AI Terminal
Quilter PLC
Transaction in Own Shares • Dec 31, 2021
4999_rns_2021-12-31_c6093d75-ab66-4755-8de7-44c9c7fbb442.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 1105X
Quilter PLC
31 December 2021
Transactions in own shares
Quilter plc (the "Company") announces today it has purchased the following specified number of its ordinary shares of 7 pence each from Goldman Sachs International as an "on Exchange" transaction subject to the rules of the London Stock Exchange, and the following specified number of its ordinary shares of 7 pence (Sterling) each from the Johannesburg Stock Exchange via Goldman Sachs International. (1)
London Stock Exchange - Summary
Date of purchase: 30 December 2021
Aggregate number of ordinary shares purchased: 112,992
Lowest price paid per share £1.4790
Highest price paid per share £1.4890
Average price paid per share £1.4847
The Company intends to cancel the purchased shares.
Since 13 December 2021, the Company has purchased 9,437,444 shares on the London Stock Exchange at a cost (including dealing and associated costs) of £ 13,686,247.78.
Johannesburg Stock Exchange - Summary
Date of purchase: 30 December 2021
Aggregate number of ordinary shares purchased: 90,625
Lowest price paid per share ZAR 31.7100
Highest price paid per share ZAR 32.0500
Average price paid per share ZAR 31.9047
The Company intends to cancel the purchased shares.
Since 13 December 2021, the Company has purchased 6,825,567 shares on the Johannesburg Stock Exchange at a cost (including dealing and associated costs) of ZAR 208,611,526.24. (2)
Following the above transactions, the Company has 1,655,887,493 ordinary shares in issue and holds no ordinary shares in treasury.
(1) All references herein to Goldman Sachs International are to it acting through one or more of its affiliates or any broker-dealer
(2) Approximate sterling equivalent £9,875,751.24.
The tables below contain detailed information about the purchases made as part of the buyback programme.
London Stock Exchange - Schedule of Purchases
Shares purchased: 112,992 (ISIN: GB00BDCXV269)
Date of purchases: 30 December 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 30 December 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 | £ 1.4847 | 112,992 | £ 1.4790 | £ 1.4890 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:49:29 | XLON | 2,136 | £ 1.4815 | 457766883829229 |
| 10:08:45 | XLON | 411 | £ 1.4810 | 457766883830713 |
| 10:08:45 | XLON | 118 | £ 1.4810 | 457766883830714 |
| 10:08:45 | XLON | 419 | £ 1.4810 | 457766883830715 |
| 10:12:03 | XLON | 1,411 | £ 1.4810 | 457766883831020 |
| 10:12:17 | XLON | 303 | £ 1.4820 | 457766883831037 |
| 10:12:17 | XLON | 3,506 | £ 1.4820 | 457766883831038 |
| 10:13:24 | XLON | 1,040 | £ 1.4810 | 457766883831080 |
| 10:40:35 | XLON | 1,500 | £ 1.4795 | 457766883832831 |
| 10:40:35 | XLON | 186 | £ 1.4795 | 457766883832832 |
| 10:49:07 | XLON | 686 | £ 1.4800 | 457766883833701 |
| 10:49:07 | XLON | 931 | £ 1.4800 | 457766883833702 |
| 10:52:35 | XLON | 1,500 | £ 1.4795 | 457766883833973 |
| 10:54:48 | XLON | 974 | £ 1.4790 | 457766883834093 |
| 10:54:48 | XLON | 2,824 | £ 1.4790 | 457766883834094 |
| 10:56:59 | XLON | 1,612 | £ 1.4795 | 457766883834262 |
| 11:12:35 | XLON | 1,537 | £ 1.4805 | 457766883835493 |
| 11:12:36 | XLON | 1,688 | £ 1.4810 | 457766883835489 |
| 11:12:36 | XLON | 1,658 | £ 1.4810 | 457766883835490 |
| 11:45:51 | XLON | 3,642 | £ 1.4830 | 457766883837361 |
| 11:51:44 | XLON | 1,302 | £ 1.4830 | 457766883837778 |
| 11:54:07 | XLON | 1,500 | £ 1.4840 | 457766883837927 |
| 11:54:12 | XLON | 1,500 | £ 1.4840 | 457766883837934 |
| 11:58:06 | XLON | 1,358 | £ 1.4840 | 457766883838109 |
| 12:16:29 | XLON | 2,500 | £ 1.4860 | 457766883839174 |
| 12:16:29 | XLON | 665 | £ 1.4860 | 457766883839175 |
| 12:18:42 | XLON | 1,930 | £ 1.4845 | 457766883839273 |
| 12:18:42 | XLON | 1,809 | £ 1.4845 | 457766883839274 |
| 12:18:42 | XLON | 225 | £ 1.4845 | 457766883839275 |
| 12:18:42 | XLON | 1,500 | £ 1.4845 | 457766883839284 |
| 12:44:35 | XLON | 1,460 | £ 1.4860 | 457766883840484 |
| 12:46:24 | XLON | 2,733 | £ 1.4860 | 457766883840608 |
| 12:59:18 | XLON | 1,569 | £ 1.4840 | 457766883841350 |
| 13:13:39 | XLON | 2,798 | £ 1.4850 | 457766883842059 |
| 13:26:32 | XLON | 1,285 | £ 1.4845 | 457766883842510 |
| 13:39:02 | XLON | 1,406 | £ 1.4865 | 457766883843376 |
| 13:40:06 | XLON | 2,405 | £ 1.4865 | 457766883843486 |
| 13:40:11 | XLON | 956 | £ 1.4870 | 457766883843516 |
| 13:40:48 | XLON | 565 | £ 1.4885 | 457766883843548 |
| 13:40:48 | XLON | 722 | £ 1.4885 | 457766883843549 |
| 13:46:34 | XLON | 2,693 | £ 1.4875 | 457766883843827 |
| 14:13:58 | XLON | 1 | £ 1.4850 | 457766883845592 |
| 14:18:08 | XLON | 3,709 | £ 1.4850 | 457766883845894 |
| 14:18:10 | XLON | 1,480 | £ 1.4845 | 457766883845899 |
| 14:36:06 | XLON | 1,004 | £ 1.4885 | 457766883848304 |
| 14:36:06 | XLON | 2,656 | £ 1.4885 | 457766883848305 |
| 14:36:11 | XLON | 1,133 | £ 1.4890 | 457766883848333 |
| 14:38:57 | XLON | 3,000 | £ 1.4875 | 457766883848952 |
| 14:38:57 | XLON | 175 | £ 1.4875 | 457766883848953 |
| 14:43:01 | XLON | 734 | £ 1.4855 | 457766883849655 |
| 14:43:01 | XLON | 995 | £ 1.4855 | 457766883849656 |
| 14:43:01 | XLON | 3,011 | £ 1.4855 | 457766883849657 |
| 14:43:01 | XLON | 1,303 | £ 1.4855 | 457766883849658 |
| 14:45:17 | XLON | 963 | £ 1.4845 | 457766883850068 |
| 14:59:31 | XLON | 851 | £ 1.4845 | 457766883851946 |
| 15:08:24 | XLON | 2,321 | £ 1.4850 | 457766883853096 |
| 15:18:52 | XLON | 1,604 | £ 1.4825 | 457766883854373 |
| 15:24:08 | XLON | 3,267 | £ 1.4840 | 457766883854973 |
| 15:35:21 | XLON | 165 | £ 1.4860 | 457766883856581 |
| 15:36:15 | XLON | 1,272 | £ 1.4860 | 457766883856650 |
| 15:41:50 | XLON | 139 | £ 1.4875 | 457766883857462 |
| 15:41:50 | XLON | 1,222 | £ 1.4875 | 457766883857463 |
| 15:42:06 | XLON | 1,487 | £ 1.4875 | 457766883857502 |
| 15:42:06 | XLON | 554 | £ 1.4875 | 457766883857503 |
| 15:42:06 | XLON | 2,381 | £ 1.4870 | 457766883857507 |
| 15:42:08 | XLON | 853 | £ 1.4880 | 457766883857512 |
| 15:42:08 | XLON | 880 | £ 1.4880 | 457766883857513 |
| 15:42:13 | XLON | 1,500 | £ 1.4880 | 457766883857521 |
| 15:57:28 | XLON | 1,000 | £ 1.4885 | 457766883859540 |
| 15:57:29 | XLON | 1,000 | £ 1.4885 | 457766883859539 |
| 15:58:49 | XLON | 907 | £ 1.4890 | 457766883859744 |
| 15:58:50 | XLON | 1,642 | £ 1.4885 | 457766883859736 |
| 16:15:18 | XLON | 1,500 | £ 1.4875 | 457766883861931 |
| 16:15:19 | XLON | 602 | £ 1.4875 | 457766883861932 |
| 16:15:19 | XLON | 1,295 | £ 1.4875 | 457766883861933 |
| 16:15:19 | XLON | 1,160 | £ 1.4875 | 457766883861937 |
| 16:24:50 | XLON | 2,313 | £ 1.4855 | 457766883863598 |
| 16:25:37 | XLON | 142 | £ 1.4855 | 457766883863739 |
| 16:25:44 | XLON | 1,500 | £ 1.4860 | 457766883863762 |
| 16:25:44 | XLON | 308 | £ 1.4860 | 457766883863763 |
Johannesburg Stock Exchange - Schedule of Purchases
Shares purchased: 90,625 (ISIN: GB00BDCXV269)
Date of purchases: 30 December 2021
Investment firm: Goldman Sachs International
The aggregate information and individual information about the transactions carried out by Goldman Sachs International as principal in connection with the above purchases on 30 December 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 31.9047 | 90,625 | ZAR 31.7100 | ZAR 32.0500 |
Individual Transactions:
| Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
| 09:48:55 | XJSE | 8 | ZAR 31.8200 | 2GO3ILBIUGJUO |
| 09:48:55 | XJSE | 265 | ZAR 31.8200 | 2GO3ILBIUGK6T |
| 09:48:56 | XJSE | 1241 | ZAR 31.8200 | 2GO3ILBIUGK44 |
| 09:48:56 | XJSE | 2428 | ZAR 31.8200 | 2GO3ILBIUGL2K |
| 09:48:57 | XJSE | 47 | ZAR 31.8200 | 2GO3ILBIUGKTC |
| 09:48:57 | XJSE | 104 | ZAR 31.8200 | 2GO3ILBIUGLOJ |
| 09:48:57 | XJSE | 692 | ZAR 31.8200 | 2GO3ILBIUGLPK |
| 09:48:58 | XJSE | 429 | ZAR 31.8200 | 2GO3ILBIUGLLH |
| 09:48:58 | XJSE | 108 | ZAR 31.8200 | 3CO3ILBJB57M7 |
| 09:48:59 | XJSE | 918 | ZAR 31.8200 | 3CO3ILBJB57FI |
| 10:12:03 | XJSE | 554 | ZAR 31.8200 | 2EO3ILBJFICS1 |
| 10:12:03 | XJSE | 304 | ZAR 31.8200 | 2EO3ILBJFID26 |
| 10:12:04 | XJSE | 3167 | ZAR 31.8200 | 2EO3ILBJFIG84 |
| 10:12:04 | XJSE | 559 | ZAR 31.8200 | 2EO3ILBJFIGJ4 |
| 10:12:05 | XJSE | 286 | ZAR 31.8200 | 2EO3ILBJFIJOD |
| 10:12:05 | XJSE | 50 | ZAR 31.8200 | 2EO3ILBJFIKHR |
| 10:16:50 | XJSE | 1290 | ZAR 31.8100 | 2EO3ILBJGGRRF |
| 10:16:50 | XJSE | 1146 | ZAR 31.8100 | 2EO3ILBJGGRRG |
| 10:21:31 | XJSE | 180 | ZAR 31.7300 | 3AO3ILBJH8K9N |
| 10:21:31 | XJSE | 108 | ZAR 31.7300 | 3AO3ILBJH8L7I |
| 10:21:32 | XJSE | 46 | ZAR 31.7300 | 3AO3ILBJH8ND0 |
| 10:21:32 | XJSE | 8 | ZAR 31.7300 | 3AO3ILBJH8PHU |
| 10:21:33 | XJSE | 81 | ZAR 31.7300 | 3AO3ILBJH8Q43 |
| 10:21:33 | XJSE | 14 | ZAR 31.7300 | 3AO3ILBJH8SB0 |
| 10:23:04 | XJSE | 3104 | ZAR 31.7300 | 3AO3ILBJHHS3P |
| 10:23:05 | XJSE | 548 | ZAR 31.7300 | 3AO3ILBJHHVFO |
| 10:23:05 | XJSE | 1057 | ZAR 31.7300 | 3AO3ILBJHHVLV |
| 10:28:16 | XJSE | 3393 | ZAR 31.7600 | 3AO3ILBJIIMG5 |
| 10:28:16 | XJSE | 162 | ZAR 31.7600 | 3AO3ILBJIIMG6 |
| 10:28:16 | XJSE | 525 | ZAR 31.7600 | 3AO3ILBJIIMG7 |
| 10:39:56 | XJSE | 377 | ZAR 31.7100 | 42O3ILBIR1SB2 |
| 10:39:57 | XJSE | 3093 | ZAR 31.7100 | 42O3ILBIR1SIM |
| 10:39:58 | XJSE | 66 | ZAR 31.7100 | 42O3ILBIR1SHF |
| 10:39:59 | XJSE | 148 | ZAR 31.7100 | 42O3ILBIR1SPF |
| 10:39:59 | XJSE | 546 | ZAR 31.7100 | 42O3ILBIR1SM6 |
| 10:40:00 | XJSE | 26 | ZAR 31.7100 | 42O3ILBIR1T0P |
| 11:08:09 | XJSE | 120 | ZAR 31.8400 | 42O3ILBIRGDED |
| 11:08:09 | XJSE | 1622 | ZAR 31.8400 | 42O3ILBIRGDEE |
| 11:10:07 | XJSE | 228 | ZAR 31.8400 | 44O3ILBIR113B |
| 11:10:08 | XJSE | 76 | ZAR 31.8400 | 44O3ILBIR11B9 |
| 11:12:35 | XJSE | 4784 | ZAR 31.8400 | 44O3ILBIR20H0 |
| 11:12:35 | XJSE | 2291 | ZAR 31.8200 | 44O3ILBIR20LF |
| 12:42:50 | XJSE | 1167 | ZAR 31.9800 | 3CO3ILBKDMI20 |
| 12:42:50 | XJSE | 333 | ZAR 31.9800 | 3CO3ILBKDMI21 |
| 12:42:50 | XJSE | 1499 | ZAR 31.9800 | 3CO3ILBKDMI26 |
| 12:42:50 | XJSE | 817 | ZAR 31.9800 | 3CO3ILBKDMI2O |
| 12:42:55 | XJSE | 2016 | ZAR 31.9800 | 2EO3ILBKDV0LC |
| 12:44:31 | XJSE | 2306 | ZAR 31.9700 | 3CO3ILBKDSJ7O |
| 13:16:49 | XJSE | 1809 | ZAR 31.9000 | 2EO3ILBKIB8N2 |
| 13:16:49 | XJSE | 1186 | ZAR 31.9000 | 2EO3ILBKIB8N3 |
| 13:40:07 | XJSE | 2160 | ZAR 31.9600 | 2GO3ILBJ7H3NS |
| 13:40:07 | XJSE | 1500 | ZAR 31.9600 | 3AO3ILBKLMJTC |
| 13:40:07 | XJSE | 371 | ZAR 31.9600 | 3AO3ILBKLMJTD |
| 13:40:48 | XJSE | 1754 | ZAR 32.0000 | 2GO3ILBJ7HO4M |
| 13:40:57 | XJSE | 5624 | ZAR 32.0100 | 42O3ILBITB7N0 |
| 13:42:36 | XJSE | 173 | ZAR 31.9900 | 3CO3ILBKLDDCI |
| 13:43:28 | XJSE | 173 | ZAR 31.9900 | 3CO3ILBKLHKRD |
| 13:45:48 | XJSE | 879 | ZAR 31.9900 | 3CO3ILBKLSLNT |
| 13:45:48 | XJSE | 5147 | ZAR 31.9900 | 3CO3ILBKLSO0R |
| 13:56:58 | XJSE | 1955 | ZAR 31.9100 | 3CO3ILBKNDCDN |
| 14:03:06 | XJSE | 1500 | ZAR 31.9200 | 2GO3ILBJ8BKQG |
| 14:03:20 | XJSE | 882 | ZAR 31.9200 | 2GO3ILBJ8BRME |
| 14:09:28 | XJSE | 330 | ZAR 31.9100 | 2EO3ILBKPMNH4 |
| 14:15:08 | XJSE | 367 | ZAR 31.9200 | 3AO3ILBKQRC11 |
| 14:16:54 | XJSE | 884 | ZAR 31.9200 | 3AO3ILBKR4Q48 |
| 14:20:52 | XJSE | 520 | ZAR 31.9300 | 3AO3ILBKRQPBJ |
| 14:20:52 | XJSE | 1200 | ZAR 31.9300 | 3AO3ILBKRQPBK |
| 14:20:52 | XJSE | 118 | ZAR 31.9300 | 3AO3ILBKRQPBL |
| 14:36:21 | XJSE | 1196 | ZAR 32.0500 | 3CO3ILBKTNMI1 |
| 14:36:21 | XJSE | 348 | ZAR 32.0500 | 3CO3ILBKTNMI2 |
| 14:36:53 | XJSE | 4896 | ZAR 32.0100 | 2EO3ILBKUGSEA |
| 14:36:53 | XJSE | 1583 | ZAR 32.0100 | 2GO3ILBJ9PQS9 |
| 14:49:26 | XJSE | 1679 | ZAR 32.0000 | 42O3ILBIUBSM8 |
| 14:49:26 | XJSE | 2517 | ZAR 32.0100 | 42O3ILBIUBSM9 |
| 14:49:26 | XJSE | 214 | ZAR 32.0100 | 42O3ILBIUBSMA |
| 14:49:26 | XJSE | 3094 | ZAR 32.0100 | 3AO3ILBL10D8B |
| 14:49:26 | XJSE | 851 | ZAR 32.0100 | 3AO3ILBL10D8G |
| 14:49:35 | XJSE | 970 | ZAR 32.0100 | 2EO3ILBL0MPEL |
| 14:49:35 | XJSE | 16 | ZAR 32.0100 | 2EO3ILBL0MPEM |
| 14:49:48 | XJSE | 314 | ZAR 32.0100 | 3AO3ILBL124EC |
| 14:49:48 | XJSE | 78 | ZAR 32.0100 | 42O3ILBIUC212 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
END
POSBIBDDLDXDGBG