Transaction in Own Shares • May 22, 2020
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information
RNS Number : 8132N
Quilter PLC
22 May 2020
Transactions in own shares
Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.
| Date of purchase: | 22 May 2020 |
| Aggregate number of ordinary shares purchased: | 310,675 |
| Lowest price paid per share: | 120.5000 pence |
| Highest price paid per share: | 124.4500 pence |
| Average price paid per share: | 123.4556 pence |
The Company intends to cancel the purchased shares.
Since 11 March 2020, the Company has purchased 18,685,137 shares at a cost (including dealing and associated costs) of £20,998,549.65.
Following settlement of the above transaction and the transaction conducted today in relation to the Johannesburg Stock Exchange, the Company will hold none of its ordinary shares in treasury and will have 1,865,165,834 ordinary shares in issue.
The table below contains detailed information about the purchases made as part of the buyback programme.
Schedule of Purchases
| Shares purchased: | 310,675 (ISIN: GB00BDCXV269) |
| Date of purchases: | 22 May 2020 |
| Investment firm: | J.P. Morgan Securities plc |
Aggregate information:
| Venue | Aggregated volume | Volume-weighted average price | Lowest price per share | Highest price per share |
| London Stock Exchange | 310,675 | 123.4556 | 120.5000 | 124.4500 |
Individual Transactions
| Transaction Date and Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
| 22-May-2020 08:04:17 | 663 | 123.8000 | XLON | 01502015000000681-E01n1nB78nHC20200522 |
| 22-May-2020 08:11:20 | 1319 | 122.4500 | XLON | 11502115000001187-E01n1nB79RFS20200522 |
| 22-May-2020 08:14:14 | 1257 | 122.5000 | XLON | 11502115000001581-E01n1nB79fhr20200522 |
| 22-May-2020 08:14:19 | 983 | 122.4500 | XLON | 01502015000001541-E01n1nB79fvn20200522 |
| 22-May-2020 08:14:21 | 999 | 122.4000 | XLON | 01502015000001532-E01n1nB79g8C20200522 |
| 22-May-2020 08:17:11 | 729 | 121.5000 | XLON | 01502015000001704-E01n1nB79s5z20200522 |
| 22-May-2020 08:28:30 | 951 | 122.0500 | XLON | 11502115000002560-E01n1nB7AOdz20200522 |
| 22-May-2020 08:28:30 | 990 | 122.0500 | XLON | 11502115000002543-E01n1nB7AOcu20200522 |
| 22-May-2020 08:28:31 | 950 | 121.9500 | XLON | 11502115000002563-E01n1nB7AOia20200522 |
| 22-May-2020 08:28:31 | 769 | 121.9500 | XLON | 01502015000002558-E01n1nB7AOij20200522 |
| 22-May-2020 08:29:29 | 1262 | 121.1000 | XLON | 01502015000002616-E01n1nB7ARS920200522 |
| 22-May-2020 08:29:29 | 290 | 121.1000 | XLON | 01502015000002616-E01n1nB7ARSB20200522 |
| 22-May-2020 08:29:29 | 752 | 121.1000 | XLON | 01502015000002616-E01n1nB7ARS720200522 |
| 22-May-2020 08:30:00 | 965 | 120.5000 | XLON | 11502115000002623-E01n1nB7AU1620200522 |
| 22-May-2020 08:32:02 | 2135 | 120.9500 | XLON | 01502015000002874-E01n1nB7Acc120200522 |
| 22-May-2020 08:34:10 | 827 | 120.7000 | XLON | 01502015000002994-E01n1nB7AhVR20200522 |
| 22-May-2020 08:34:59 | 14 | 120.7000 | XLON | 01502015000002994-E01n1nB7AjVU20200522 |
| 22-May-2020 08:34:59 | 1076 | 120.7000 | XLON | 11502115000003030-E01n1nB7AjVW20200522 |
| 22-May-2020 08:35:09 | 1012 | 120.7000 | XLON | 01502015000003050-E01n1nB7Ak4F20200522 |
| 22-May-2020 08:35:18 | 211 | 120.6500 | XLON | 11502115000002929-E01n1nB7AlFh20200522 |
| 22-May-2020 08:35:18 | 1400 | 120.6500 | XLON | 11502115000002929-E01n1nB7AlFf20200522 |
| 22-May-2020 08:40:41 | 1166 | 120.8500 | XLON | 11502115000003482-E01n1nB7B09o20200522 |
| 22-May-2020 08:40:41 | 740 | 120.8500 | XLON | 01502015000003487-E01n1nB7B0A620200522 |
| 22-May-2020 08:43:37 | 729 | 121.2000 | XLON | 01502015000003632-E01n1nB7B6vR20200522 |
| 22-May-2020 08:47:42 | 13 | 121.4500 | XLON | 01502015000003904-E01n1nB7BJPr20200522 |
| 22-May-2020 08:49:08 | 1110 | 121.5000 | XLON | 01502015000003999-E01n1nB7BNNh20200522 |
| 22-May-2020 08:49:09 | 615 | 121.9500 | XLON | 01502015000004075-E01n1nB7BNSn20200522 |
| 22-May-2020 08:49:09 | 1165 | 121.9500 | XLON | 01502015000004075-E01n1nB7BNSp20200522 |
| 22-May-2020 08:49:09 | 1514 | 121.9500 | XLON | 01502015000004075-E01n1nB7BNSl20200522 |
| 22-May-2020 08:50:46 | 689 | 121.8500 | XLON | 11502115000004225-E01n1nB7BRx620200522 |
| 22-May-2020 08:50:46 | 1238 | 121.8500 | XLON | 01502015000004200-E01n1nB7BRwu20200522 |
| 22-May-2020 08:51:59 | 1298 | 122.2000 | XLON | 01502015000004290-E01n1nB7BV2f20200522 |
| 22-May-2020 08:52:59 | 1757 | 122.3000 | XLON | 01502015000004334-E01n1nB7BWZh20200522 |
| 22-May-2020 08:57:41 | 13 | 121.9000 | XLON | 11502115000004607-E01n1nB7Bi0V20200522 |
| 22-May-2020 08:58:28 | 310 | 121.9000 | XLON | 11502115000004607-E01n1nB7Bj9Q20200522 |
| 22-May-2020 08:58:29 | 1460 | 121.8500 | XLON | 01502015000004570-E01n1nB7BjDP20200522 |
| 22-May-2020 08:58:29 | 758 | 121.9000 | XLON | 01502015000004673-E01n1nB7BjDN20200522 |
| 22-May-2020 08:58:29 | 1279 | 121.8000 | XLON | 01502015000004581-E01n1nB7BjDT20200522 |
| 22-May-2020 08:58:29 | 1086 | 121.9000 | XLON | 11502115000004607-E01n1nB7BjDL20200522 |
| 22-May-2020 09:01:24 | 98 | 122.6500 | XLON | 11502115000004969-E01n1nB7Br6I20200522 |
| 22-May-2020 09:01:36 | 970 | 122.6500 | XLON | 11502115000004987-E01n1nB7BrZd20200522 |
| 22-May-2020 09:02:05 | 799 | 122.6500 | XLON | 11502115000005034-E01n1nB7BshT20200522 |
| 22-May-2020 09:03:11 | 1765 | 122.4000 | XLON | 11502115000005089-E01n1nB7BuoP20200522 |
| 22-May-2020 09:07:28 | 436 | 122.7000 | XLON | 11502115000005374-E01n1nB7C4aC20200522 |
| 22-May-2020 09:07:28 | 2078 | 122.7000 | XLON | 11502115000005374-E01n1nB7C4aE20200522 |
| 22-May-2020 09:08:42 | 681 | 122.7000 | XLON | 11502115000005497-E01n1nB7C6k220200522 |
| 22-May-2020 09:10:51 | 110 | 122.4000 | XLON | 11502115000005641-E01n1nB7CBwh20200522 |
| 22-May-2020 09:10:51 | 296 | 122.4000 | XLON | 11502115000005641-E01n1nB7CBwd20200522 |
| 22-May-2020 09:10:51 | 1502 | 122.4000 | XLON | 11502115000005641-E01n1nB7CBwf20200522 |
| 22-May-2020 09:21:00 | 3732 | 123.0000 | XLON | 11502115000006254-E01n1nB7CYVq20200522 |
| 22-May-2020 09:21:00 | 471 | 123.0000 | XLON | 11502115000006254-E01n1nB7CYVu20200522 |
| 22-May-2020 09:21:00 | 473 | 123.0000 | XLON | 11502115000006254-E01n1nB7CYVs20200522 |
| 22-May-2020 09:22:25 | 663 | 122.9500 | XLON | 01502015000006298-E01n1nB7Caob20200522 |
| 22-May-2020 09:22:25 | 1049 | 122.9500 | XLON | 01502015000006298-E01n1nB7CaoZ20200522 |
| 22-May-2020 09:28:29 | 967 | 122.8000 | XLON | 01502015000006661-E01n1nB7CoIZ20200522 |
| 22-May-2020 09:28:29 | 367 | 122.8000 | XLON | 11502115000006681-E01n1nB7CoIX20200522 |
| 22-May-2020 09:28:29 | 365 | 122.8000 | XLON | 11502115000006681-E01n1nB7CoIR20200522 |
| 22-May-2020 09:28:31 | 2075 | 122.7500 | XLON | 01502015000006627-E01n1nB7CoNx20200522 |
| 22-May-2020 09:28:31 | 1455 | 122.7000 | XLON | 11502115000006682-E01n1nB7CoO620200522 |
| 22-May-2020 09:30:59 | 90 | 122.7500 | XLON | 01502015000006891-E01n1nB7Cuj520200522 |
| 22-May-2020 09:33:42 | 17 | 123.0000 | XLON | 11502115000007092-E01n1nB7D3bI20200522 |
| 22-May-2020 09:33:42 | 911 | 123.0000 | XLON | 11502115000007092-E01n1nB7D3bK20200522 |
| 22-May-2020 09:33:43 | 928 | 122.8500 | XLON | 01502015000007063-E01n1nB7D3ia20200522 |
| 22-May-2020 09:35:52 | 663 | 122.7500 | XLON | 01502015000007176-E01n1nB7D8kk20200522 |
| 22-May-2020 09:36:46 | 544 | 122.8000 | XLON | 11502115000007235-E01n1nB7DBKP20200522 |
| 22-May-2020 09:36:46 | 862 | 122.7000 | XLON | 01502015000007138-E01n1nB7DBKZ20200522 |
| 22-May-2020 09:36:46 | 1146 | 122.8000 | XLON | 11502115000007235-E01n1nB7DBKN20200522 |
| 22-May-2020 09:38:38 | 764 | 122.5000 | XLON | 11502115000007236-E01n1nB7DE5F20200522 |
| 22-May-2020 09:38:38 | 408 | 122.5000 | XLON | 01502015000007204-E01n1nB7DE5B20200522 |
| 22-May-2020 09:38:38 | 1563 | 122.5000 | XLON | 01502015000007204-E01n1nB7DE5D20200522 |
| 22-May-2020 09:41:29 | 779 | 122.4000 | XLON | 11502115000007528-E01n1nB7DK9E20200522 |
| 22-May-2020 09:51:36 | 2634 | 122.8500 | XLON | 01502015000008010-E01n1nB7DdnC20200522 |
| 22-May-2020 09:51:39 | 1331 | 122.7500 | XLON | 01502015000007975-E01n1nB7Ddpr20200522 |
| 22-May-2020 09:53:19 | 663 | 122.9000 | XLON | 01502015000008329-E01n1nB7DgXB20200522 |
| 22-May-2020 09:56:40 | 729 | 123.2500 | XLON | 11502115000008525-E01n1nB7DpNg20200522 |
| 22-May-2020 10:00:14 | 1604 | 123.2500 | XLON | 01502015000008720-E01n1nB7DwJ220200522 |
| 22-May-2020 10:02:13 | 302 | 123.5000 | XLON | 01502015000008801-E01n1nB7DzOi20200522 |
| 22-May-2020 10:02:15 | 1400 | 123.5000 | XLON | 11502115000008832-E01n1nB7DzQ820200522 |
| 22-May-2020 10:02:15 | 81 | 123.5000 | XLON | 11502115000008832-E01n1nB7DzQD20200522 |
| 22-May-2020 10:09:18 | 2190 | 123.3500 | XLON | 11502115000009147-E01n1nB7EAFq20200522 |
| 22-May-2020 10:09:32 | 729 | 123.1500 | XLON | 11502115000009094-E01n1nB7EAWP20200522 |
| 22-May-2020 10:09:32 | 1097 | 123.1500 | XLON | 01502015000009091-E01n1nB7EAWR20200522 |
| 22-May-2020 10:15:06 | 1102 | 123.2000 | XLON | 01502015000009282-E01n1nB7EGnD20200522 |
| 22-May-2020 10:15:26 | 294 | 123.0500 | XLON | 11502115000009291-E01n1nB7EHZb20200522 |
| 22-May-2020 10:15:26 | 493 | 123.0500 | XLON | 11502115000009291-E01n1nB7EHZn20200522 |
| 22-May-2020 10:21:25 | 950 | 123.3000 | XLON | 01502015000009618-E01n1nB7EPXQ20200522 |
| 22-May-2020 10:21:25 | 450 | 123.3000 | XLON | 11502115000009609-E01n1nB7EPXO20200522 |
| 22-May-2020 10:21:25 | 293 | 123.3000 | XLON | 01502015000009618-E01n1nB7EPXS20200522 |
| 22-May-2020 10:24:42 | 851 | 123.2500 | XLON | 11502115000009755-E01n1nB7EWMC20200522 |
| 22-May-2020 10:25:30 | 663 | 123.1500 | XLON | 01502015000009806-E01n1nB7EYT120200522 |
| 22-May-2020 10:25:31 | 360 | 123.1000 | XLON | 11502115000009803-E01n1nB7EYYf20200522 |
| 22-May-2020 10:28:06 | 1433 | 123.0000 | XLON | 11502115000009910-E01n1nB7EdgL20200522 |
| 22-May-2020 10:29:57 | 38 | 123.5500 | XLON | 11502115000010050-E01n1nB7EiHm20200522 |
| 22-May-2020 10:30:09 | 137 | 123.5000 | XLON | 11502115000010063-E01n1nB7EiXW20200522 |
| 22-May-2020 10:30:09 | 813 | 123.4500 | XLON | 01502015000010050-E01n1nB7EiXY20200522 |
| 22-May-2020 10:30:09 | 551 | 123.5000 | XLON | 11502115000010063-E01n1nB7EiXU20200522 |
| 22-May-2020 10:32:22 | 707 | 123.1000 | XLON | 01502015000010145-E01n1nB7Elbx20200522 |
| 22-May-2020 10:36:20 | 1617 | 123.1500 | XLON | 01502015000010367-E01n1nB7EqSo20200522 |
| 22-May-2020 10:37:54 | 729 | 123.1000 | XLON | 01502015000010284-E01n1nB7Esfm20200522 |
| 22-May-2020 10:37:54 | 292 | 123.1000 | XLON | 11502115000010306-E01n1nB7Esfq20200522 |
| 22-May-2020 10:37:54 | 671 | 123.1000 | XLON | 11502115000010306-E01n1nB7Esfo20200522 |
| 22-May-2020 10:37:55 | 729 | 123.0500 | XLON | 11502115000010281-E01n1nB7EshV20200522 |
| 22-May-2020 10:37:56 | 67 | 123.0000 | XLON | 11502115000010430-E01n1nB7EsiF20200522 |
| 22-May-2020 10:44:09 | 867 | 122.9500 | XLON | 11502115000010674-E01n1nB7F0SN20200522 |
| 22-May-2020 10:44:09 | 96 | 122.9000 | XLON | 01502015000010668-E01n1nB7F0Sa20200522 |
| 22-May-2020 10:49:58 | 302 | 123.0000 | XLON | 01502015000010919-E01n1nB7F8Ce20200522 |
| 22-May-2020 10:49:58 | 1450 | 123.0000 | XLON | 01502015000010919-E01n1nB7F8Cc20200522 |
| 22-May-2020 10:52:07 | 1400 | 122.7000 | XLON | 11502115000011040-E01n1nB7FD9320200522 |
| 22-May-2020 10:52:07 | 216 | 122.7000 | XLON | 11502115000011040-E01n1nB7FD9620200522 |
| 22-May-2020 10:52:07 | 1400 | 122.7000 | XLON | 11502115000011040-E01n1nB7FD9020200522 |
| 22-May-2020 10:58:18 | 89 | 122.8500 | XLON | 11502115000011284-E01n1nB7FOc520200522 |
| 22-May-2020 10:58:18 | 1968 | 122.9000 | XLON | 11502115000011287-E01n1nB7FObp20200522 |
| 22-May-2020 10:58:18 | 1685 | 122.8500 | XLON | 11502115000011284-E01n1nB7FOc320200522 |
| 22-May-2020 11:00:26 | 9 | 122.9500 | XLON | 01502015000011385-E01n1nB7FRxr20200522 |
| 22-May-2020 11:00:26 | 1272 | 122.9500 | XLON | 01502015000011385-E01n1nB7FRxt20200522 |
| 22-May-2020 11:01:37 | 1143 | 123.0000 | XLON | 11502115000011431-E01n1nB7FTA220200522 |
| 22-May-2020 11:03:49 | 1028 | 123.0000 | XLON | 01502015000011507-E01n1nB7FWWN20200522 |
| 22-May-2020 11:06:40 | 663 | 123.2500 | XLON | 01502015000011607-E01n1nB7FaL120200522 |
| 22-May-2020 11:06:52 | 663 | 123.2000 | XLON | 01502015000011604-E01n1nB7FajT20200522 |
| 22-May-2020 11:06:55 | 928 | 123.1000 | XLON | 11502115000011604-E01n1nB7FanG20200522 |
| 22-May-2020 11:08:42 | 1360 | 123.1000 | XLON | 01502015000011796-E01n1nB7FdT520200522 |
| 22-May-2020 11:09:22 | 1854 | 123.0500 | XLON | 11502115000011745-E01n1nB7Fe0V20200522 |
| 22-May-2020 11:13:35 | 772 | 123.3000 | XLON | 11502115000012027-E01n1nB7FjT620200522 |
| 22-May-2020 11:19:53 | 677 | 123.6000 | XLON | 01502015000012307-E01n1nB7Fu7b20200522 |
| 22-May-2020 11:20:04 | 1091 | 123.8500 | XLON | 11502115000012302-E01n1nB7FuLz20200522 |
| 22-May-2020 11:30:18 | 357 | 124.0000 | XLON | 11502115000012686-E01n1nB7G5w020200522 |
| 22-May-2020 11:30:18 | 1400 | 124.0000 | XLON | 11502115000012686-E01n1nB7G5vy20200522 |
| 22-May-2020 11:33:08 | 1758 | 124.0000 | XLON | 11502115000012784-E01n1nB7G9IK20200522 |
| 22-May-2020 11:33:59 | 669 | 124.0000 | XLON | 11502115000012801-E01n1nB7G9yE20200522 |
| 22-May-2020 11:35:04 | 728 | 123.9000 | XLON | 01502015000012927-E01n1nB7GAye20200522 |
| 22-May-2020 11:35:04 | 638 | 123.9000 | XLON | 01502015000012927-E01n1nB7GAyg20200522 |
| 22-May-2020 11:35:28 | 1243 | 123.8000 | XLON | 11502115000012900-E01n1nB7GBnL20200522 |
| 22-May-2020 11:37:33 | 796 | 123.8000 | XLON | 01502015000013007-E01n1nB7GEvh20200522 |
| 22-May-2020 11:39:10 | 862 | 123.9000 | XLON | 11502115000013041-E01n1nB7GGYH20200522 |
| 22-May-2020 11:42:50 | 11 | 123.9500 | XLON | 01502015000013163-E01n1nB7GKoI20200522 |
| 22-May-2020 11:43:02 | 653 | 123.9500 | XLON | 01502015000013163-E01n1nB7GKxo20200522 |
| 22-May-2020 11:44:22 | 686 | 123.9000 | XLON | 01502015000013387-E01n1nB7GMBO20200522 |
| 22-May-2020 11:44:53 | 796 | 123.9000 | XLON | 11502115000013379-E01n1nB7GNY920200522 |
| 22-May-2020 11:52:42 | 1752 | 124.1000 | XLON | 01502015000013726-E01n1nB7GXdm20200522 |
| 22-May-2020 11:53:39 | 729 | 124.0500 | XLON | 01502015000013769-E01n1nB7GYuY20200522 |
| 22-May-2020 11:54:53 | 989 | 123.9500 | XLON | 11502115000013834-E01n1nB7GbZ320200522 |
| 22-May-2020 11:57:28 | 725 | 124.0500 | XLON | 01502015000013909-E01n1nB7GfSl20200522 |
| 22-May-2020 11:59:05 | 222 | 124.0000 | XLON | 11502115000014047-E01n1nB7Ght820200522 |
| 22-May-2020 11:59:59 | 1531 | 123.7500 | XLON | 11502115000014147-E01n1nB7Gk0620200522 |
| 22-May-2020 12:07:42 | 1642 | 124.0500 | XLON | 11502115000014930-E01n1nB7Gylt20200522 |
| 22-May-2020 12:11:54 | 394 | 124.2500 | XLON | 01502015000015484-E01n1nB7H81I20200522 |
| 22-May-2020 12:11:55 | 1356 | 124.2500 | XLON | 01502015000015484-E01n1nB7H81k20200522 |
| 22-May-2020 12:14:53 | 998 | 124.1500 | XLON | 01502015000015650-E01n1nB7HCeZ20200522 |
| 22-May-2020 12:16:21 | 663 | 124.0500 | XLON | 01502015000015604-E01n1nB7HEsr20200522 |
| 22-May-2020 12:19:50 | 771 | 124.0000 | XLON | 01502015000015752-E01n1nB7HJ0820200522 |
| 22-May-2020 12:24:04 | 729 | 124.0500 | XLON | 11502115000016088-E01n1nB7HOax20200522 |
| 22-May-2020 12:25:04 | 891 | 123.9000 | XLON | 01502015000016214-E01n1nB7HPoy20200522 |
| 22-May-2020 12:30:53 | 1225 | 123.8500 | XLON | 11502115000016486-E01n1nB7HXp920200522 |
| 22-May-2020 12:31:22 | 764 | 123.8500 | XLON | 01502015000016561-E01n1nB7HYgs20200522 |
| 22-May-2020 12:31:33 | 1981 | 123.8000 | XLON | 01502015000016463-E01n1nB7HZ0A20200522 |
| 22-May-2020 12:31:33 | 91 | 123.8500 | XLON | 11502115000016544-E01n1nB7HZ0320200522 |
| 22-May-2020 12:31:33 | 649 | 123.8500 | XLON | 11502115000016544-E01n1nB7HZ0520200522 |
| 22-May-2020 12:34:54 | 1400 | 123.9000 | XLON | 11502115000016693-E01n1nB7HfeP20200522 |
| 22-May-2020 12:34:54 | 107 | 123.9000 | XLON | 11502115000016693-E01n1nB7HfeR20200522 |
| 22-May-2020 12:41:35 | 1747 | 124.3000 | XLON | 11502115000017121-E01n1nB7HsN320200522 |
| 22-May-2020 12:43:38 | 717 | 124.0500 | XLON | 11502115000017219-E01n1nB7HvZW20200522 |
| 22-May-2020 12:47:22 | 851 | 123.9500 | XLON | 11502115000017379-E01n1nB7I0C920200522 |
| 22-May-2020 12:50:10 | 1326 | 124.2000 | XLON | 01502015000017546-E01n1nB7I53m20200522 |
| 22-May-2020 12:50:10 | 121 | 124.2000 | XLON | 01502015000017546-E01n1nB7I53o20200522 |
| 22-May-2020 12:56:35 | 663 | 124.3500 | XLON | 01502015000017918-E01n1nB7IGiW20200522 |
| 22-May-2020 12:57:31 | 796 | 124.2500 | XLON | 01502015000017913-E01n1nB7IHuL20200522 |
| 22-May-2020 13:00:12 | 1000 | 124.3000 | XLON | 01502015000018086-E01n1nB7IMi320200522 |
| 22-May-2020 13:00:12 | 421 | 124.3000 | XLON | 01502015000018086-E01n1nB7IMi120200522 |
| 22-May-2020 13:00:12 | 1177 | 124.3500 | XLON | 11502115000018099-E01n1nB7IMgu20200522 |
| 22-May-2020 13:00:12 | 760 | 124.3500 | XLON | 11502115000018099-E01n1nB7IMgw20200522 |
| 22-May-2020 13:02:20 | 763 | 124.4000 | XLON | 11502115000018221-E01n1nB7IQz020200522 |
| 22-May-2020 13:04:29 | 729 | 124.3000 | XLON | 11502115000018260-E01n1nB7IUbO20200522 |
| 22-May-2020 13:10:21 | 1228 | 124.3000 | XLON | 11502115000018556-E01n1nB7Ic0w20200522 |
| 22-May-2020 13:14:33 | 995 | 124.4000 | XLON | 01502015000018819-E01n1nB7IjQR20200522 |
| 22-May-2020 13:14:35 | 663 | 124.3500 | XLON | 11502115000018764-E01n1nB7IjSm20200522 |
| 22-May-2020 13:14:46 | 812 | 124.3000 | XLON | 01502015000018800-E01n1nB7Ik0820200522 |
| 22-May-2020 13:15:49 | 862 | 124.2000 | XLON | 11502115000018823-E01n1nB7IlSE20200522 |
| 22-May-2020 13:21:33 | 605 | 123.9000 | XLON | 01502015000019017-E01n1nB7IrNb20200522 |
| 22-May-2020 13:21:33 | 382 | 123.9000 | XLON | 01502015000019017-E01n1nB7IrNY20200522 |
| 22-May-2020 13:21:43 | 995 | 123.7000 | XLON | 01502015000018936-E01n1nB7Irqb20200522 |
| 22-May-2020 13:25:22 | 1798 | 123.9500 | XLON | 11502115000019274-E01n1nB7IyIi20200522 |
| 22-May-2020 13:25:56 | 1321 | 123.8500 | XLON | 11502115000019242-E01n1nB7Iyiw20200522 |
| 22-May-2020 13:25:56 | 61 | 123.8500 | XLON | 11502115000019242-E01n1nB7Iyiy20200522 |
| 22-May-2020 13:31:12 | 117 | 123.8000 | XLON | 01502015000019371-E01n1nB7J5p320200522 |
| 22-May-2020 13:31:12 | 1400 | 123.8000 | XLON | 01502015000019371-E01n1nB7J5p120200522 |
| 22-May-2020 13:31:12 | 1027 | 123.8500 | XLON | 11502115000019428-E01n1nB7J5oo20200522 |
| 22-May-2020 13:31:59 | 1069 | 123.6000 | XLON | 11502115000019590-E01n1nB7J7n220200522 |
| 22-May-2020 13:31:59 | 643 | 123.6000 | XLON | 11502115000019590-E01n1nB7J7mu20200522 |
| 22-May-2020 13:34:11 | 1229 | 123.8000 | XLON | 01502015000019778-E01n1nB7JCGP20200522 |
| 22-May-2020 13:34:27 | 1202 | 123.7500 | XLON | 11502115000019746-E01n1nB7JCZs20200522 |
| 22-May-2020 13:41:44 | 1661 | 124.1000 | XLON | 11502115000020066-E01n1nB7JO7z20200522 |
| 22-May-2020 13:44:55 | 666 | 124.1000 | XLON | 11502115000020141-E01n1nB7JSWx20200522 |
| 22-May-2020 13:46:43 | 663 | 124.2500 | XLON | 01502015000020260-E01n1nB7JVrJ20200522 |
| 22-May-2020 13:52:00 | 1143 | 124.4000 | XLON | 11502115000020507-E01n1nB7Jdql20200522 |
| 22-May-2020 13:52:01 | 161 | 124.3000 | XLON | 01502015000020521-E01n1nB7JduA20200522 |
| 22-May-2020 13:52:01 | 1143 | 124.3000 | XLON | 01502015000020500-E01n1nB7Jdu820200522 |
| 22-May-2020 13:55:37 | 706 | 124.1500 | XLON | 01502015000020576-E01n1nB7Ji0y20200522 |
| 22-May-2020 13:57:48 | 1581 | 124.1000 | XLON | 11502115000020750-E01n1nB7JlRn20200522 |
| 22-May-2020 13:58:12 | 1868 | 124.1000 | XLON | 11502115000020774-E01n1nB7JmMA20200522 |
| 22-May-2020 13:58:42 | 1580 | 124.0500 | XLON | 11502115000020734-E01n1nB7Jmug20200522 |
| 22-May-2020 14:00:03 | 389 | 124.0000 | XLON | 11502115000020842-E01n1nB7Jos320200522 |
| 22-May-2020 14:00:03 | 606 | 124.0000 | XLON | 11502115000020842-E01n1nB7Jos520200522 |
| 22-May-2020 14:01:33 | 729 | 123.9500 | XLON | 01502015000020954-E01n1nB7Jrgm20200522 |
| 22-May-2020 14:02:05 | 1037 | 123.9000 | XLON | 11502115000020790-E01n1nB7Jsb820200522 |
| 22-May-2020 14:03:14 | 1736 | 124.0000 | XLON | 01502015000021072-E01n1nB7Jv6D20200522 |
| 22-May-2020 14:05:34 | 1929 | 124.1000 | XLON | 11502115000021189-E01n1nB7Jzl720200522 |
| 22-May-2020 14:07:40 | 1331 | 123.9000 | XLON | 11502115000021244-E01n1nB7K3ZN20200522 |
| 22-May-2020 14:07:40 | 1591 | 123.8500 | XLON | 11502115000021054-E01n1nB7K3ZR20200522 |
| 22-May-2020 14:10:21 | 885 | 123.8500 | XLON | 11502115000021390-E01n1nB7K7jz20200522 |
| 22-May-2020 14:12:01 | 900 | 123.8500 | XLON | 11502115000021435-E01n1nB7KACI20200522 |
| 22-May-2020 14:18:00 | 2504 | 124.0000 | XLON | 01502015000021730-E01n1nB7KHWX20200522 |
| 22-May-2020 14:21:21 | 935 | 124.0000 | XLON | 01502015000021922-E01n1nB7KMRb20200522 |
| 22-May-2020 14:21:55 | 937 | 124.1000 | XLON | 11502115000021911-E01n1nB7KNgw20200522 |
| 22-May-2020 14:21:55 | 665 | 124.1000 | XLON | 01502015000021927-E01n1nB7KNgy20200522 |
| 22-May-2020 14:23:10 | 1574 | 124.1000 | XLON | 01502015000021997-E01n1nB7KPfi20200522 |
| 22-May-2020 14:29:55 | 81 | 124.1000 | XLON | 01502015000022183-E01n1nB7KYHe20200522 |
| 22-May-2020 14:29:55 | 1854 | 124.1000 | XLON | 01502015000022183-E01n1nB7KYHc20200522 |
| 22-May-2020 14:30:06 | 1672 | 124.1000 | XLON | 01502015000022319-E01n1nB7KZG020200522 |
| 22-May-2020 14:30:06 | 1157 | 124.0000 | XLON | 11502115000022133-E01n1nB7KZGQ20200522 |
| 22-May-2020 14:30:09 | 979 | 123.9500 | XLON | 01502015000022152-E01n1nB7KZPV20200522 |
| 22-May-2020 14:33:05 | 1400 | 123.8000 | XLON | 11502115000022411-E01n1nB7KgQv20200522 |
| 22-May-2020 14:33:05 | 661 | 123.8000 | XLON | 11502115000022411-E01n1nB7KgQx20200522 |
| 22-May-2020 14:33:10 | 1400 | 123.7000 | XLON | 01502015000022442-E01n1nB7KgrG20200522 |
| 22-May-2020 14:33:10 | 681 | 123.7000 | XLON | 01502015000022442-E01n1nB7KgrK20200522 |
| 22-May-2020 14:33:10 | 543 | 123.7000 | XLON | 01502015000022442-E01n1nB7KgrE20200522 |
| 22-May-2020 14:33:16 | 1042 | 123.6500 | XLON | 11502115000022516-E01n1nB7Khfo20200522 |
| 22-May-2020 14:33:25 | 1027 | 123.6000 | XLON | 11502115000022511-E01n1nB7Ki1520200522 |
| 22-May-2020 14:39:02 | 541 | 123.6000 | XLON | 11502115000022627-E01n1nB7Kuc820200522 |
| 22-May-2020 14:39:02 | 1085 | 123.6000 | XLON | 11502115000022627-E01n1nB7KucB20200522 |
| 22-May-2020 14:39:02 | 884 | 123.6000 | XLON | 11502115000022862-E01n1nB7KucH20200522 |
| 22-May-2020 14:39:51 | 1626 | 123.5000 | XLON | 01502015000022659-E01n1nB7KwTf20200522 |
| 22-May-2020 14:40:09 | 480 | 123.5000 | XLON | 01502015000023013-E01n1nB7Kwvt20200522 |
| 22-May-2020 14:46:48 | 1612 | 124.1000 | XLON | 11502115000023466-E01n1nB7L9l220200522 |
| 22-May-2020 14:48:46 | 744 | 124.2500 | XLON | 11502115000023601-E01n1nB7LEVe20200522 |
| 22-May-2020 14:48:46 | 670 | 124.2500 | XLON | 01502015000023631-E01n1nB7LEVr20200522 |
| 22-May-2020 14:48:48 | 795 | 124.2500 | XLON | 11502115000023603-E01n1nB7LEbQ20200522 |
| 22-May-2020 14:50:12 | 1614 | 124.3000 | XLON | 11502115000023723-E01n1nB7LIFd20200522 |
| 22-May-2020 14:51:56 | 1618 | 124.0500 | XLON | 01502015000023886-E01n1nB7LM9h20200522 |
| 22-May-2020 14:54:16 | 853 | 124.1000 | XLON | 11502115000023962-E01n1nB7LQVw20200522 |
| 22-May-2020 14:54:17 | 596 | 124.0000 | XLON | 11502115000023991-E01n1nB7LQYM20200522 |
| 22-May-2020 14:54:17 | 352 | 124.0000 | XLON | 11502115000023991-E01n1nB7LQYK20200522 |
| 22-May-2020 14:56:30 | 291 | 124.3000 | XLON | 01502015000024130-E01n1nB7LV3C20200522 |
| 22-May-2020 14:56:30 | 762 | 124.3500 | XLON | 11502115000024077-E01n1nB7LV2y20200522 |
| 22-May-2020 14:59:12 | 798 | 124.3000 | XLON | 01502015000024363-E01n1nB7LZoN20200522 |
| 22-May-2020 14:59:12 | 663 | 124.1500 | XLON | 01502015000024329-E01n1nB7LZoy20200522 |
| 22-May-2020 15:01:12 | 2495 | 124.2500 | XLON | 11502115000024463-E01n1nB7Lfbc20200522 |
| 22-May-2020 15:01:32 | 472 | 124.1500 | XLON | 01502015000024530-E01n1nB7LgLr20200522 |
| 22-May-2020 15:04:26 | 1093 | 124.0000 | XLON | 11502115000024594-E01n1nB7LlIc20200522 |
| 22-May-2020 15:04:54 | 1599 | 123.9500 | XLON | 01502015000024720-E01n1nB7LmT720200522 |
| 22-May-2020 15:05:10 | 925 | 123.8500 | XLON | 01502015000024616-E01n1nB7Lmxk20200522 |
| 22-May-2020 15:08:28 | 1628 | 123.7500 | XLON | 11502115000024918-E01n1nB7Ltoi20200522 |
| 22-May-2020 15:11:06 | 804 | 123.6500 | XLON | 11502115000025082-E01n1nB7M0Lo20200522 |
| 22-May-2020 15:11:48 | 924 | 123.7000 | XLON | 11502115000025206-E01n1nB7M20n20200522 |
| 22-May-2020 15:13:12 | 730 | 123.7000 | XLON | 11502115000025345-E01n1nB7M5NF20200522 |
| 22-May-2020 15:14:40 | 729 | 123.5500 | XLON | 01502015000025355-E01n1nB7M7We20200522 |
| 22-May-2020 15:14:40 | 2014 | 123.4000 | XLON | 01502015000025358-E01n1nB7M7Y720200522 |
| 22-May-2020 15:14:40 | 45 | 123.4000 | XLON | 01502015000025358-E01n1nB7M7Y920200522 |
| 22-May-2020 15:14:56 | 1761 | 123.4000 | XLON | 11502115000025454-E01n1nB7M8KP20200522 |
| 22-May-2020 15:15:00 | 669 | 123.4000 | XLON | 01502015000025469-E01n1nB7M8T920200522 |
| 22-May-2020 15:17:40 | 11 | 123.7500 | XLON | 11502115000025690-E01n1nB7MFKO20200522 |
| 22-May-2020 15:17:40 | 1259 | 123.7500 | XLON | 11502115000025690-E01n1nB7MFKQ20200522 |
| 22-May-2020 15:17:47 | 889 | 123.7000 | XLON | 01502015000025670-E01n1nB7MFWp20200522 |
| 22-May-2020 15:17:47 | 275 | 123.7000 | XLON | 01502015000025670-E01n1nB7MFWr20200522 |
| 22-May-2020 15:19:02 | 1188 | 123.7000 | XLON | 11502115000025773-E01n1nB7MJ1I20200522 |
| 22-May-2020 15:19:02 | 144 | 123.7500 | XLON | 01502015000025778-E01n1nB7MJ0v20200522 |
| 22-May-2020 15:19:02 | 1400 | 123.7500 | XLON | 01502015000025778-E01n1nB7MJ0t20200522 |
| 22-May-2020 15:22:30 | 1044 | 123.7000 | XLON | 11502115000025956-E01n1nB7MQwR20200522 |
| 22-May-2020 15:22:30 | 548 | 123.7000 | XLON | 11502115000025950-E01n1nB7MQwN20200522 |
| 22-May-2020 15:22:30 | 40 | 123.7000 | XLON | 11502115000025956-E01n1nB7MQwW20200522 |
| 22-May-2020 15:22:30 | 1020 | 123.7000 | XLON | 01502015000025971-E01n1nB7MQwY20200522 |
| 22-May-2020 15:22:30 | 356 | 123.7000 | XLON | 11502115000025950-E01n1nB7MQwP20200522 |
| 22-May-2020 15:23:49 | 768 | 123.7000 | XLON | 11502115000026089-E01n1nB7MT5c20200522 |
| 22-May-2020 15:23:51 | 1129 | 123.7000 | XLON | 11502115000026089-E01n1nB7MT6k20200522 |
| 22-May-2020 15:24:15 | 1304 | 123.6500 | XLON | 11502115000026076-E01n1nB7MU0220200522 |
| 22-May-2020 15:26:03 | 1000 | 123.7500 | XLON | 01502015000026243-E01n1nB7MXAe20200522 |
| 22-May-2020 15:26:03 | 500 | 123.7500 | XLON | 01502015000026243-E01n1nB7MXAg20200522 |
| 22-May-2020 15:27:07 | 521 | 123.7500 | XLON | 01502015000026243-E01n1nB7MZFY20200522 |
| 22-May-2020 15:29:15 | 677 | 123.9000 | XLON | 11502115000026392-E01n1nB7Md3T20200522 |
| 22-May-2020 15:29:15 | 795 | 123.9000 | XLON | 01502015000026394-E01n1nB7Md3R20200522 |
| 22-May-2020 15:29:18 | 1114 | 123.8000 | XLON | 11502115000026378-E01n1nB7MdAP20200522 |
| 22-May-2020 15:29:19 | 343 | 123.8000 | XLON | 11502115000026378-E01n1nB7MdBe20200522 |
| 22-May-2020 15:31:28 | 2118 | 124.0000 | XLON | 01502015000026533-E01n1nB7Mj1B20200522 |
| 22-May-2020 15:31:55 | 1955 | 123.9000 | XLON | 11502115000026524-E01n1nB7MjwD20200522 |
| 22-May-2020 15:35:41 | 750 | 124.2500 | XLON | 11502115000026851-E01n1nB7MsPD20200522 |
| 22-May-2020 15:35:41 | 668 | 124.2500 | XLON | 01502015000026866-E01n1nB7MsPF20200522 |
| 22-May-2020 15:36:32 | 321 | 124.2000 | XLON | 11502115000026918-E01n1nB7Mtut20200522 |
| 22-May-2020 15:36:34 | 963 | 124.2000 | XLON | 11502115000026918-E01n1nB7Mu1W20200522 |
| 22-May-2020 15:37:40 | 792 | 124.2500 | XLON | 11502115000026996-E01n1nB7MwT220200522 |
| 22-May-2020 15:37:44 | 774 | 124.2000 | XLON | 11502115000026993-E01n1nB7MwXZ20200522 |
| 22-May-2020 15:39:07 | 772 | 124.4000 | XLON | 11502115000027091-E01n1nB7MzAF20200522 |
| 22-May-2020 15:39:50 | 936 | 124.4000 | XLON | 11502115000027135-E01n1nB7N0d120200522 |
| 22-May-2020 15:40:43 | 1017 | 124.4500 | XLON | 01502015000027246-E01n1nB7N3M420200522 |
| 22-May-2020 15:41:40 | 860 | 124.4500 | XLON | 01502015000027314-E01n1nB7N5bU20200522 |
| 22-May-2020 15:42:29 | 80 | 124.4500 | XLON | 01502015000027363-E01n1nB7N7Ei20200522 |
| 22-May-2020 15:42:29 | 270 | 124.4500 | XLON | 01502015000027363-E01n1nB7N7Ee20200522 |
| 22-May-2020 15:42:29 | 739 | 124.4500 | XLON | 01502015000027363-E01n1nB7N7Eg20200522 |
| 22-May-2020 15:53:12 | 729 | 123.8500 | XLON | 11502115000028016-E01n1nB7NWTV20200522 |
| 22-May-2020 15:53:19 | 796 | 123.7500 | XLON | 01502015000028032-E01n1nB7NWjG20200522 |
| 22-May-2020 15:55:16 | 1634 | 123.7000 | XLON | 01502015000028106-E01n1nB7Nbaq20200522 |
| 22-May-2020 15:55:16 | 659 | 123.8500 | XLON | 01502015000028156-E01n1nB7NbbA20200522 |
| 22-May-2020 15:55:16 | 4 | 123.8500 | XLON | 01502015000028156-E01n1nB7NbbC20200522 |
| 22-May-2020 15:58:44 | 1000 | 123.7500 | XLON | 11502115000028372-E01n1nB7NiXx20200522 |
| 22-May-2020 15:58:45 | 2074 | 123.7500 | XLON | 01502015000028387-E01n1nB7NiYk20200522 |
| 22-May-2020 15:58:47 | 1613 | 123.7500 | XLON | 11502115000028380-E01n1nB7Nibr20200522 |
| 22-May-2020 15:59:19 | 733 | 123.8000 | XLON | 11502115000028427-E01n1nB7NjY920200522 |
| 22-May-2020 15:59:19 | 119 | 123.8000 | XLON | 11502115000028427-E01n1nB7NjYC20200522 |
| 22-May-2020 15:59:49 | 1232 | 123.8000 | XLON | 01502015000028480-E01n1nB7NkVf20200522 |
| 22-May-2020 15:59:59 | 1205 | 123.6500 | XLON | 11502115000028224-E01n1nB7Nkkm20200522 |
| 22-May-2020 16:04:03 | 789 | 124.0000 | XLON | 01502015000028808-E01n1nB7Ntoc20200522 |
| 22-May-2020 16:04:03 | 136 | 124.0000 | XLON | 01502015000028809-E01n1nB7Ntog20200522 |
| 22-May-2020 16:04:03 | 1184 | 124.0000 | XLON | 11502115000028798-E01n1nB7Ntoe20200522 |
| 22-May-2020 16:04:03 | 777 | 124.0000 | XLON | 11502115000028774-E01n1nB7NtoW20200522 |
| 22-May-2020 16:06:24 | 1014 | 124.0000 | XLON | 01502015000028955-E01n1nB7Nyvz20200522 |
| 22-May-2020 16:08:52 | 917 | 124.1500 | XLON | 01502015000029194-E01n1nB7O3yp20200522 |
| 22-May-2020 16:08:52 | 704 | 124.1500 | XLON | 11502115000029189-E01n1nB7O3z220200522 |
| 22-May-2020 16:08:52 | 1110 | 124.1500 | XLON | 11502115000029154-E01n1nB7O3ui20200522 |
| 22-May-2020 16:08:52 | 850 | 124.1500 | XLON | 11502115000029154-E01n1nB7O3ug20200522 |
| 22-May-2020 16:09:09 | 663 | 124.2500 | XLON | 11502115000029219-E01n1nB7O58A20200522 |
| 22-May-2020 16:09:15 | 663 | 124.2500 | XLON | 11502115000029232-E01n1nB7O5Or20200522 |
| 22-May-2020 16:09:50 | 663 | 124.2500 | XLON | 11502115000029256-E01n1nB7O6QB20200522 |
| 22-May-2020 16:12:49 | 665 | 124.2500 | XLON | 11502115000029424-E01n1nB7ODCm20200522 |
| 22-May-2020 16:12:49 | 663 | 124.2500 | XLON | 01502015000029301-E01n1nB7ODCc20200522 |
| 22-May-2020 16:12:49 | 667 | 124.2500 | XLON | 01502015000029403-E01n1nB7ODCk20200522 |
| 22-May-2020 16:12:49 | 686 | 124.2500 | XLON | 01502015000029365-E01n1nB7ODCi20200522 |
| 22-May-2020 16:12:49 | 665 | 124.2500 | XLON | 01502015000029464-E01n1nB7ODCo20200522 |
| 22-May-2020 16:12:49 | 676 | 124.2500 | XLON | 01502015000029334-E01n1nB7ODCg20200522 |
| 22-May-2020 16:12:49 | 667 | 124.2500 | XLON | 01502015000029501-E01n1nB7ODCq20200522 |
| 22-May-2020 16:13:27 | 621 | 124.1000 | XLON | 11502115000029530-E01n1nB7OEcU20200522 |
| 22-May-2020 16:15:45 | 169 | 124.1000 | XLON | 11502115000029530-E01n1nB7OJiJ20200522 |
| 22-May-2020 16:15:45 | 176 | 124.1000 | XLON | 11502115000029530-E01n1nB7OJiL20200522 |
| 22-May-2020 16:15:45 | 677 | 124.1000 | XLON | 01502015000029606-E01n1nB7OJiN20200522 |
| 22-May-2020 16:16:09 | 295 | 123.9500 | XLON | 01502015000029537-E01n1nB7OKbF20200522 |
| 22-May-2020 16:16:09 | 820 | 123.9500 | XLON | 01502015000029537-E01n1nB7OKbJ20200522 |
| 22-May-2020 16:16:32 | 822 | 123.9500 | XLON | 11502115000029817-E01n1nB7OLh020200522 |
| 22-May-2020 16:18:12 | 1002 | 123.9500 | XLON | 11502115000029968-E01n1nB7OPOz20200522 |
| 22-May-2020 16:20:10 | 1255 | 124.1500 | XLON | 11502115000030111-E01n1nB7OTux20200522 |
| 22-May-2020 16:21:05 | 938 | 124.0500 | XLON | 11502115000030077-E01n1nB7OWtm20200522 |
| 22-May-2020 16:21:05 | 220 | 124.0500 | XLON | 11502115000030077-E01n1nB7OWtk20200522 |
| 22-May-2020 16:21:43 | 675 | 124.0500 | XLON | 01502015000030238-E01n1nB7OZM420200522 |
| 22-May-2020 16:26:29 | 1404 | 124.2000 | XLON | 01502015000030715-E01n1nB7OmWs20200522 |
| 22-May-2020 16:26:53 | 632 | 124.2000 | XLON | 01502015000030743-E01n1nB7OoKV20200522 |
| 22-May-2020 16:26:53 | 526 | 124.2000 | XLON | 11502115000030744-E01n1nB7OoKP20200522 |
| 22-May-2020 16:28:01 | 658 | 124.1500 | XLON | 11502115000030912-E01n1nB7Oski20200522 |
| 22-May-2020 16:28:12 | 511 | 124.1500 | XLON | 01502015000030909-E01n1nB7Ot9e20200522 |
| 22-May-2020 16:28:12 | 36 | 124.1500 | XLON | 01502015000030909-E01n1nB7Ot9g20200522 |
| 22-May-2020 16:28:56 | 512 | 124.0500 | XLON | 11502115000030981-E01n1nB7OvUa20200522 |
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.
END
POSBLGDUXUDDGGD
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.