Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
1TM 1TIME 1time Holdings Ltd 3 0 0
ABSP ABSA BANK - P ABSA Bank Ltd Pref 73500 73500 73500 73025 0 0
ACE ACCENT Accentuate Limited 79 79 70 65 14.49 10
ACG ANCHOR Anchor Group Limited 605 605 581 615 0 0
ACL ARCMITTAL ArcelorMittal SA Limited 800 805 786 799 0.25 2
ACS ACSION Acsion Limited 680 680 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 600 615 600 591 -2.44 -15
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 600 600 600 610 -9.09 -60
ADH ADVTECH ADvTECH Ltd 1839 1863 1808 1788 0.55 10
ADI ADAPTIT Adaptit Holdings Limited 1020 1049 1015 1044 -2.11 -22
ADR ADCORP Adcorp Holdings Limited 1002 1120 1002 1168 -5.47 -58
ADW AFDAWN African Dawn Capital Ltd 39 40 35 44 77.27 17
AEA AFEAGLE African Eagle Res plc 5 0 0
AEE AEEI African Equity Emp Inv L 355 355 355 370 -1.39 -5
AEG AVENG Aveng Group Limited 515 524 511 500 -1.34 -7
AEL ALTRON A Allied Electronics Corp 1088 1098 1081 1105 -0.91 -10
AET ALERT Alert Steel Holdings Ltd 38 0 0
AFE A E C I AECI Limited 10613 10649 10511 10760 0.62 65
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1770 1770 0 0
AFH AFORBES Alexander Forbes Grp Hld 631 658 629 648 -1.56 -10
AFT AFRIMAT Afrimat Limited 3000 3000 2850 2921 3.59 104
AFX AFROX African Oxygen Limited 1943 1974 1934 1899 -1.67 -33
AGL ANGLO Anglo American plc 17827 17896 17625 18650 0.55 98
AHL AH-VEST AH-Vest Limited 37 37 0 0
AIP ADCOCK Adcock Ingram Hldgs Ltd 6073 6120 6000 6100 0.73 44
AKO014 ABAKO014 ABAKO01402MAY2018 106000 106000 106000 75689 0.47 500
ALH ALARIS Alaris Holdings Ltd 210 210 210 212 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1675 1670 0 0
AME AME African Media Ent Ltd 6700 6700 6700 5990 11.85 710
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1302 1302 1280 1250 4.33 54
AMS AMPLATS Anglo American Plat Ltd 29017 29551 28924 29514 -1.13 -332
ANA ADRENNA Adrenna Property Grp Ltd 67 67 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 50 50 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 15057 15136 14949 16044 1.1 164
ANH AB INBEV Anheuser-Busch InBev SA 153052 153306 151470 151989 0.23 352
ANS ANSYS Ansys Limited 118 120 0 0
AON AF & OVR -N- African & Over Ent Ltd - 1104 1104 0 0
AOO AF & OVR African & Over Ent Ltd 1500 1500 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1400 1400 0 0
APF ACCPROP Accelerate Prop Fund Ltd 655 655 645 650 -0.76 -5
APK ASTRAPAK Astrapak Limited 710 800 0 0
APKP ASTRAPAK PREF Astrapak Limited Pref 9925 9900 0 0
APN ASPEN Aspen Pharmacare Hldgs L 29868 29912 29348 29005 2.04 597
ARA ASTORIA Astoria Investments Ltd 1180 1180 1180 1167 0.34 4
ARH ARB ARB Holdings Limited 620 620 620 620 0 0
ARI ARM African Rainbow Min Ltd 8365 8499 8283 8257 -0.44 -37
ARL ASTRAL Astral Foods Ltd 16050 16240 16000 16000 0.28 45
ART ARGENT Argent Industrial Ltd 410 424 410 413 -3.3 -14
ASC ASCENDIS Ascendis Health Ltd 2416 2449 2398 2477 -1.27 -31
ASHINF ASHINFBND Ashburton Inflation ETF 2044 2070 2044 2070 -0.58 -12
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 746 746 746 749 0.67 5
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4787 4791 4760 4810 0.63 30
ASR ASSORE Assore Ltd 20100 20823 19900 20799 -2.12 -435
ATL ATLATSA Atlatsa Resources Corp 69 69 69 69 0 0
ATT ATTACQ Attacq Limited 1660 1680 1660 1680 -0.6 -10
AVI A V I AVI Ltd 9907 9919 9815 9942 0.94 92
AVL ADVANCED Advanced Health Ltd 137 137 126 140 0 0
AVV ALVIVA Alviva Holdings Ltd 1800 1814 1714 1801 -0.83 -15
AWA ARROW Arrowhead Properties Ltd 887 894 882 889 0.68 6
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 62 63 61 61 -1.59 -1
AXLP PHOENIX P African Phoenix Inv Ld P 3200 3200 3200 3200 0 0
BAT BRAIT Brait SE 8338 8350 8237 8609 -0.14 -12
BAU BAUBA Bauba Platinum Limited 62 59 0 0
BAW BARWORLD Barloworld Ltd 11850 11889 11465 11203 2.6 300
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 131 131 0 0
BCF BOWCALF Bowler Metcalf Ltd 677 640 0 0
BDM BUILDMAX Buildmax Ltd 20 20 19 20 5.26 1
BEL BELL Bell Equipment Ltd 1061 1061 1061 1328 -20.11 -267
BFS BLUE Blue Financial Services 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 14685 14765 14506 14767 0.04 6
BID BIDCORP BID Corporation Ltd 29302 29797 29143 29400 -1.65 -492
BIK BRIKOR Brikor Ltd 9 0 0
BIL BHPBILL BHP Billiton plc 20374 20388 20060 20160 1.36 274
BK1P BK ONE PREF BK One Limited Pref 10 10 0 0
BLU BLUETEL Blue Label Telecoms Ltd 1616 1625 1586 1556 0.31 5
BNT BONATLA Bonatla Property Hldgs 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1350 1350 1350 1330 2.66 35
BRT BRIMSTON Brimstone Inv Corp Ltd 1305 1305 1305 1305 0 0
BSR BASREAD Basil Read Holdings Ltd 170 170 170 174 6.25 10
BSS BSI STEEL BSI Steel Limited 36 47 0 0
BTI BATS British American Tob plc 92621 93068 91317 92259 0.45 419
BUC BUFFALO Buffalo Coal Corp 60 60 0 0
BVT BIDVEST Bidvest Ltd 17129 17170 16712 16700 1.51 255
BWN BALWIN Balwin Properties Ltd 703 718 703 725 -2.9 -21
CAC CAFCA Cafca Limited 150 150 0 0
CAT CAXTON Caxton CTP Publish Print 1160 1160 1160 1171 0 0
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 5457 5486 5407 5369 -0.11 -6
CFR RICHEMONT Compagnie Fin Richemont 10815 10828 10702 10896 0.45 48
CGN COGNITION Cognition Holdings Ltd 134 134 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1700 1700 1700 1714 0 0
CGREEN COREGREEN CoreShares Green 1893 1940 0 0
CHP CHOPPIES Choppies Enterprises Ltd 325 330 325 340 -1.52 -5
CIL CIL Cons Infrastructure Grp 1499 1506 1452 1585 3.17 46
CKS CROOKES Crookes Brothers Ltd 6350 6350 6350 6495 4.96 300
CLH CITYLDG City Lodge Hotels Ltd 14650 14954 14650 15100 0.59 86
CLI CLIENTELE Clientele Ltd 1620 1620 1620 1610 0.62 10
CLR CLOVER Clover Industries Ltd 1654 1660 1630 1745 1.16 19
CLS CLICKS Clicks Group Ltd 13850 13894 13711 13650 0.71 98
CMA COMMAND Command Holdings Limited 27 0 0
CMH CMH Combined Motor Hldgs Ltd 2290 2300 0 0
CML CORONAT Coronation Fund Mngrs Ld 7105 7117 7050 7065 0.41 29
CMO CHROMETCO Chrometco Ltd 21 21 21 21 0 0
CND CONDUIT Conduit Capital Ltd 250 234 0 0
COH CURRO Curro Holdings Limited 4490 4500 4482 4450 0.45 20
COM COMAIR Comair Limited 490 490 480 490 2.08 10
CPI CAPITEC Capitec Bank Hldgs Ltd 79477 79900 78226 78550 1.05 827
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 9650 9650 9650 9400 0.53 51
CRD CENRAND Central Rand Gold Ltd 9 9 0 0
CRG CARGO Cargo Carriers Ltd 920 920 0 0
CRP CAPREG Capital & Regional Plc 990 990 966 1002 0.51 5
CSB CASHBIL Cashbuild Ltd 34150 34999 33508 34314 -0.44 -150
CSEW40 CORESEW40 CoreShares EW TOP40 4950 4950 4925 4990 0.14 7
CSG CSG CSG Holdings Ltd 125 125 125 130 -0.79 -1
CSP CHEMSPEC Chemical Specialities Ld 10 10 0 0
CSP500 CORESP500 CoreShares S&P 500 3178 3178 3125 3122 0.89 28
CSPP CHEMSPECPREF Chemical Spec Ltd Pref 10 10 0 0
CTA CAPPREC CAPITAL APPRECIATION LTD 79 79 76 80 0 0
CTK CARTRACK Cartrack Holdings Ltd 1240 1240 1235 1250 0 0
CTOP50 CORETOP50 CORESHARESTOP50 2150 2150 2150 2165 1.03 22
CUL CULINAN Cullinan Holdings Ltd 100 100 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 107 109 0 0
CVH CAPEVINH Capevin Holdings Ltd 840 840 835 821 0.6 5
CZA COAL Coal of Africa Ltd 55 57 53 47 -3.51 -2
DAW DAWN Distr and Warehousing 102 102 102 104 2 2
DBXEU DBXEURO50 Db x-trackers DJ eu ST 5 5311 5311 5240 5294 0.97 51
DBXJP DBX JAPAN Db x-trackers MSCI Japan 1105 1105 1100 1082 1.19 13
DBXUK DBXFT100 Db x-trackers FTSE 100 12760 12760 12638 12760 0.97 122
DBXUS DBX USA Db x-trackers Col in USA 2993 3022 2968 2950 0.07 2
DBXWD DBX WORLD Db x-trackers Col in Wld 2502 2503 2473 2499 0.16 4
DCCUSD DCCUSD Dollar Custodial Cert 126330 126330 126330 127680 1 1250
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 2849 2849 2778 2610 1.75 49
DIA DIPULA A Dipula Income Fund A 1040 1040 1035 1040 0 0
DIB DIPULA B Dipula Income Fund B 1150 1176 1150 1176 -2.21 -26
DIVTRX DIVTRX CoreShares DivTrax 2870 2870 2870 2840 0.95 27
DLT DELPROP Delta Property Fund Ltd 841 849 840 884 -0.71 -6
DMC DIAMONDCP Diamondcorp plc 40 40 0 0
DNB DENEB Deneb Investments Ltd 155 155 155 155 0 0
DRD DRDGOLD DRD Gold Ltd 427 430 420 422 0 0
DSBP DSY B PREF Discovery Ltd B pref 9850 9850 9850 9700 0 0
DST DISTELL Distell Group Ltd 14548 14998 14327 13895 -0.01 -2
DSY DISCOVERY Discovery Ltd 12927 12990 12854 12776 0.25 32
DTA DELTA Delta EMD Ltd 95 95 0 0
DTC DATATEC Datatec Ltd 5250 5250 5100 5650 2.42 124
ECS ECSPONENT Ecsponent Limited 18 18 18 11 0 0
ECSP1 ECSP A Ecsponent Pref Share A 10000 0 0
ECSP10 ECSP A4 Ecsponent Pref Share A4 10000 0 0
ECSP11 ECSP B4 Ecsponent Pref Share B4 10000 0 0
ECSP12 ECSP C4 Ecsponent Pref Share C4 10000 0 0
ECSP14 ECSP B5 Ecsponent Pref Share B5 10000 0 0
ECSP15 ECSP C5 Ecsponent Pref Share C5 10000 0 0
ECSP17 ECSP B6 Ecsponent Pref Share B6 10000 0 0
ECSP18 ECSP C6 Ecsponent Pref Share C6 10000 0 0
ECSP2 ECSP B Ecsponent Pref Share B 10000 0 0
ECSP20 ECSP B7 Ecsponent Pref Share B7 10000 0 0
ECSP21 ECSP C7 Ecsponent Pref Share C7 10000 0 0
ECSP3 ECSP C Ecsponent Pref Share C 15761 0 0
ECSP4 ECSP A2 Ecsponent Pref Share A2 9888 0 0
ECSP5 ECSP B2 Ecsponent Pref Share B2 10000 0 0
ECSP6 ECSP C2 Ecsponent Pref Share C2 10000 10000 0 0
ECSP7 ECSP A3 Ecsponent Pref Share A3 9453 0 0
ECSP8 ECSP B3 Ecsponent Pref Share B3 10000 0 0
ECSP9 ECSP C3 Ecsponent Pref Share C3 10000 0 0
EFG EFFICIENT Efficient Group Ltd 422 400 0 0
EHS EHSV Evraz Highveld Steel & V 165 160 0 0
ELI ELLIES Ellies Holdings Ltd 20 20 18 20 0 0
ELR ELBGROUP ELB Group Ltd 2000 2000 2000 2005 0 0
EMH E MEDIA E Media Holdings Ltd 740 750 0 0
EMI EMIRA Emira Property Fund Ltd 1381 1392 1372 1380 -0.22 -3
EMN E MEDIA N E Media Holdings Ltd -N- 600 640 0 0
ENX ENXGROUP enX Group LImited 1600 1550 0 0
EOH EOH EOH Holdings Ltd 12670 12880 12600 12793 -1.4 -180
EPE ETHOSCAP EPE Capital Partners Ltd 915 915 0 0
EPP POLSKPROP Echo Polska Prop N.V. 2000 2014 1995 2048 0 0
EPS EASTPLATS Eastern Platinum Ltd 301 500 0 0
EQU EQUITES Equites Prop Fund Ltd 1720 1720 1715 1715 0.53 9
ERN ERIN Erin Energy Corporation 2705 2705 0 0
ESR ESOR Esor Limited 25 25 25 26 -7.41 -2
ETFGLD AFRICAGLD AfricaGold 16304 16481 0 0
ETFPLD AFRICAPLD AfricaPalladium Debs 10259 9970 0 0
ETFPLT AFRICAPLT AfricaPlatinum 12240 12240 12240 12200 -0.49 -60
ETFRHO AFRICARHO AfricaRhodium ETF 11750 11750 11750 11500 0 0
EXG EXTRACT eXtract Group Limited 8 8 8 8 -11.11 -1
EXX EXXARO Exxaro Resources Ltd 10079 10212 10045 10645 -0.93 -95
FBR FAMBRANDS Famous Brands Ltd 13005 13051 12790 12550 1.68 215
FCR FERRUM Ferrum Crescent Limited 3 3 2 3 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress Inc Fund Ltd A 1700 1701 1686 1695 0.06 1
FFB FORTRESSB Fortress Inc Fund Ltd B 3500 3515 3462 3405 0.32 11
FGL FINBOND Finbond Group Ltd 305 334 305 336 -7.58 -25
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 5081 5113 5015 5129 0.28 14
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 8100 8100 8100 8051 0 0
FVT FAIRVEST Fairvest Property Hldgs 200 190 0 0
GAI GAIA Gaia Infrastruct Cap Ltd 930 930 802 930 15.96 128
GAM GLOBAL Global Asset Mngment Ltd 390 390 0 0
GBG GB GOLD Great Basin Gold Ltd 70 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 80 80 79 80 1.27 1
GFI GFIELDS Gold Fields Ltd 4833 4906 4799 5134 -0.17 -8
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 4025 4028 4025 4058 0.3 12
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 6850 6850 6821 6827 0.4 27
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4698 4709 4696 4745 0.36 17
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4217 4220 4217 4252 0.4 17
GLD NEWGOLD New Gold Issuer Ltd 15768 15775 15628 15630 0.9 140
GLI GO LIFE Go Life International Ld 60 60 0 0
GLN GLENCORE Glencore plc 4975 4975 4815 4853 1.84 90
GLPROP COREGPROP CoreShares Global Prop 3255 3255 3255 3275 0.84 27
GND GRINDROD Grindrod Ltd 1148 1173 1148 1175 -1.63 -19
GNDP GRINDROD PRF Grindrod Ltd Pref 7236 7299 7230 7203 0.22 16
GPA GEMPROPA Gemgrow Properties Ltd A 1006 1006 1006 1000 0.6 6
GPB GEMPROPB Gemgrow Properties Ltd B 721 721 721 740 0 0
GPL GRANPRADE Grand Parade Inv Ltd 331 340 326 335 0.3 1
GRF GROUP 5 Group Five Ltd 1966 1966 1954 1840 0.61 12
GRP GREENBAY Greenbay Properties Ltd 192 192 185 190 -2.54 -5
GRT GROWPNT Growthpoint Prop Ltd 2527 2536 2495 2520 0.4 10
GTC GTCSA Globe Trade Centre S.A. 2900 2900 0 0
HAR HARMONY Harmony GM Co Ltd 2673 2761 2666 2796 -1.4 -38
HCI HCI Hosken Cons Inv Ltd 13200 13290 13200 13200 -0.17 -23
HDC HUDACO Hudaco Industries Ltd 13321 13407 13311 13599 -0.59 -79
HIL HOMCHOICE Homechoice Int plc 3550 3550 3550 3625 -1.39 -50
HLM HULAMIN Hulamin Ltd 615 623 610 626 -1.44 -9
HMN HAMMERSON Hammerson plc 9805 9805 9694 9745 0.5 49
HPB HOSP B Hospitality Prop Fund B 1449 1450 1420 1399 3.13 44
HSP HOLDSPORT Holdsport Limited 5800 5890 5752 5950 -1.69 -100
HUG HUGE Huge Group Ltd 770 770 720 800 2.67 20
HUL HULISANI Hulisani Limited 999 1000 0 0
HWA HWANGE Hwange Colliery Ltd 30 30 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 3300 3300 3300 3330 1.54 50
HYP HYPROP Hyprop Inv Ltd 11930 11977 11650 12109 0.46 55
IAP IAPF Investec Australia Prop 1315 1320 1310 1325 0.23 3
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 101104 101109 0 0
IDQ INDEQTY Indequity Group Ltd 800 825 0 0
IHL INT HOTEL Inter. Hotel Prop Ltd 1580 1580 0 0
ILE IMBALIE Imbalie Beauty Limited 8 9 7 9 -11.11 -1
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 100944 100832 0 0
ILU INDLU Indluplace Properties Lt 1036 1036 1036 1045 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 3685 3740 3649 4299 -0.99 -37
IMRP1 IMRPREF1 IM REDEEMABLEPREF1AUG21 10201 0 0
IMRP2 IMRPREF2 IM REDEEMABLEPREF2AUG21 10200 0 0
IMRP3 IMRPREF3 IM REDEEMABLEPREF3NOV21 15631 0 0
IMRP4 IMRPREF4 IM REDEEMABLEPREF4AUG21 15756 0 0
IMRP5 IMRPREF5 IM REDEEMABLEPREF5JUL23 33490 0 0
IMRP6 IMRPREF6 IM REDEEMABLEPREF6AUG21 33764 0 0
IMRP7 IMRPREF7 IM REDEEMABLEPREF7AUG21 33374 0 0
ING INGENUITY Ingenuity Property Inv 110 95 0 0
INL INVLTD Investec Ltd 10410 10423 10323 10480 0.1 10
INLP INVESTEC-P Investec Bank Ltd Pref 8540 8540 8506 8550 0 0
INP INVPLC Investec plc 10355 10355 10250 10271 -0.03 -3
INPP INVPLC PREF Investec plc Pref 8100 8100 0 0
INPPR INVPREFR Investec plc Pref (Rand) 9899 9899 9899 9900 -0.01 -1
INPR INVLTD PREF Investec Ltd Pref 7850 7850 7850 7950 0 0
IPF INVPROP Investec Property Fund L 1600 1600 1585 1600 0.95 15
IPL IMPERIAL Imperial Holdings Ltd 16774 16890 16594 16500 1.05 174
IPLP IMPERIAL PREF Imperial Holdings Pref 7401 7401 7401 7402 0 0
IPS IPSA IPSA Group plc 47 47 0 0
ISA ISA ISA Holdings Limited 160 160 160 166 0 0
ISB INSIMBI Insimbi Ref & Alloy Sup 107 102 0 0
ITE ITLTILE Italtile Ltd 1301 1320 1300 1339 -1.44 -19
ITU INTUPLC Intu Properties plc 4549 4549 4440 4585 1.59 71
IVT INVICTA Invicta Holdings Ltd 5602 5602 5602 5520 -0.85 -48
IVTP IVT PREF Invicta Hldgs Ltd pref 9499 9499 9499 9515 0 0
IWE INTEWASTE Interwaste Hldgs Ltd 75 77 0 0
JBL JUBILEE Jubilee Platinum plc 77 77 76 78 -2.53 -2
JSC JASCO Jasco Electron Hldgs Ltd 94 94 78 90 4.44 4
JSE JSE JSE Ltd 13500 13582 13451 13673 -0.51 -69
KAP KAP KAP Industrial Hldgs Ltd 898 900 894 900 0.34 3
KBO KIBO Kibo Mining plc 110 119 110 75 -7.56 -9
KCCGLD KCC KR Custodial Certificate 1736200 1726100 0 0
KDV KAYDAV Kaydav Group Ltd 115 115 0 0
KEH KEATON Keaton Energy Hldgs Ltd 160 160 160 165 1.27 2
KIO KUMBA Kumba Iron Ore Ltd 16232 16489 15752 15909 1.74 277
KST PSG KST PSG Konsult Limited 825 827 825 835 0 0
L2D LIBERTY2D Liberty Two Degrees 969 970 0 0
L4L LONG4LIFE Long 4 Life Limited 649 650 645 550 0.62 4
LAB LABAT Labat Africa Ltd 42 43 0 0
LBH LIB HOLD Liberty Holdings Ltd 11273 11500 11100 11067 1.75 194
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 110 110 0 0
LEW LEWIS Lewis Group Ltd 3285 3500 3260 3223 1.86 60
LHC LIFEHC Life Healthc Grp Hldgs L 2867 2868 2800 2874 1.45 41
LNF LONFIN London Fin Inv Group plc 800 800 0 0
LON LONMIN Lonmin plc 1390 1425 1375 1475 -5.12 -75
LVLTRX LVLTRX CoreShares LowVolTrax 2730 2730 0 0
MAP MASPLAST Master Plastics Limited 92 100 0 0
MAPPSG MAPPS GRO Newfunds MAPPS Growth 2045 2048 2044 2070 -0.2 -4
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3353 3551 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1750 1750 1750 1700 1.51 26
MDP MARADELTA Mara Delta Prop Hldg Ltd 1704 1704 1704 1704 -0.06 -1
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 13219 13259 13049 13700 1.12 147
MFI M-FITEC M-FiTec Int Ltd 1200 1200 0 0
MFL METROFILE Metrofile Holdings Ltd 450 450 430 455 0 0
MIX MIXTEL Mix Telematics Ltd 340 340 300 305 -1.73 -6
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MMG MICROMEGA Micromega Holdings Ltd 1150 1150 1130 1085 1.32 15
MMH MIRANDA Miranda Mineral Hldgs Ld 4 0 0
MMI MMI HLDGS MMI Holdings Limited 2204 2213 2181 2194 1.05 23
MMP MARSHALL Marshall Monteagle plc 1701 1701 0 0
MND MONDILTD Mondi Ltd 33827 33827 33350 33688 1.36 454
MNK MONTAUK Montauk Holdings Ltd 1840 1910 1840 1980 -3.66 -70
MNP MONDIPLC Mondi plc 33940 33940 33421 33867 1.4 469
MNY MONEYWB Money Web Holdings Ltd 22 23 0 0
MPT MPACT Mpact Limited 3282 3339 3281 3300 -1.14 -38
MRF MERAFE Merafe Resources Ltd 136 136 133 134 5.43 7
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 15460 15559 14804 14975 5.75 841
MSM MASSMART Massmart Holdings Ltd 11463 11700 11350 12300 -1.18 -137
MSP MAS MAS Real Estate Inc. 2350 2404 2334 2330 0 0
MST MUSTEK Mustek Ltd 430 430 415 425 6.17 25
MTA METAIR Metair Investments Ltd 1999 2080 1983 2029 -3.89 -81
MTN MTN GROUP MTN Group Ltd 11920 11998 11881 11970 -0.89 -107
MUR M&R HLD Murray & Roberts Hldgs 1350 1363 1330 1419 -0.81 -11
MZR MAZOR Mazor Group Ltd 210 210 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 920 920 916 905 0.44 4
NCS NICTUS Nictus Ltd 55 55 0 0
NED NEDBANK Nedbank Group Ltd 22402 22567 22233 22612 -0.17 -38
NEP NEPI New Europe Prop Inv plc 15351 15436 15211 15300 -0.64 -99
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4803 4838 0 0
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 2994 2994 2983 2979 1.01 30
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5479 5522 5479 5517 -0.78 -43
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6545 6621 6545 6618 -0.5 -33
NFP FRONTIER New Frontier Prop Ltd 1897 1897 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 300 300 300 303 0 0
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1653 1653 1653 1660 -0.12 -2
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2200 2209 2200 2200 -0.23 -5
NGPLD NEWPALL NewGold Palladium ETF 10286 10368 10257 9998 0.28 29
NGPLT NEWPLAT New Gold Platinum ETF 12172 12199 12146 12226 -0.32 -39
NHM NORTHAM Northam Platinum Ltd 4344 4357 4271 4310 1.97 84
NIV NIVEUS Niveus Investments Ltd 3900 4000 0 0
NPK NAMPAK Nampak Ltd 1899 1905 1866 1880 -0.05 -1
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 170 170 0 0
NPN NASPERS-N- Naspers Ltd -N- 280020 281000 278727 279600 0.04 120
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 150 150 0 0
NRL NEWPARK Newpark REIT Ltd 610 610 0 0
NT1 NET1UEPS Net 1 UEPS Tech Inc 12565 12441 0 0
NTC NETCARE Netcare Limited 2647 2661 2632 2672 0.49 13
NTCP NETCARE CP Netcare Limited Pref 8800 8800 8800 8790 0.11 10
NUT NUTRITION Nutritional Holdings Ltd 1 2 1 2 -50 -1
NVE NVEST NVest Financial Hldgs Lt 210 196 0 0
NVS NOVUS Novus Holdings Limited 750 788 0 0
NWL NUWORLD Nu-World Hldgs Ltd 3450 3477 0 0
OAO OANDO Oando plc 26 26 26 28 23.81 5
OAS OASIS Oasis Crescent Prop Fund 1950 2000 0 0
OCE OCEANA Oceana Group Ltd 9617 9888 9600 9595 -0.53 -51
OCT OCTODEC Octodec Invest Ltd 2315 2316 2275 2336 0.39 9
OLG ONELOGIX Onelogix Group Ltd 290 290 290 300 0 0
OML OLDMUTUAL Old Mutual plc 3253 3260 3233 3300 0.49 16
OMN OMNIA Omnia Holdings Ltd 15410 15501 15200 15750 -0.26 -40
ORE ORION Orion Real Estate Ltd 65 65 0 0
ORL OAKBAY Oakbay Res and Energy Lt 580 550 0 0
PAN PAN-AF Pan African Resource plc 260 268 258 273 0.78 2
PBG PBT GROUP PBT Group Limited 22 22 21 22 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 75 79 71 88 0 0
PET PETMIN Petmin Ltd 154 155 152 153 -0.65 -1
PFF PFF Premier Food Fishing Ltd 460 460 450 450 0 0
PFG PNR FOODS Pioneer Foods Group Ltd 14590 14650 14182 15300 2.2 314
PGFP PSGFIN PREF PSG Financial Serv Pref 7675 7680 7670 7694 -0.07 -5
PGL PALLINGHT Pallinghurst Res Ltd 314 322 314 349 -4.85 -16
PGR PERGRIN Peregrine Holdings Limit 2735 2773 2678 2735 0 0
PHM PHUMELELA Phumelela Game Leisure 2146 2199 0 0
PIK PICKNPAY Pick n Pay Stores Ltd 6000 6061 5967 6057 -0.45 -27
PKH PROTECH Protech Khuthele Hldgs 17 0 0
PLL PLATFIELD Platfields Limited 2 0 0
PMV PRIMESERV Primeserv Group Ltd 56 56 0 0
PPC PPC PPC Limited 611 620 610 600 -0.16 -1
PPE PURPLE Purple Group Ltd 44 44 44 41 2.33 1
PPR PUTPROP Putprop Ltd 530 560 0 0
PREFTX PREFTRAX CoreShares PrefTrax 910 920 910 912 -1.09 -10
PSG PSG PSG Group Ltd 24501 24621 24220 25000 0.01 2
PSV PSV PSV Holdings Ltd 38 38 38 39 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 6475 6475 6455 6500 0.23 15
PTXTEN PROPXTEN CoreShares PropTrax Ten 2065 2070 2065 2070 -0.19 -4
QFH QUANTUM Quantum Foods Hldgs Ltd 284 284 275 287 0 0
QPG QPG Quantum Prop Group Ltd 19 0 0
RACP RAC PREFS RECM and Calibre Limited 2350 2350 2350 2350 0 0
RBA RBA RBA Holdings Ltd 74 81 0 0
RBP RBPLAT Royal Bafokeng Platinum 2757 2775 2750 3078 0.29 8
RBX RAUBEX Raubex Group Ltd 2436 2467 2411 2436 -0.98 -24
RCL RCL RCL Foods Limited 1445 1445 1420 1459 0.07 1
RDF REDEFINE Redefine Properties Ltd 1094 1114 1091 1112 -0.45 -5
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 2570 2570 2570 2770 -1.15 -30
REB REBOSIS Rebosis Property Fund Lt (REB) 1132 1136 1100 1145 0.62 7
REI REINET Reinet Investments S.C.A 3160 3181 3121 3238 0.29 9
REM REMGRO Remgro Ltd 22079 22300 22056 22432 -0.4 -88
REN RENERGEN Renergen Limited 950 1000 950 1000 -5 -50
RES RESILIENT Resilient REIT Limited 11826 11881 11775 11850 0.01 1
RFG RHODES Rhodes Food Grp Hldg Ltd 2230 2284 2210 2295 -0.89 -20
RLF ROLFES Rolfes Technology Hldgs 465 480 460 479 0 0
RLO REUNERT Reunert Ltd 7250 7550 7118 7093 1.94 138
RMH RMBH RMB Holdings Ltd 6281 6306 6218 6365 -0.03 -2
RMI RMIH Rand Merchant Inv Hldgs 4089 4103 4027 4120 1.04 42
RNG RANGOLD Randgold & Expl Co Ltd 186 192 0 0
ROC ROCKCASTLE Rockcastle Global Real E 3293 3309 3275 3288 0.18 6
RPL RI PLC Redefine International P 656 663 647 660 1.08 7
RSG RESGEN Resource Generation Ltd 90 90 0 0
RTN REX TRUE -N- Rex Trueform Cl Co -N- 1150 1250 0 0
RTO REX TRUE Rex Trueform Cloth Co Ld 1500 1500 0 0
RTOP REX TRUE 6%P Rex Trueform Ltd 6%Pref 100 100 0 0
S32 SOUTH32 South32 Limited 2671 2671 2575 2666 1.64 43
SAC SA CORP SA Corp Real Estate Ltd 548 549 545 550 0 0
SAP SAPPI Sappi Ltd 9746 9771 9634 9850 0.06 6
SAR SAFARI Safari Investments RSA L 700 700 700 700 0 0
SBK STANBANK Standard Bank Group Ltd 15260 15334 15078 15335 0.4 61
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 83 80 0 0
SBPP STANBANK-P Standard Bank Group Pref 8100 8100 8098 8185 0 0
SBV SABVEST Sabvest Ltd 2550 2550 0 0
SCD SEREIT Schroder Eur REIT plc 1810 1835 1781 1840 8.32 139
SCL SACOIL Sacoil Holdings Ltd 20 20 19 20 -4.76 -1
SCP STELLAR Stellar Cap Partners Ltd 81 83 81 83 0 0
SEA SPEARREIT Spear REIT Limited 1025 1025 1010 1021 -0.97 -10
SEP SEPHAKU Sephaku Holdings Ltd 300 300 300 310 0 0
SFN SASFIN Sasfin Holdings Ltd 4895 4895 4850 4998 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7590 7590 7590 7515 -0.13 -10
SGL SIBANYE Sibanye Gold Limited 1646 1709 1635 1751 -2.14 -36
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 7900 7900 7676 7798 1.28 100
SHG SEAHARVST Sea Harvest Group Ltd 1375 1375 1375 1399 0 0
SHP SHOPRIT Shoprite Holdings Ltd 21085 21277 21026 20068 -0.43 -90
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 4210 4210 0 0
SLM SANLAM Sanlam Limited 6933 6989 6881 6914 -0.1 -7
SNH STEIN NV Steinhoff Int Hldgs N.V. 7289 7320 7240 7207 -0.01 -1
SNT SANTAM Santam Limited 25000 25474 24500 25000 0.91 225
SNU SENTULA Sentula Mining Ltd 33 35 33 30 -2.94 -1
SNV SANTOVA Santova Logistics Ltd 321 323 320 318 -0.62 -2
SOH S.OCEAN South Ocean Holdings Ltd 31 35 0 0
SOL SASOL Sasol Limited 39700 39856 39420 40900 0.75 295
SOLBE1 BEE-SASOL BEE - Sasol Limited 34000 35600 0 0
SOV SOVFOOD Sovereign Food Inv Ltd 1010 1010 995 990 1.51 15
SPA SPANJAARD Spanjaard Limited 350 350 0 0
SPG SUPRGRP Super Group Ltd 3765 3772 3735 3775 0.03 1
SPP SPAR The Spar Group Ltd 17492 17595 17400 17561 0.52 91
SRE SIRIUS Sirius Real Estate Ltd 934 936 922 960 1.52 14
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 345 334 0 0
SSS STOR-AGE Stor-Age Prop REIT Ltd 1135 1140 1135 1127 -0.44 -5
STA STRATCORP Stratcorp Ltd 2 2 0 0
STAN40 STANLIB40 STANLIB Top 40 Fund 4758 4819 0 0
STANSX STANLIBSX STANLIB SWIX 40 Fund 1085 1081 0 0
STP STENPROP Stenprop Limited 1790 1800 1771 1799 -0.28 -5
STPROP STANPROP STANLIB SA Property ETF 6374 6374 6374 6245 0.43 27
STX40 SATRIX 40 Satrix 40 Portfolio 4784 4800 4762 4784 0.31 15
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 210 213 209 210 0 0
STXFIN SATRIX FINI Satrix FINI Portfolio 1529 1541 1525 1530 -0.84 -13
STXILB SATRIXILB Satrix ILBI Portfolio 555 555 555 550 0.36 2
STXIND SATRIX INDI Satrix INDI Portfolio 7455 7462 7428 7445 0.5 37
STXPRO SATRIXPRO Satrix Property Portfoli 2186 2186 2184 2191 0.64 14
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1258 1262 1256 1250 -0.32 -4
STXRES SATRIXRES Satrix RESI Portfolio 3230 3244 3216 3343 0.56 18
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1089 1093 1075 1097 0 0
SUI SUNINT Sun International Ltd 6367 6450 6274 6300 -0.52 -33
SUR SPURCORP Spur Corporation Ltd 3065 3066 3025 3017 0 0
SVB SILVERB Silverbridge Holdings 245 265 245 250 -2 -5
SVN SABVEST -N- Sabvest Ltd -N- 2400 2400 0 0
SYG SYGNIA Sygnia Limited 1150 1175 1150 1300 -0.78 -9
TAS TASTE Taste Hldgs Ltd 182 182 180 203 1.11 2
TAW TAWANA Tawana Resources NL 268 268 268 290 -0.74 -2
TBG BLACKSTAR Tiso Blackstar Group SE 979 980 979 980 -0.1 -1
TBS TIGBRANDS Tiger Brands Ltd 39016 39065 38650 39292 0.29 111
TCP TRANSCAP Transaction Capital Ltd 1447 1470 1445 1435 0.49 7
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH Tradehold Ltd 1940 1950 1861 1850 2.11 40
TDHP TDH A PREF Tradehold Limited A Pref 8455 0 0
TEX TEXTON Texton Property Fund Ltd 820 820 816 830 -0.61 -5
TFG TFG The Foschini Group Limit 13849 14000 13515 14048 1.1 151
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 170 166 0 0
THA THARISA Tharisa plc 1775 1799 1750 1859 -4.05 -75
TKG TELKOM Telkom SA SOC Ltd 7655 7662 7473 7562 1.62 122
TLM TELEMASTR Telemaster Holdings Ltd 31 31 0 0
TMT TREMATON Trematon Capital Inv Ltd 270 260 0 0
TON TONGAAT Tongaat Hulett Ltd 11915 11954 11800 11829 0.97 115
TOR TORRE Torre Industries Limited 135 140 135 134 -2.88 -4
TPC TRNPACO Transpaco Ltd 2650 2650 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 560 560 0 0
TRE TRENCOR Trencor Ltd 3289 3289 3260 3503 -0.03 -1
TRL TRELLIDOR Trellidor Hldgs Ltd 610 610 610 575 6.09 35
TRU TRUWTHS Truworths Int Ltd 7575 7674 7478 7450 1 75
TSH TSOGO SUN Tsogo Sun Holdings Ltd 2428 2462 2424 2455 -1.3 -32
TSX TRNSHEX Trans Hex Group Ltd 360 360 360 425 -12.2 -50
TTO TRUSTCO Trustco Group Hldgs Ltd 395 395 395 400 0 0
TWR TOWER Tower Property Fund Ltd 765 795 765 750 -1.8 -14
UPL UPARTNERS Universal Partners Ltd 1569 1569 0 0
VIN VESTIN VestIN Holdings Ltd 1032 0 0
VIS VISUAL Visual International Hld 9 9 9 9 0 0
VKE VUKILE Vukile Property Fund Ltd 1891 1906 1889 1887 -0.47 -9
VLE VALUE Value Group Ltd 389 389 385 430 1.04 4
VMK VERIMARK Verimark Holdings Ltd 85 90 80 93 2.41 2
VOD VODACOM Vodacom Group Ltd 16682 16765 16503 16745 0.92 152
VUN VUNANI Vunani Ltd 250 278 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 13834 14000 13682 13795 0.61 84
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 4 5 4 5 -20 -1
WEZ WESIZWE Wesizwe Platinum Ltd 62 62 59 61 3.33 2
WHL WOOLIES Woolworths Holdings Ltd 6785 6828 6655 6958 2.03 135
WIL WILDRNESS Wilderness Holdings Ltd 720 750 0 0
WKF WORKFORCE Workforce Holdings Ltd 189 190 0 0
WNH WINHOLD Winhold Ltd 120 120 114 89 6.19 7
WSL WESCOAL Wescoal Holdings Ltd 220 220 213 215 -2.22 -5
WTL WILLTELL William Tell Holdings Lt 9 0 0
YRK YORK York Timber Holdings Ltd 241 241 241 250 -1.63 -4
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 6800 6800 6800 6801 0 0
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 704 704 681 718 3.53 24
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 5310 5450 0 0