 1,182 | ZAR 31.4200 | XJSE-2EO30IT0SNOAA |
10:52:14 | XJSE | 1,159 | ZAR 31.4200 | XJSE-2EO30IT0T1JIQ |
10:52:28 | XJSE | 1,474 | ZAR 31.4200 | XJSE-2EO30IT0T2PG9 |
10:53:29 | XJSE | 179 | ZAR 31.4200 | XJSE-3AO30IT0S4GT1 |
10:53:29 | XJSE | 956 | ZAR 31.4200 | XJSE-3AO30IT0S4GT3 |
10:53:34 | XJSE | 1,284 | ZAR 31.4200 | XJSE-2EO30IT0T9ECE |
10:55:17 | XJSE | 200 | ZAR 31.4100 | XJSE-3CO30IT0U65PB |
10:55:48 | XJSE | 1,203 | ZAR 31.4100 | XJSE-3CO30IT0U90T5 |
10:57:32 | XJSE | 1,568 | ZAR 31.4100 | XJSE-3CO30IT0UJC6J |
10:58:25 | XJSE | 1,150 | ZAR 31.4400 | XJSE-3AO30IT0T1870 |
10:59:55 | XJSE | 783 | ZAR 31.4300 | XJSE-3CO30IT0V1ULU |
10:59:55 | XJSE | 940 | ZAR 31.4300 | XJSE-3CO30IT0V1UM0 |
10:59:58 | XJSE | 2,761 | ZAR 31.4300 | XJSE-3CO30IT0V25PN |
11:06:08 | XJSE | 1,970 | ZAR 31.4400 | XJSE-3CO30IT10BISK |
11:06:08 | XJSE | 271 | ZAR 31.4400 | XJSE-3CO30IT10BISM |
11:08:29 | XJSE | 1,148 | ZAR 31.4300 | XJSE-3CO30IT10QR3H |
11:09:06 | XJSE | 852 | ZAR 31.4300 | XJSE-44O30ISVP26PM |
11:09:06 | XJSE | 304 | ZAR 31.4300 | XJSE-44O30ISVP26PO |
11:10:23 | XJSE | 1,157 | ZAR 31.4300 | XJSE-3AO30IT0VEMEE |
11:11:42 | XJSE | 1,154 | ZAR 31.4300 | XJSE-2GO30IT0020JO |
11:11:57 | XJSE | 1,152 | ZAR 31.4400 | XJSE-42O30ISVPGKED |
11:16:45 | XJSE | 3,210 | ZAR 31.4800 | XJSE-3CO30IT12K9SB |
11:20:49 | XJSE | 44 | ZAR 31.4700 | XJSE-42O30ISVPKF1M |
11:20:50 | XJSE | 264 | ZAR 31.4700 | XJSE-42O30ISVPKF3F |
11:23:25 | XJSE | 48 | ZAR 31.5400 | XJSE-3CO30IT13UPF9 |
11:24:05 | XJSE | 205 | ZAR 31.5600 | XJSE-2EO30IT13MFM7 |
11:24:05 | XJSE | 136 | ZAR 31.5600 | XJSE-2EO30IT13MFM9 |
11:24:05 | XJSE | 148 | ZAR 31.5600 | XJSE-2EO30IT13MFMB |
11:26:28 | XJSE | 5,055 | ZAR 31.5500 | XJSE-3AO30IT12LE5J |
11:26:28 | XJSE | 362 | ZAR 31.5500 | XJSE-3AO30IT12LJTD |
11:26:28 | XJSE | 4,728 | ZAR 31.5500 | XJSE-3AO30IT12LLEG |
11:30:03 | XJSE | 175 | ZAR 31.5400 | XJSE-3CO30IT15C6OU |
11:30:03 | XJSE | 1,041 | ZAR 31.5400 | XJSE-3CO30IT15C6P6 |
11:31:31 | XJSE | 1,733 | ZAR 31.5600 | XJSE-3AO30IT13M3OH |
11:31:39 | XJSE | 2,257 | ZAR 31.5500 | XJSE-3AO30IT13N6DD |
11:34:16 | XJSE | 3,831 | ZAR 31.5400 | XJSE-2EO30IT15O013 |
11:34:17 | XJSE | 104 | ZAR 31.5400 | XJSE-2EO30IT15O0RI |
11:34:22 | XJSE | 46 | ZAR 31.5200 | XJSE-3CO30IT169U3O |
11:35:33 | XJSE | 1,529 | ZAR 31.5400 | XJSE-2GO30IT00T58B |
11:41:50 | XJSE | 2,016 | ZAR 31.5500 | XJSE-3AO30IT15EJTP |
11:43:15 | XJSE | 1,394 | ZAR 31.5200 | XJSE-3CO30IT17Q4P4 |
11:44:08 | XJSE | 362 | ZAR 31.5100 | XJSE-42O30ISVPU972 |
11:44:09 | XJSE | 1,051 | ZAR 31.5100 | XJSE-42O30ISVPU9GJ |
11:44:36 | XJSE | 3,315 | ZAR 31.5100 | XJSE-42O30ISVPUG9I |
11:44:36 | XJSE | 1,302 | ZAR 31.5100 | XJSE-3AO30IT15SMC2 |
11:44:39 | XJSE | 1,806 | ZAR 31.5000 | XJSE-42O30ISVPUH06 |
11:54:25 | XJSE | 2,806 | ZAR 31.5800 | XJSE-2GO30IT01I2IS |
11:54:25 | XJSE | 1,515 | ZAR 31.5800 | XJSE-2GO30IT01I2IU |
11:54:25 | XJSE | 61 | ZAR 31.5800 | XJSE-2GO30IT01I2J0 |
11:58:00 | XJSE | 1,022 | ZAR 31.6000 | XJSE-3AO30IT17VVPI |
11:58:00 | XJSE | 57 | ZAR 31.6000 | XJSE-3AO30IT17VVPK |
11:59:59 | XJSE | 2,000 | ZAR 31.6000 | XJSE-3CO30IT1AHA05 |
12:01:50 | XJSE | 913 | ZAR 31.6200 | XJSE-2EO30IT1A8RQH |
12:01:55 | XJSE | 1,783 | ZAR 31.6400 | XJSE-42O30ISVQ57V6 |
12:06:18 | XJSE | 1 | ZAR 31.6100 | XJSE-42O30ISVQ6RVH |
12:08:11 | XJSE | 1,914 | ZAR 31.5700 | XJSE-3AO30IT19L4S0 |
12:08:12 | XJSE | 1 | ZAR 31.5700 | XJSE-3AO30IT19L99S |
12:08:12 | XJSE | 576 | ZAR 31.5700 | XJSE-3AO30IT19LASH |
12:08:12 | XJSE | 1,915 | ZAR 31.5700 | XJSE-2EO30IT1BE986 |
12:08:13 | XJSE | 191 | ZAR 31.5700 | XJSE-3CO30IT1BR0SM |
12:08:14 | XJSE | 1,835 | ZAR 31.6000 | XJSE-2EO30IT1BEECF |
12:08:14 | XJSE | 1,821 | ZAR 31.6000 | XJSE-2EO30IT1BEECH |
12:08:14 | XJSE | 1,500 | ZAR 31.6000 | XJSE-2EO30IT1BEECJ |
12:08:14 | XJSE | 1,500 | ZAR 31.6000 | XJSE-2EO30IT1BEECL |
12:08:14 | XJSE | 732 | ZAR 31.6000 | XJSE-2EO30IT1BEEDK |
12:08:15 | XJSE | 1,945 | ZAR 31.6000 | XJSE-3AO30IT19LO1D |
12:08:15 | XJSE | 1,500 | ZAR 31.6000 | XJSE-3AO30IT19LO1F |
12:08:15 | XJSE | 210 | ZAR 31.6000 | XJSE-3AO30IT19LO1J |
12:08:15 | XJSE | 1,500 | ZAR 31.6000 | XJSE-3AO30IT19LO1M |
12:08:15 | XJSE | 1,500 | ZAR 31.6000 | XJSE-3AO30IT19LO23 |
12:08:15 | XJSE | 1,447 | ZAR 31.6000 | XJSE-3AO30IT19LO28 |
12:08:16 | XJSE | 4,573 | ZAR 31.5600 | XJSE-42O30ISVQ7M06 |
12:08:18 | XJSE | 43 | ZAR 31.5700 | XJSE-3CO30IT1BRL46 |
12:08:18 | XJSE | 1,303 | ZAR 31.5700 | XJSE-3CO30IT1BRL8O |
12:08:22 | XJSE | 402 | ZAR 31.5200 | XJSE-3AO30IT19MQHE |
12:08:54 | XJSE | 344 | ZAR 31.5600 | XJSE-2EO30IT1BIIFG |
12:08:55 | XJSE | 1 | ZAR 31.5600 | XJSE-2EO30IT1BIJ0C |
12:09:08 | XJSE | 1,700 | ZAR 31.5600 | XJSE-2EO30IT1BJUEJ |
12:09:48 | XJSE | 1,936 | ZAR 31.5500 | XJSE-2GO30IT023RL1 |
12:14:52 | XJSE | 2,738 | ZAR 31.5300 | XJSE-3CO30IT1D7IFQ |
12:14:52 | XJSE | 1,604 | ZAR 31.5300 | XJSE-2GO30IT0299BR |
12:14:58 | XJSE | 178 | ZAR 31.4900 | XJSE-44O30ISVPVTD3 |
12:15:44 | XJSE | 1,205 | ZAR 31.5000 | XJSE-2GO30IT02ACDT |
12:15:47 | XJSE | 1,120 | ZAR 31.4900 | XJSE-3CO30IT1DDEVM |
12:16:17 | XJSE | 897 | ZAR 31.4900 | XJSE-3CO30IT1DGN3U |
12:16:17 | XJSE | 409 | ZAR 31.4900 | XJSE-3CO30IT1DGS1J |
12:16:24 | XJSE | 280 | ZAR 31.4900 | XJSE-3CO30IT1DHIH8 |
12:20:02 | XJSE | 878 | ZAR 31.5300 | XJSE-42O30ISVQC1CE |
12:24:15 | XJSE | 188 | ZAR 31.5700 | XJSE-3CO30IT1EUOIS |
12:25:03 | XJSE | 1,721 | ZAR 31.5700 | XJSE-2GO30IT02L55F |
12:25:03 | XJSE | 5,039 | ZAR 31.5400 | XJSE-3AO30IT1CS339 |
12:32:02 | XJSE | 2,382 | ZAR 31.5300 | XJSE-2GO30IT02SPC9 |
12:32:02 | XJSE | 197 | ZAR 31.5300 | XJSE-2GO30IT02SPCB |
12:32:10 | XJSE | 2,231 | ZAR 31.4900 | XJSE-3AO30IT1E5SO2 |
12:32:10 | XJSE | 287 | ZAR 31.4900 | XJSE-3AO30IT1E5VAT |
12:32:55 | XJSE | 2,101 | ZAR 31.5100 | XJSE-2GO30IT02TQ8B |
12:37:58 | XJSE | 1,092 | ZAR 31.5400 | XJSE-2EO30IT1H9B41 |
12:37:58 | XJSE | 281 | ZAR 31.5400 | XJSE-2EO30IT1H9B43 |
12:41:42 | XJSE | 1,739 | ZAR 31.6000 | XJSE-2GO30IT038HJC |
12:41:42 | XJSE | 173 | ZAR 31.6000 | XJSE-42O30ISVQLCGI |
12:41:42 | XJSE | 1,895 | ZAR 31.6000 | XJSE-42O30ISVQLCGS |
12:48:06 | XJSE | 666 | ZAR 31.5600 | XJSE-2GO30IT03G4N8 |
12:48:06 | XJSE | 195 | ZAR 31.5600 | XJSE-2GO30IT03G4NA |
12:48:14 | XJSE | 4,332 | ZAR 31.5100 | XJSE-2GO30IT03GA17 |
12:48:17 | XJSE | 104 | ZAR 31.5000 | XJSE-2EO30IT1J2B81 |
12:49:02 | XJSE | 4,950 | ZAR 31.5000 | XJSE-2EO30IT1J69MU |
12:56:49 | XJSE | 4,094 | ZAR 31.5100 | XJSE-3CO30IT1L1PKJ |
12:56:49 | XJSE | 527 | ZAR 31.5100 | XJSE-3CO30IT1L1Q7C |
12:56:50 | XJSE | 2,372 | ZAR 31.5100 | XJSE-3CO30IT1L1QI0 |
12:56:50 | XJSE | 33 | ZAR 31.5100 | XJSE-3CO30IT1L1QGP |
13:08:14 | XJSE | 2,000 | ZAR 31.5500 | XJSE-2EO30IT1M6C6R |
13:08:14 | XJSE | 2,832 | ZAR 31.5600 | XJSE-2EO30IT1M6C6T |
13:08:14 | XJSE | 1,800 | ZAR 31.5600 | XJSE-2EO30IT1M6C73 |
13:08:18 | XJSE | 2,000 | ZAR 31.5500 | XJSE-2GO30IT046JCC |
13:08:49 | XJSE | 1,535 | ZAR 31.5800 | XJSE-3AO30IT1K9CGR |
13:08:49 | XJSE | 1,500 | ZAR 31.5800 | XJSE-3AO30IT1K9CGT |
13:08:49 | XJSE | 31 | ZAR 31.5800 | XJSE-3AO30IT1K9CGV |
13:08:54 | XJSE | 2,000 | ZAR 31.5800 | XJSE-44O30ISVQOE5V |
13:12:12 | XJSE | 1,500 | ZAR 31.5800 | XJSE-2EO30IT1MQIMK |
13:12:12 | XJSE | 1,800 | ZAR 31.5800 | XJSE-2EO30IT1MQIMM |
13:12:12 | XJSE | 1,500 | ZAR 31.5800 | XJSE-2EO30IT1MQIMQ |
13:12:12 | XJSE | 1,500 | ZAR 31.5800 | XJSE-2EO30IT1MQIN0 |
13:12:12 | XJSE | 1,235 | ZAR 31.5800 | XJSE-2EO30IT1MQIN4 |
13:12:17 | XJSE | 2,142 | ZAR 31.5800 | XJSE-3CO30IT1NIO26 |
13:12:17 | XJSE | 26 | ZAR 31.5800 | XJSE-3CO30IT1NIO28 |
13:12:31 | XJSE | 2,000 | ZAR 31.5800 | XJSE-2GO30IT04B41O |
13:13:25 | XJSE | 26 | ZAR 31.5800 | XJSE-2GO30IT04C04U |
13:15:09 | XJSE | 168 | ZAR 31.5500 | XJSE-42O30ISVR565R |
13:17:48 | XJSE | 1 | ZAR 31.5500 | XJSE-42O30ISVR6GES |
13:19:55 | XJSE | 3 | ZAR 31.5900 | XJSE-3CO30IT1OTCK2 |
13:19:55 | XJSE | 3,863 | ZAR 31.5900 | XJSE-3CO30IT1OTCM8 |
13:26:44 | XJSE | 17 | ZAR 31.6300 | XJSE-3CO30IT1Q2BT2 |
13:27:07 | XJSE | 5,007 | ZAR 31.6300 | XJSE-3CO30IT1Q4F6M |
13:31:05 | XJSE | 15 | ZAR 31.6400 | XJSE-2EO30IT1PRCNH |
13:31:10 | XJSE | 5,608 | ZAR 31.6400 | XJSE-2EO30IT1PS8S9 |
13:31:17 | XJSE | 2,000 | ZAR 31.6300 | XJSE-44O30ISVR31CP |
13:31:17 | XJSE | 3,380 | ZAR 31.6400 | XJSE-44O30ISVR31CR |
13:31:17 | XJSE | 210 | ZAR 31.6400 | XJSE-44O30ISVR31CT |
13:31:17 | XJSE | 836 | ZAR 31.6400 | XJSE-44O30ISVR31CV |
13:31:22 | XJSE | 4,256 | ZAR 31.6400 | XJSE-2GO30IT052GIP |
13:33:25 | XJSE | 15 | ZAR 31.6400 | XJSE-2GO30IT055HJB |
13:33:30 | XJSE | 3,144 | ZAR 31.6400 | XJSE-2GO30IT055KKA |
13:33:30 | XJSE | 786 | ZAR 31.6400 | XJSE-2GO30IT055KKC |
13:38:01 | XJSE | 15 | ZAR 31.6400 | XJSE-2GO30IT05BL9E |
13:38:01 | XJSE | 3,284 | ZAR 31.6400 | XJSE-2GO30IT05BL9G |
13:38:01 | XJSE | 1,348 | ZAR 31.6400 | XJSE-2EO30IT1RA0KG |
13:38:19 | XJSE | 4,096 | ZAR 31.6400 | XJSE-2GO30IT05C20U |
13:39:16 | XJSE | 1,500 | ZAR 31.6400 | XJSE-2GO30IT05DC0J |
13:39:16 | XJSE | 1,500 | ZAR 31.6400 | XJSE-2GO30IT05DC0L |
13:39:16 | XJSE | 1,800 | ZAR 31.6400 | XJSE-2GO30IT05DC0N |
13:44:06 | XJSE | 2,000 | ZAR 31.6400 | XJSE-3CO30IT1TGSM5 |
13:44:06 | XJSE | 2,438 | ZAR 31.6400 | XJSE-3CO30IT1TGTAP |
13:49:02 | XJSE | 2,000 | ZAR 31.6400 | XJSE-2GO30IT05PII3 |
13:49:02 | XJSE | 210 | ZAR 31.6400 | XJSE-2GO30IT05PII5 |
13:49:02 | XJSE | 836 | ZAR 31.6400 | XJSE-2GO30IT05PII7 |
13:49:07 | XJSE | 16 | ZAR 31.6300 | XJSE-3CO30IT1UI748 |
13:49:17 | XJSE | 2,000 | ZAR 31.6300 | XJSE-2GO30IT05PV3Q |
14:07:20 | XJSE | 1,151 | ZAR 31.6200 | XJSE-42O30ISVS0JLQ |
14:08:35 | XJSE | 1,153 | ZAR 31.6300 | XJSE-2GO30IT06JNH4 |
14:10:48 | XJSE | 1,145 | ZAR 31.6300 | XJSE-2GO30IT06N4J4 |
14:13:15 | XJSE | 711 | ZAR 31.6300 | XJSE-2GO30IT06QQRM |
14:13:16 | XJSE | 1,297 | ZAR 31.6300 | XJSE-2EO30IT22NJ9R |
14:13:16 | XJSE | 1,001 | ZAR 31.6300 | XJSE-2EO30IT22NJ9T |
14:16:47 | XJSE | 2,300 | ZAR 31.6200 | XJSE-3CO30IT24B5PH |
14:16:51 | XJSE | 1,863 | ZAR 31.6200 | XJSE-2GO30IT06VSP7 |
14:16:51 | XJSE | 435 | ZAR 31.6200 | XJSE-2GO30IT06VSP9 |
14:17:48 | XJSE | 1,344 | ZAR 31.6200 | XJSE-3CO30IT24IP4S |
14:18:12 | XJSE | 4,248 | ZAR 31.6200 | XJSE-42O30ISVS6UL7 |
14:18:28 | XJSE | 1,583 | ZAR 31.6100 | XJSE-2GO30IT0725TH |
14:19:25 | XJSE | 1,265 | ZAR 31.6100 | XJSE-2GO30IT073FHS |
14:20:05 | XJSE | 252 | ZAR 31.6100 | XJSE-2GO30IT074LQR |
14:20:08 | XJSE | 2,724 | ZAR 31.6100 | XJSE-2EO30IT2472EP |
14:20:42 | XJSE | 124 | ZAR 31.6100 | XJSE-2EO30IT24BG37 |
14:20:43 | XJSE | 2,724 | ZAR 31.6100 | XJSE-3CO30IT255S8N |
14:21:48 | XJSE | 2,796 | ZAR 31.6100 | XJSE-3AO30IT21TO7V |
14:21:53 | XJSE | 3,658 | ZAR 31.6100 | XJSE-3AO30IT21U84U |
14:26:48 | XJSE | 3,112 | ZAR 31.6100 | XJSE-42O30ISVSBT70 |
14:29:28 | XJSE | 1,057 | ZAR 31.6000 | XJSE-3CO30IT273ANR |
14:30:08 | XJSE | 3,047 | ZAR 31.6000 | XJSE-3CO30IT278GAD |
14:30:29 | XJSE | 1,147 | ZAR 31.6000 | XJSE-2EO30IT26JLFF |
14:31:07 | XJSE | 2,959 | ZAR 31.6300 | XJSE-3CO30IT27ICN6 |
14:31:07 | XJSE | 2,636 | ZAR 31.6300 | XJSE-3CO30IT27ICNG |
14:32:53 | XJSE | 2,469 | ZAR 31.6200 | XJSE-2GO30IT07QE71 |
14:33:28 | XJSE | 1,709 | ZAR 31.6000 | XJSE-2GO30IT07RGNA |
14:34:05 | XJSE | 1,709 | ZAR 31.6000 | XJSE-2EO30IT27O73Q |
14:34:47 | XJSE | 2,000 | ZAR 31.6100 | XJSE-3AO30IT256PM8 |
14:34:47 | XJSE | 1,500 | ZAR 31.6100 | XJSE-3AO30IT256PMA |
14:34:47 | XJSE | 1,800 | ZAR 31.6100 | XJSE-3AO30IT256PMC |
14:34:47 | XJSE | 1,500 | ZAR 31.6100 | XJSE-3AO30IT256PMG |
14:34:47 | XJSE | 977 | ZAR 31.6100 | XJSE-3AO30IT256PMI |
14:34:50 | XJSE | 2,078 | ZAR 31.5700 | XJSE-3CO30IT28MBGO |
14:34:52 | XJSE | 1,306 | ZAR 31.5500 | XJSE-2GO30IT07UE4R |
14:35:59 | XJSE | 1,702 | ZAR 31.6000 | XJSE-44O30ISVS7O19 |
14:37:15 | XJSE | 286 | ZAR 31.6100 | XJSE-3CO30IT299V52 |
14:37:15 | XJSE | 1,367 | ZAR 31.6100 | XJSE-3CO30IT299V56 |
14:38:28 | XJSE | 1,279 | ZAR 31.6400 | XJSE-2EO30IT28RNCE |
14:38:28 | XJSE | 2,000 | ZAR 31.6500 | XJSE-3AO30IT264RTH |
14:38:28 | XJSE | 210 | ZAR 31.6500 | XJSE-3AO30IT264RTJ |
14:38:28 | XJSE | 836 | ZAR 31.6500 | XJSE-3AO30IT264RTL |
14:38:33 | XJSE | 1,617 | ZAR 31.6500 | XJSE-3AO30IT265IU6 |
14:38:42 | XJSE | 2,000 | ZAR 31.6500 | XJSE-2GO30IT085B8Q |
14:38:42 | XJSE | 1,046 | ZAR 31.6500 | XJSE-2GO30IT085B8S |
14:38:47 | XJSE | 2,000 | ZAR 31.6500 | XJSE-2GO30IT085EUV |
14:40:08 | XJSE | 2,211 | ZAR 31.6500 | XJSE-3CO30IT2A2R9A |
14:41:30 | XJSE | 2,564 | ZAR 31.6200 | XJSE-3CO30IT2AERAJ |
14:41:30 | XJSE | 2,000 | ZAR 31.6400 | XJSE-3CO30IT2AERM0 |
14:41:30 | XJSE | 1,046 | ZAR 31.6400 | XJSE-3CO30IT2AERMB |
14:41:30 | XJSE | 3,000 | ZAR 31.6400 | XJSE-3CO30IT2AERMK |
14:41:30 | XJSE | 1,291 | ZAR 31.6400 | XJSE-3CO30IT2AERN3 |
14:41:35 | XJSE | 2,000 | ZAR 31.6400 | XJSE-2EO30IT29MOJN |
14:41:35 | XJSE | 2,516 | ZAR 31.6400 | XJSE-2EO30IT29MOJP |
14:44:43 | XJSE | 2,375 | ZAR 31.6500 | XJSE-2GO30IT08GAKC |
14:45:14 | XJSE | 3,964 | ZAR 31.6500 | XJSE-3AO30IT27TQ7N |
14:46:08 | XJSE | 1,295 | ZAR 31.6300 | XJSE-2EO30IT2AUJ6D |
14:48:28 | XJSE | 1,764 | ZAR 31.6700 | XJSE-3AO30IT28OF68 |
14:50:08 | XJSE | 2,273 | ZAR 31.6700 | XJSE-3AO30IT296SNU |
14:51:16 | XJSE | 1,669 | ZAR 31.7100 | XJSE-3CO30IT2D2AD1 |
14:51:16 | XJSE | 2,797 | ZAR 31.7100 | XJSE-3CO30IT2D2AD3 |
14:51:31 | XJSE | 523 | ZAR 31.7200 | XJSE-2EO30IT2CCDD3 |
14:51:53 | XJSE | 1,296 | ZAR 31.7300 | XJSE-42O30ISVSV5CI |
14:52:24 | XJSE | 2,000 | ZAR 31.7900 | XJSE-2GO30IT08UCKJ |
14:52:24 | XJSE | 2,940 | ZAR 31.8000 | XJSE-2GO30IT08UCKL |
14:52:24 | XJSE | 1,046 | ZAR 31.8000 | XJSE-2GO30IT08UCKN |
14:52:24 | XJSE | 1,500 | ZAR 31.8000 | XJSE-2GO30IT08UCL7 |
14:52:25 | XJSE | 3,848 | ZAR 31.7900 | XJSE-2EO30IT2CJGTQ |
14:52:25 | XJSE | 5,713 | ZAR 31.7600 | XJSE-2EO30IT2CJH1S |
14:54:04 | XJSE | 1,260 | ZAR 31.7700 | XJSE-2EO30IT2D1DQ1 |
14:54:34 | XJSE | 3,167 | ZAR 31.7700 | XJSE-3AO30IT2AB980 |
14:55:08 | XJSE | 1,303 | ZAR 31.7500 | XJSE-42O30ISVT1GJ1 |
14:58:26 | XJSE | 543 | ZAR 31.8300 | XJSE-2EO30IT2E5NJ4 |
14:58:26 | XJSE | 638 | ZAR 31.8300 | XJSE-2EO30IT2E5NJ6 |
14:58:43 | XJSE | 2,000 | ZAR 31.8300 | XJSE-3AO30IT2BE2EF |
14:58:43 | XJSE | 1,376 | ZAR 31.8300 | XJSE-3AO30IT2BE2EH |
14:58:56 | XJSE | 1,169 | ZAR 31.8300 | XJSE-3CO30IT2F1AJ5 |
14:59:03 | XJSE | 1,183 | ZAR 31.8300 | XJSE-3CO30IT2F24BD |
14:59:36 | XJSE | 1,295 | ZAR 31.8400 | XJSE-3CO30IT2F650F |
15:00:08 | XJSE | 1,562 | ZAR 31.8400 | XJSE-2EO30IT2EITBO |
15:00:08 | XJSE | 1,275 | ZAR 31.8400 | XJSE-2EO30IT2EITC7 |
15:01:48 | XJSE | 1,335 | ZAR 31.8600 | XJSE-44O30ISVSRQ9Q |
15:03:00 | XJSE | 2,000 | ZAR 31.8600 | XJSE-3AO30IT2CFJUN |
15:03:00 | XJSE | 398 | ZAR 31.8600 | XJSE-3AO30IT2CFJV8 |
15:03:28 | XJSE | 1,366 | ZAR 31.8500 | XJSE-3CO30IT2G53PG |
15:04:41 | XJSE | 1,016 | ZAR 31.8400 | XJSE-2GO30IT09QFE0 |
15:04:55 | XJSE | 1,878 | ZAR 31.8200 | XJSE-2GO30IT09R0JI |
15:05:07 | XJSE | 189 | ZAR 31.7900 | XJSE-2EO30IT2FN488 |
15:05:07 | XJSE | 4,190 | ZAR 31.7900 | XJSE-2EO30IT2FN48A |
15:05:09 | XJSE | 1,648 | ZAR 31.8000 | XJSE-3AO30IT2D0V1I |
15:05:43 | XJSE | 1,362 | ZAR 31.8000 | XJSE-2EO30IT2FRQUL |
15:08:16 | XJSE | 924 | ZAR 31.7900 | XJSE-2GO30IT0A22KS |
15:09:56 | XJSE | 1,369 | ZAR 31.7900 | XJSE-2GO30IT0A52J0 |
15:09:56 | XJSE | 2,189 | ZAR 31.7900 | XJSE-2GO30IT0A52J6 |
15:11:36 | XJSE | 116 | ZAR 31.7900 | XJSE-3AO30IT2EH7J0 |
15:11:36 | XJSE | 1,271 | ZAR 31.7900 | XJSE-3AO30IT2EH7T8 |
15:11:57 | XJSE | 1,249 | ZAR 31.7900 | XJSE-3AO30IT2EJNHJ |
15:13:16 | XJSE | 1,850 | ZAR 31.7900 | XJSE-3AO30IT2EU70J |
15:13:17 | XJSE | 295 | ZAR 31.7900 | XJSE-3AO30IT2EU7F5 |
15:14:25 | XJSE | 151 | ZAR 31.7900 | XJSE-2GO30IT0AE9Q3 |
Related Shares:
Quilter