Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
1TM 1TIME 1TIME HOLDINGS LTD 3 0 0
ABL ABIL African Bank Inv Ltd 31 0 0
ABLP ABIL PREF African Bank Inv Ltd Pre 780 0 0
ABSP ABSA BANK - P Absa Bank Ltd Pref 76000 76100 75015 75012 -0.13 -100
ACE ACCENT Accentuate Limited 102 102 102 95 2 2
ACG ANCHOR Anchor Group Limited 1190 1195 1185 1205 0 0
ACL ARCMITTAL ArcelorMittal SA Limited 925 933 870 882 3.82 34
ACS ACSION Acsion Limited 899 800 0 0
ACT AFRO-C AFROCENTRIC INV CORP LTD 540 545 535 531 -1.82 -10
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 301 500 301 380 -42.12 -219
ADH ADVTECH ADVTECH LTD 1640 1665 1628 1665 0.74 12
ADI ADAPTIT Adaptit Holdings Limited 1334 1339 1320 1330 1.37 18
ADR ADCORP Adcorp Holdings Limited 1490 1500 1480 1500 -2.87 -44
ADW AFDAWN AFRICAN DAWN CAPITAL LTD 3 3 2 1 200 2
AEA AFEAGLE AFRICAN EAGLE RES PLC 5 0 0
AEE AEEI African Equity Emp Inv L 300 300 300 280 11.11 30
AEG AVENG Aveng Group Limited 705 722 702 720 -1.4 -10
AEL ALTRON A ALLIED ELECTRONICS CORP 613 650 613 650 -5.69 -37
AEN ALTRON N Allied Elec Corp N 575 585 575 585 0 0
AER AMECOR Amalgamated Elec Corp Lt 368 368 368 367 0 0
AET ALERT ALERT STEEL HOLDINGS LTD 38 0 0
AFE A E C I AECI Limited 10160 10200 9900 10150 0.46 47
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1526 1526 1525 1500 1.06 16
AFH AFORBES Alexander Forbes Grp Hld 639 644 621 630 2.24 14
AFT AFRIMAT Afrimat Limited 2383 2450 2300 2300 -2.66 -65
AFX AFROX African Oxygen Limited 1999 2009 1960 1999 -0.5 -10
AGL ANGLO ANGLO AMERICAN PLC 16000 16575 16000 15278 -2.35 -385
AHL AH-VEST AH-VEST Limited 35 35 0 0
AIA ASCEN A Ascension Prop Ltd A 435 437 435 455 -4.4 -20
AIP ADCOCK Adcock Ingram Hldgs Ltd 4576 4649 4454 4700 0.18 8
AKO014 ABAKO014 ABAKO01402MAY2018 59654 75689 0 0
ALH ALARIS Alaris Holdings Ltd 269 269 215 249 7.6 19
ALP ATLEAF Atlantic Leaf Prop Ltd 1800 1800 1800 1820 0 0
AME AME African Media Ent Ltd 7800 7800 0 0
AMS AMPLATS Anglo American Plat Ltd 37084 38894 36300 38350 -0.93 -350
ANA ADRENNA Adrenna Property Grp Ltd 93 93 0 0
ANB AB INBEV Anheuser-Busch InBev SA 178111 182049 177362 173819 -0.55 -989
AND ANDULELA Andulela Inv Hldgs Ltd 35 35 0 0
ANG ANGGOLD ANGLOGOLD ASHANTI LTD 21940 22311 21503 20975 -1.06 -235
ANS ANSYS Ansys Limited 87 87 80 86 -2.25 -2
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 1250 1250 0 0
APF ACCPROP Accelerate Prop Fund Ltd 640 644 639 636 -0.62 -4
APK ASTRAPAK Astrapak Limited 375 375 375 385 -1.32 -5
APKP ASTRAPAK PREF Astrapak Limited Pref 7500 7500 7500 8000 -2.6 -200
APN ASPEN Aspen Pharmacare Hldgs L 31303 32372 30536 32708 0.55 172
ARA ASTORIA Astoria Investments Ltd 1100 1100 1085 1084 1.38 15
ARH ARB ARB Holdings Limited 590 590 0 0
ARI ARM African Rainbow Min Ltd 7835 8210 7501 8068 -1.98 -158
ARL ASTRAL ASTRAL FOODS LTD 11800 11970 11800 13100 -1.69 -203
ART ARGENT ARGENT INDUSTRIAL LTD 435 435 434 430 0 0
ASC ASCENDIS Ascendis Health Ltd 2740 2775 2727 2800 -1.08 -30
ASHINF ASHINFBND Ashburton Inflation ETF 2124 2124 2103 2110 0.47 10
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 768 872 763 764 0.13 1
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4494 4548 4494 4601 4.54 195
ASR ASSORE ASSORE LTD 14000 14438 13399 14152 7.26 948
ATL ATLATSA ATLATSA RESOURCES CORP 112 112 112 133 -6.67 -8
ATT ATTACQ Attacq Limited 1742 1790 1736 1767 0.46 8
AVI A V I AVI LTD 9327 9450 9216 9449 -0.14 -13
AVL ADVANCED Advanced Health Ltd 160 161 155 165 3.23 5
AWA ARROW Arrowhead Properties Ltd 850 860 837 869 -0.58 -5
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
BAT BRAIT Brait SE 10857 11141 10745 11477 -0.91 -100
BAU BAUBA Bauba Platinum Limited 34 34 0 0
BAW BARWORLD BARLOWORLD LTD 8630 8850 8250 8676 -0.92 -80
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 131 131 0 0
BCF BOWCALF BOWLER METCALF LTD 870 870 850 875 0 0
BDM BUILDMAX BUILDMAX LTD 15 16 0 0
BEG BEIGE Beige Holdings Limited 1 2 0 0
BEL BELL BELL EQUIPMENT LTD 1050 1050 0 0
BFS BLUE BLUE FINANCIAL SERVICES 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 15190 15396 14975 14924 -0.07 -10
BID BIDCORP BID Corporation Ltd 25800 26087 25568 25284 0.68 175
BIK BRIKOR BRIKOR LTD 9 0 0
BIL BHPBILL BHP BILLITON PLC 18910 19450 18849 18666 -2.16 -418
BK1P BK ONE PREF BK One Limited Pref 10 10 0 0
BLU BLUETEL BLUE LABEL TELECOMS LTD 1798 1834 1759 1885 -1.91 -35
BNT BONATLA BONATLA PROPERTY HLDGS 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1325 1325 1325 1275 1.92 25
BRT BRIMSTON Brimstone Inv Corp Ltd 1265 1265 1265 1265 -4.17 -55
BSR BASREAD Basil Read Holdings Ltd 249 250 230 241 -0.4 -1
BSS BSI STEEL BSI Steel Limited 43 50 43 44 -4.44 -2
BTI BATS British American Tob plc 85903 86956 85903 86726 -0.45 -392
BUC BUFFALO Buffalo Coal Corp 120 120 0 0
BVT BIDVEST Bidvest Ltd 15575 16248 15473 14953 -1.07 -169
BWN BALWIN Balwin Properties Ltd 767 780 765 780 -1.67 -13
CAC CAFCA Cafca Limited 150 150 0 0
CAT CAXTON CAXTON CTP PUBLISH PRINT 1375 1405 1375 1421 0 0
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 5037 5051 4965 5118 0.1 5
CFR RICHEMONT COMPAGNIE FIN RICHEMONT 8138 8346 8132 8335 -2.59 -216
CGN COGNITION Cognition Holdings Ltd 144 145 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1800 1810 1800 1780 -1.32 -24
CGREEN COREGREEN CoreShares Green 1920 1925 1920 1950 -0.52 -10
CHP CHOPPIES Choppies Enterprises Ltd 400 410 400 426 -1.23 -5
CIL CIL Cons Infrastructure Grp 2530 2545 2489 2512 -0.2 -5
CKS CROOKES Crookes Brothers Ltd 6450 6450 0 0
CLH CITYLDG City Lodge Hotels Ltd 15633 16099 15310 15300 1.06 164
CLI CLIENTELE CLIENTELE LTD 1560 1560 1550 1550 0.65 10
CLR CLOVER CLOVER INDUSTRIES LTD 1970 2010 1959 2045 -1.5 -30
CLS CLICKS Clicks Group Ltd 12527 12735 12461 12600 -0.78 -98
CMA COMMAND Command Holdings Limited 27 0 0
CMH CMH Combined Motor Hldgs Ltd 1645 1650 1645 1625 0.61 10
CML CORONAT CORONATION FUND MNGRS LD 6993 7092 6860 6600 -0.27 -19
CMO CHROMETCO CHROMETCO LTD 26 26 26 23 13.04 3
CND CONDUIT CONDUIT CAPITAL LTD 298 298 290 275 2.76 8
COH CURRO CURRO HOLDINGS LIMITED 4407 4422 4352 4250 0.16 7
COM COMAIR Comair Limited 390 394 380 360 -1.02 -4
CPI CAPITEC CAPITEC BANK HLDGS LTD 60900 62057 60109 62798 0.78 469
CPIP CAPITEC PREF CAPITEC BANK HLDGS PREF 9195 9195 9195 9200 -0.05 -5
CRD CENRAND CENTRAL RAND GOLD LTD 24 24 23 26 4.35 1
CRG CARGO CARGO CARRIERS LTD 1175 1175 0 0
CRP CAPREG Capital & Regional Plc 1103 1156 1103 1145 -0.99 -11
CSB CASHBIL CASHBUILD LTD 41258 41600 40001 40500 3.15 1258
CSEW40 CORESEW40 CoreShares EW TOP40 5060 5085 5030 5085 0 0
CSG CSG CSG Holdings Ltd 140 140 140 135 2.19 3
CSP CHEMSPEC Chemical Specialities Ld 10 10 0 0
CSPP CHEMSPECPREF Chemical Spec Ltd Pref 10 10 0 0
CTA CAPPREC CAPITAL APPRECIATION LTD 93 93 91 93 1.09 1
CTK CARTRACK Cartrack Holdings Ltd 970 970 970 980 -1.02 -10
CTOP50 CORETOP50 CORESHARESTOP50 2045 2055 2036 2060 -0.15 -3
CUL CULINAN Cullinan Holdings Ltd 151 151 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 74 71 0 0
CVH CAPEVINH Capevin Holdings Ltd 944 954 934 935 0.96 9
CZA COAL COAL OF AFRICA LTD 61 63 50 58 10.91 6
DAW DAWN Distr and Warehousing 235 243 225 224 -2.08 -5
DBXEU DBXEURO50 DB X-TRACKERS DJ EU ST 5 4525 4589 4500 4649 -1.65 -76
DBXJP DBX JAPAN Db x-trackers MSCI Japan 1079 1094 1075 1100 -0.46 -5
DBXUK DBXFT100 DB X-TRACKERS FTSE 100 11850 12111 11850 12550 -2.16 -261
DBXUS DBX USA DB X-TRACKERS COL IN USA 2760 2800 2753 2838 -1.64 -46
DBXWD DBX WORLD DB X-TRACKERS COL IN WLD 2328 2398 2310 2367 -0.51 -12
DCT DCENTRIX DATACENTRIX HOLDINGS LTD 578 585 555 570 0.52 3
DIA DIPULA A Dipula Income Fund A 1040 1080 1040 1040 0 0
DIB DIPULA B Dipula Income Fund B 900 900 0 0
DIVTRX DIVTRX CoreShares DivTrax 2825 2840 2805 2857 -0.11 -3
DLT DELPROP Delta Property Fund Ltd 780 780 740 726 4 30
DMC DIAMONDCP DIAMONDCORP PLC 94 99 94 110 -2.08 -2
DNB DENEB Deneb Investments Ltd 195 195 195 190 -2.5 -5
DRD DRDGOLD DRD Gold Ltd 679 707 679 707 -2.58 -18
DSBP DSY B PREF Discovery Ltd B pref 9816 10450 0 0
DST DISTELL DISTELL GROUP LTD 16297 16550 16160 16475 0.59 95
DSY DISCOVERY Discovery Ltd 11302 11678 11302 11997 -2.14 -247
DTA DELTA DELTA EMD LTD 98 98 98 98 0 0
DTC DATATEC DATATEC LTD 5138 5177 4982 4980 1.88 95
ECS ECSPONENT Ecsponent Limited 17 17 17 14 13.33 2
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
ECSP2 ECSP B Ecsponent Pref Share B 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 525 530 0 0
EHS EHSV Evraz Highveld Steel & V 165 160 0 0
ELI ELLIES Ellies Holdings Ltd 22 22 20 21 4.76 1
ELR ELBGROUP ELB Group Ltd 1700 1700 1600 1750 3.03 50
EMH E Media E Media Holdings Ltd 1200 1200 865 875 37.14 325
EMI EMIRA Emira Property Fund Ltd 1435 1440 1404 1388 0.84 12
EMN E Media N E Media Holdings Ltd -N- 599 599 550 629 0 0
ENX ENXGROUP enX Group LImited 180 182 0 0
EOH EOH EOH HOLDINGS LTD 16675 16900 16200 16300 2.93 475
EPE ETHOSCAP EPE Capital Partners Ltd 950 955 949 952 -0.11 -1
EPP POLSKPROP Echo Polska Prop N.V. 2300 2300 2300 2340 0 0
EPS EASTPLATS Eastern Platinum Ltd 859 859 0 0
EQS EQSTRA EQSTRA HOLDINGS LTD 281 288 271 279 -0.71 -2
EQU EQUITES Equites Prop Fund Ltd 1450 1450 1430 1500 1.4 20
ERN ERIN Erin Energy Corporation 2500 2500 0 0
ESR ESOR Esor Limited 36 42 36 40 -10 -4
ETFGLD AFRICAGLD AfricaGold 18138 17912 0 0
ETFPLD AFRICAPLD AfricaPalladium Debs 9300 9300 9281 9650 -0.76 -71
ETFPLT AFRICAPLT AfricaPlatinum 14164 14000 0 0
ETFRHO AFRICARHO AfricaRhodium ETF 8457 8457 8457 8893 -4.04 -356
EXX EXXARO EXXARO RESOURCES LTD 7637 7959 7501 7900 -2.09 -163
FBR FAMBRANDS FAMOUS BRANDS LTD 15635 15774 15591 15455 1.51 233
FCR FERRUM Ferrum Crescent Limited 5 6 5 6 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress Inc Fund Ltd A 1619 1657 1607 1592 -0.12 -2
FFB FORTRESSB Fortress Inc Fund Ltd B 3263 3286 3222 3212 0.71 23
FGL FINBOND Finbond Group Ltd 255 265 250 270 -1.92 -5
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT FIRESTONE ENERGY LTD OPT 4 4 0 0
FSR FIRSTRAND FIRSTRAND LTD 4721 4813 4704 4797 -1.05 -50
FSRP FIRSTRAND B-P FIRSTRAND LTD B PREF 8490 8490 8350 8200 1.68 140
FVT FAIRVEST FAIRVEST PROPERTY HLDGS 175 184 175 175 -4.89 -9
GAI GAIA Gaia Infrastruct Cap Ltd 860 860 820 830 4.88 40
GAM GLOBAL Global Asset Mngment Ltd 202 202 0 0
GBG GB GOLD GREAT BASIN GOLD LTD 70 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 90 89 0 0
GDN GOODERSON GOODERSON LEISURE CORP 59 59 0 0
GFI GFIELDS GOLD FIELDS LTD 6687 6879 6600 6814 -2.38 -163
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3978 3986 3956 4055 -0.48 -19
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 6336 6364 6320 6483 -0.58 -37
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4511 4520 4510 4559 -0.46 -21
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4646 4709 4628 4804 -1.25 -59
GIY GIYANI Giyani Gold Corporation 0 0 0
GLD NEWGOLD NEW GOLD ISSUER LTD 17108 17310 17070 17500 -1.9 -332
GLN GLENCORE Glencore plc 3644 3711 3619 3780 -1.81 -67
GND GRINDROD GRINDROD LTD 1220 1246 1195 1275 -0.08 -1
GNDP GRINDROD PRF Grindrod Ltd Pref 7250 7300 7150 7300 -0.68 -50
GPL GRANPRADE GRAND PARADE INV LTD 360 370 355 351 -0.55 -2
GRF GROUP 5 Group Five Ltd 2775 2842 2751 2887 0 0
GRP GREENBAY Greenbay Properties Ltd 152 153 151 150 0.66 1
GRT GROWPNT GROWTHPOINT PROP LTD 2488 2554 2468 2514 -1.47 -37
GTC GTCSA Globe Trade Centre S.A. 2975 2800 0 0
HAR HARMONY Harmony GM Co Ltd 4640 4697 4551 4894 -2.13 -101
HCI HCI Hosken Cons Inv Ltd 12804 12900 12700 12550 -0.74 -95
HDC HUDACO HUDACO INDUSTRIES LTD 10502 10831 10006 10548 -0.03 -3
HIL HOMCHOICE Homechoice Int plc 3585 3585 3585 3585 0 0
HLM HULAMIN Hulamin Ltd 507 509 490 505 1.4 7
HMN HAMMERSON Hammerson plc 10302 10362 10220 10452 0.01 1
HPA HOSP A HOSPITALITY PROP FUND A 1290 1310 1270 1280 1.57 20
HPB HOSP B HOSPITALITY PROP FUND B 370 395 370 352 -2.63 -10
HSP HOLDSPORT HOLDSPORT LIMITED 6062 6249 5949 5983 1.61 96
HUG HUGE HUGE GROUP LTD 675 700 675 660 0 0
HUL HULISANI Hulisani Limited 1200 1200 0 0
HWA HWANGE Hwange Colliery Ltd 49 49 0 0
HWN HOWDEN HOWDEN AFRICA HLDGS LTD 3160 3160 3160 3150 0 0
HYP HYPROP Hyprop Inv Ltd 12248 12402 12192 12352 -0.24 -29
IAP IAPF Investec Australia Prop 1440 1470 1439 1400 -1.97 -29
IDQ INDEQTY INDEQUITY GROUP LTD 925 925 0 0
IHL INT HOTEL Inter. Hotel Group Ltd 2400 2400 0 0
ILE IMBALIE Imbalie Beauty Limited 11 10 0 0
ILRP1 IL RPREF1 IL REDEEMABLEPREF1 MAR17 101422 101422 101422 101390 0.02 16
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 101422 101422 101422 101235 0.18 187
ILU INDLU Indluplace Properties Lt 950 950 901 990 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 6587 6980 6383 6391 -3.22 -219
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 85 90 81 81 4.94 4
INL INVLTD INVESTEC LTD 8248 8409 8228 8542 -2.21 -186
INLP INVESTEC-P INVESTEC BANK LTD PREF 8500 8650 8500 8695 -1.16 -100
INP INVPLC INVESTEC PLC 8210 8355 8210 8417 -1.91 -160
INPP INVPLC PREF INVESTEC PLC PREF 10545 10545 0 0
INPPR INVPREFR INVESTEC PLC PREF (RAND) 10201 10201 0 0
INPR INVLTD PREF INVESTEC LTD PREF 8050 8100 8010 8150 -0.62 -50
IPF INVPROP Investec Property Fund L 1545 1600 1504 1500 -0.77 -12
IPL IMPERIAL IMPERIAL HOLDINGS LTD 16427 16816 16427 15944 -0.64 -105
IPLP IMPERIAL PREF IMPERIAL HOLDINGS PREF 7600 7600 7600 7710 2.01 150
IPS IPSA IPSA GROUP PLC 47 47 0 0
ISA ISA ISA Holdings Limited 120 120 119 111 9.09 10
ISB INSIMBI Insimbi Ref & Alloy Sup 109 109 100 105 0 0
ITE ITLTILE ITALTILE LTD 1475 1475 1400 1480 0.34 5
ITU INTUPLC Intu Properties plc 5109 5131 5047 5186 -0.18 -9
IVT INVICTA INVICTA HOLDINGS LTD 5468 5600 5361 5500 -2.36 -132
IVTP IVT PREF Invicta Hldgs Ltd pref 9550 9570 9401 9668 -1.22 -118
IWE INTEWASTE Interwaste Hldgs Ltd 95 95 81 88 3.26 3
JBL JUBILEE JUBILEE PLATINUM PLC 65 65 63 64 0 0
JSC JASCO Jasco Electron Hldgs Ltd 95 95 91 94 4.4 4
JSE JSE JSE LTD 16200 16350 15700 15230 0.91 146
KAP KAP KAP Industrial Hldgs Ltd 733 749 731 740 0.27 2
KBO KIBO Kibo Mining plc 152 155 152 170 8.57 12
KCCGLD KCC KR Custodial Certificate 1930900 1910900 0 0
KDV KAYDAV KAYDAV GROUP LTD 120 120 120 120 0 0
KEH KEATON KEATON ENERGY HLDGS LTD 50 50 50 50 0 0
KIO KUMBA KUMBA IRON ORE LTD 11291 11845 11104 11818 -1.95 -225
KST PSG KST PSG Konsult Limited 702 702 682 697 0.29 2
LAB LABAT LABAT AFRICA LTD 27 27 27 27 0 0
LBH LIB HOLD Liberty Holdings Ltd 11675 11987 11575 11502 -0.4 -47
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 112 112 0 0
LDO LODESTONE Lodestone REIT Limited 730 729 0 0
LEW LEWIS LEWIS GROUP LTD 4152 4233 4075 4262 -0.91 -38
LHC LIFEHC Life Healthc Grp Hldgs L 3810 3914 3734 3753 -0.13 -5
LNF LONFIN London Fin Inv Group plc 750 750 0 0
LON LONMIN Lonmin plc 3555 3708 3471 3473 -2.84 -104
LVLTRX LVLTRX CoreShares LowVolTrax 2785 2805 2785 2770 -0.64 -18
MAPPSG MAPPS GRO Newfunds MAPPS Growth 1928 1947 1928 1970 -1.13 -22
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3417 3422 3384 3428 0.15 5
MAQP1 MAQELPEX1 MacquarieSA EL Pref EXX1 1009149 1009149 0 0
MAS MASNITE Masonite Africa Ltd 98 2700 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1500 1500 1390 1448 1.35 20
MDP MARADELTA Mara Delta Prop Hldg Ltd 1948 1948 1948 1930 -0.05 -1
MED MEDIAMOND Middle East Diamond Res 13 13 12 12 8.33 1
MEI MEDCLIN Mediclinic Int plc 16363 16833 16268 16980 -1.61 -267
MFI M-FITEC M-FiTec Int Ltd 1100 1100 0 0
MFL METROFILE METROFILE HOLDINGS LTD 491 510 490 506 -1.8 -9
MIX MIXTEL MIX TELEMATICS LTD 330 330 330 330 -2.94 -10
MMG MICROMEGA MICROMEGA HOLDINGS LTD 1060 1060 1040 1050 0 0
MMH MIRANDA MIRANDA MINERAL HLDGS LD 4 0 0
MMI MMI Hldgs MMI Holdings Limited 2322 2440 2281 2411 -3.77 -91
MMP MARSHALL MARSHALL MONTEAGLE PLC 1870 1870 1870 1870 0 0
MND MONDILTD Mondi Ltd 28597 29125 28390 28622 -1.35 -391
MNK MONTAUK Montauk Holdings Ltd 1790 1790 1750 1790 0 0
MNP MONDIPLC MONDI PLC 28458 29085 28296 29470 -1.18 -341
MNY MONEYWB MONEY WEB HOLDINGS LTD 25 25 25 25 0 0
MPT MPACT MPACT LIMITED 3410 3440 3300 3309 -0.87 -30
MRF MERAFE MERAFE RESOURCES LTD 97 99 97 97 -1.02 -1
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 15178 15442 15000 14812 -1.35 -207
MSM MASSMART MASSMART HOLDINGS LTD 12250 12300 12095 12051 -0.24 -30
MSP MAS MAS Real Estate Inc. 1847 1850 1801 1923 -1.49 -28
MST MUSTEK MUSTEK LTD 520 520 480 490 4.63 23
MTA METAIR Metair Investments Ltd 1985 2073 1940 2000 0.51 10
MTN MTN GROUP MTN GROUP LTD 11977 12465 11850 12115 -3.41 -423
MTNZBE ZAKHELE MTN Zakhele (RF) Ltd 6100 6320 5800 6400 -3.48 -220
MUR M&R HLD Murray & Roberts Hldgs 1135 1208 1105 1230 -5.89 -71
MZR MAZOR MAZOR GROUP LTD 156 155 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 905 912 905 911 -1.09 -10
NCS NICTUS Nictus Ltd 52 52 0 0
NED NEDBANK NEDBANK GROUP LTD 22093 22332 21809 21800 -0.03 -7
NEP NEPI NEW EUROPE PROP INV PLC 15450 15965 15150 15220 0.15 23
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4546 4546 4546 4622 -0.66 -30
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 2917 2936 2917 2953 -0.38 -11
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5271 5294 5270 5267 0.09 5
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6555 6671 6555 6564 -0.88 -58
NFP FRONTIER New Frontier Prop Ltd 2300 2300 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 302 304 302 303 -0.33 -1
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1560 1564 1560 1591 -0.57 -9
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2110 2110 2105 2105 0.24 5
NGPLD NEWPALL NewGold Palladium ETF 9300 9363 9300 9348 -0.95 -89
NGPLT NEWPLAT New Gold Platinum ETF 13680 13950 13680 14049 -2.82 -397
NHM NORTHAM NORTHAM PLATINUM LTD 4887 5009 4880 4834 -1.45 -72
NIV NIVEUS Niveus Investments Ltd 3700 3735 3660 3410 0 0
NPK NAMPAK Nampak Ltd 1996 2025 1935 1955 2.67 52
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 150 150 0 0
NPN NASPERS-N- NASPERS LTD -N- 230000 235106 230000 235000 -1.01 -2356
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 150 150 0 0
NRL NEWPARK Newpark REIT Ltd 625 625 0 0
NT1 NET1UEPS NET 1 UEPS TECH INC 12300 12500 12300 12300 -0.41 -51
NTC NETCARE NETCARE LIMITED 3275 3312 3103 3213 2.12 68
NTCP NETCARE CP Netcare Limited Pref 8700 8700 8700 8530 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 2 1 2 -50 -1
NVE NVEST NVest Financial Hldgs Lt 275 275 0 0
NVS NOVUS Novus Holdings Limited 1105 1130 1102 1100 0 0
NWL NUWORLD Nu-World Hldgs Ltd 2650 2650 2650 2700 -5.36 -150
OAO OANDO OANDO PLC 55 55 55 40 0 0
OAS OASIS OASIS CRESCENT PROP FUND 1950 1950 0 0
OCE OCEANA OCEANA GROUP LTD 11098 11141 10860 11300 -0.91 -102
OCT OCTODEC OCTODEC INVEST LTD 2242 2250 2240 2279 -0.31 -7
OLG ONELOGIX ONELOGIX GROUP LTD 300 307 300 314 -0.99 -3
OML OLDMUTUAL OLD MUTUAL PLC 3450 3523 3441 3494 -1.29 -45
OMN OMNIA OMNIA HOLDINGS LTD 16756 16900 16669 17123 -0.26 -44
ORE ORION ORION REAL ESTATE LTD 60 60 0 0
ORL OAKBAY Oakbay Res and Energy Lt 1800 1800 0 0
PAN PAN-AF PAN AFRICAN RESOURCE PLC 356 370 350 333 -0.56 -2
PCT PRESCIENT Prescient Limited 100 100 100 100 0 0
PET PETMIN PETMIN LTD 133 134 130 130 2.31 3
PFG PNR FOODS PIONEER FOODS GROUP LTD 17358 17405 17010 17847 0.03 6
PGFP PSGFIN PREF PSG FINANCIAL SERV PREF 7675 7680 7635 8000 0 0
PGL PALLINGHT Pallinghurst Res Ltd 385 385 375 372 1.32 5
PGR PERGRIN Peregrine Holdings Limit 2808 2866 2780 2781 -1.82 -52
PHM PHUMELELA PHUMELELA GAME LEISURE 2300 2300 2300 2350 0 0
PIK PICKNPAY Pick n Pay Stores Ltd 7050 7199 7050 7425 -0.93 -66
PIV PIVOTAL The Pivotal Fund Ltd 1670 1671 1652 1660 0.6 10
PKH PROTECH Protech Khuthele Hldgs 17 0 0
PLL PLATFIELD PLATFIELDS LIMITED 2 0 0
PMV PRIMESERV PRIMESERV GROUP LTD 57 57 0 0
PNC PINNACLE Pinnacle Hldgs Ltd 1620 1626 1431 1820 6.58 100
PPC PPC PPC Limited 558 576 550 615 -2.11 -12
PPE PURPLE Purple Group Ltd 60 63 57 62 0 0
PPR PUTPROP PUTPROP LTD 560 560 560 599 -6.51 -39
PREFTX PREFTRAX CoreShares PrefTrax 944 959 940 943 0 0
PSG PSG PSG Group Ltd 19348 19999 19262 19398 -1.88 -370
PSV PSV PSV HOLDINGS LTD 32 32 30 32 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 6510 6580 6500 6530 -0.61 -40
PTXTEN PROPXTEN CoreShares PropTrax Ten 2100 2105 2089 2050 0.48 10
QFH QUANTUM Quantum Foods Hldgs Ltd 264 265 260 270 -5.71 -16
QPG QPG Quantum Prop Group Ltd 19 0 0
RACP RAC PREFS RECM and Calibre Limited 2300 2300 2205 2250 2.45 55
RAR RARE RARE HOLDINGS LTD 1 141 0 0
RBA RBA RBA HOLDINGS LTD 74 81 0 0
RBP RBPLAT Royal Bafokeng Platinum 4975 5190 4900 4998 0.48 24
RBX RAUBEX RAUBEX GROUP LTD 2488 2537 2331 2394 3.67 88
RCL RCL RCL Foods Limited 1430 1483 1430 1430 -3.7 -55
RDF REDEFINE Redefine Properties Ltd 1140 1166 1126 1117 -1.55 -18
RDI ROCKWELL Rockwell Diamonds Inc 145 150 0 0
REB REBOSIS REBOSIS PROPERTY FUND LT 1139 1145 1138 1125 -0.52 -6
REI REINET Reinet Investments S.C.A 2931 2985 2931 3026 -0.71 -21
REM REMGRO REMGRO LTD 24172 24888 24004 24350 -0.65 -157
REN RENERGEN Renergen Limited 1399 1399 1399 1399 0.07 1
RES RESILIENT Resilient REIT Limited 11350 11434 11288 11349 -0.45 -51
RFG RHODES Rhodes Food Grp Hldg Ltd 2725 2849 2720 2773 -1.27 -35
RLF ROLFES Rolfes Technology Hldgs 400 415 380 365 -2.44 -10
RLO REUNERT Reunert Ltd 6300 6351 6201 6300 0.13 8
RMH RMBH RMB HOLDINGS LTD 5877 5988 5813 5921 -0.63 -37
RMI RMIH Rand Merchant Inv Hldgs 4184 4364 4149 4295 -3.71 -161
RNG RANGOLD Randgold & Expl Co Ltd 220 240 0 0
ROC ROCKCASTLE Rockcastle Global Real E 3450 3473 3371 3471 -0.69 -24
RPL RI PLC Redefine International P 755 768 746 766 -1.05 -8
RSG RESGEN RESOURCE GENERATION LTD 120 120 0 0
RTN REX TRUE -N- REX TRUEFORM CL CO -N- 1200 1200 0 0
RTO REX TRUE Rex Trueform Cloth Co Ld 1425 1425 0 0
RTOP REX TRUE 6%P Rex Trueform Ltd 6%Pref 152 152 0 0
S32 SOUTH32 South32 Limited 2461 2506 2449 2549 -1.8 -45
SAB SAB SABMILLER PLC 77000 77400 76700 80600 -0.45 -350
SAC SA CORP SA Corp Real Estate Ltd 551 564 546 547 -0.36 -2
SAH SACMH South African Coal Minin 17 17 0 0
SAP SAPPI SAPPI LTD 7103 7146 7010 7100 0.04 3
SAR SAFARI Safari Investments RSA L 730 740 730 718 -2.67 -20
SBK STANBANK STANDARD BANK GROUP LTD 14100 14302 13995 14313 -0.98 -140
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 90 90 90 88 2.27 2
SBPP STANBANK-P STANDARD BANK GROUP PREF 8355 8400 8355 8500 -0.54 -45
SBV SABVEST SABVEST LTD 2900 2900 0 0
SCD SEREIT Schroder Eur REIT plc 2275 2275 2181 2275 2.94 65
SCL SACOIL Sacoil Holdings Ltd 17 18 16 18 -5.56 -1
SCP STELLAR Stellar Cap Partners Ltd 127 134 127 137 -2.31 -3
SCV SACOVEN Sacoven plc 333984 0 0
SEP SEPHAKU Sephaku Holdings Ltd 361 368 361 361 0 0
SFN SASFIN SASFIN HOLDINGS LTD 6900 7000 6800 6500 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 8000 8000 8000 8000 0 0
SGA SYNERGY A Synergy Inc Fund Ltd A 960 960 960 952 0.84 8
SGB SYNERGY B Synergy Inc Fund Ltd B 695 695 695 695 0 0
SGL SIBANYE Sibanye Gold Limited 4648 4830 4648 4900 -4.46 -217
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 7850 8150 7850 8000 -0.41 -32
SHP SHOPRIT Shoprite Holdings Ltd 18801 19205 18748 18762 -0.86 -163
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 4190 4190 0 0
SLM SANLAM Sanlam Limited 6261 6483 6177 6381 -2.64 -170
SNH STEIN NV Steinhoff Int Hldgs N.V. 7598 7799 7586 7871 -1.5 -116
SNT SANTAM Santam Limited 22309 23171 22309 22950 -0.91 -204
SNU SENTULA SENTULA MINING LTD 17 18 16 18 0 0
SNV SANTOVA Santova Logistics Ltd 380 389 355 387 -2.31 -9
SOH S.OCEAN SOUTH OCEAN HOLDINGS LTD 35 35 0 0
SOL SASOL Sasol Limited 36368 36944 36368 37700 -1.62 -598
SOLBE1 BEE-SASOL BEE - SASOL LIMITED 30300 30302 30300 30332 0 0
SOV SOVFOOD Sovereign Food Inv Ltd 930 930 930 930 0 0
SPA SPANJAARD Spanjaard Limited 370 306 0 0
SPG SUPRGRP SUPER GROUP LTD 4350 4399 4207 4308 2.47 105
SPP SPAR THE SPAR GROUP LTD 18903 19087 18815 18963 0.52 98
SRE SIRIUS Sirius Real Estate Ltd 801 830 801 855 -5.21 -44
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 460 460 458 460 0 0
SSS STOR-AGE Stor-Age Prop REIT Ltd 1004 1005 1000 995 0 0
STA STRATCORP STRATCORP LTD 2 2 1 1 100 1
STAN40 STANLIB40 STANLIB TOP 40 FUND 4480 4535 4480 4552 -1.26 -57
STANSX STANLIBSX STANLIB SWIX 40 FUND 1034 1043 1034 1033 -1.24 -13
STP STENPROP Stenprop Limited 2147 2152 2060 2050 -0.14 -3
STPROP STANPROP Stanlib SA Property ETF 6346 6650 6325 6033 -0.77 -49
STX40 SATRIX 40 Satrix 40 Portfolio 4498 4550 4489 4580 -0.97 -44
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 203 207 202 204 -1.46 -3
STXFIN SATRIX FINI Satrix FINI Portfolio 1468 1491 1463 1470 -1.74 -26
STXIND SATRIX INDI Satrix INDI Portfolio 6830 6889 6805 6901 -0.52 -36
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1187 1192 1164 1178 -0.59 -7
STXRES SATRIXRES SATRIX RESI PORTFOLIO 3180 3222 3158 3188 -1.36 -44
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1049 1050 1040 1060 0.19 2
SUI SUNINT SUN INTERNATIONAL LTD 8861 8986 8514 9148 -0.38 -34
SUR SPURCORP SPUR CORPORATION LTD 3316 3395 3267 3260 0.52 17
SVB SILVERB Silverbridge Holdings 315 330 261 290 -4.55 -15
SVN SABVEST -N- SABVEST LTD -N- 2675 2675 2675 2675 0 0
SYG SYGNIA Sygnia Limited 1550 1550 1480 1500 4.73 70
TAS TASTE Taste Hldgs Ltd 199 205 191 206 -2.45 -5
TAW TAWANA TAWANA RESOURCES NL 148 160 141 89 -2.63 -4
TBG BLACKSTAR Tiso Blackstar Group SE 825 825 815 815 3 24
TBS TIGBRANDS Tiger Brands Ltd 38220 38807 38100 38811 -1.24 -480
TCP TRANSCAP Transaction Capital Ltd 1230 1248 1200 1180 0.74 9
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH TRADEHOLD LTD 2180 2199 2106 2199 -0.46 -10
TDHP TDH A PREF Tradehold Limited A Pref 8455 0 0
TEX TEXTON Texton Property Fund Ltd 888 900 881 869 -0.78 -7
TFG TFG The Foschini Group Limit 14020 14137 13826 13616 -0.45 -64
TFGP TFG 6.5%Pref Foschini Ltd 6,5%Pref 170 166 0 0
THA THARISA Tharisa plc 1355 1355 0 0
TKG TELKOM Telkom SA SOC Ltd 6228 6304 6130 6205 -0.05 -3
TLM TELEMASTR TELEMASTER HOLDINGS LTD 70 70 0 0
TMT TREMATON TREMATON CAPITAL INV LTD 299 300 299 292 -0.33 -1
TON TONGAAT TONGAAT HULETT LTD 11705 11857 11482 11780 -0.89 -105
TOR TORRE Torre Industries Limited 160 161 155 163 0 0
TPC TRNPACO TRANSPACO LTD 2700 2700 2670 2875 0 0
TRE TRENCOR TRENCOR LTD 3255 3360 3232 3400 -0.15 -5
TRL TRELLIDOR Trellidor Hldgs Ltd 550 540 0 0
TRU TRUWTHS Truworths Int Ltd 7289 7440 7200 7395 -1.77 -131
TSH TSOGO SUN Tsogo Sun Holdings Ltd 3029 3083 3023 3145 -0.88 -27
TSX TRNSHEX TRANS HEX GROUP LTD 379 400 375 375 3.84 14
TTO TRUSTCO TRUSTCO GROUP HLDGS LTD 330 330 316 339 -1.49 -5
TWR TOWER Tower Property Fund Ltd 787 795 780 790 0 0
UPL UPARTNERS Universal Partners Ltd 1800 1780 0 0
VIN VESTIN VestIN Holdings Ltd 1032 0 0
VIS VISUAL Visual International Hld 15 16 0 0
VKE VUKILE VUKILE PROPERTY FUND LTD 1833 1837 1809 1764 0.94 17
VLE VALUE VALUE GROUP LTD 275 275 275 275 0 0
VMK VERIMARK VERIMARK HOLDINGS LTD 39 40 39 35 0 0
VOD VODACOM Vodacom Group Ltd 15672 15762 15581 15720 -0.37 -58
VUN VUNANI VUNANI LTD 170 175 101 170 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 15463 15580 15136 16590 -0.23 -35
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 8 8 8 8 14.29 1
WEZ WESIZWE WESIZWE PLATINUM LTD 54 56 50 55 -3.57 -2
WHL WOOLIES WOOLWORTHS HOLDINGS LTD 7895 8049 7859 8080 -1.19 -95
WIL WILDRNESS Wilderness Holdings Ltd 662 662 0 0
WKF WORKFORCE WORKFORCE HOLDINGS LTD 187 193 0 0
WNH WINHOLD Winhold Ltd 83 84 80 76 10.67 8
WSL WESCOAL WESCOAL HOLDINGS LTD 190 190 175 178 8.57 15
WTL WILLTELL WILLIAM TELL HOLDINGS LT 9 0 0
YRK YORK York Timber Holdings Ltd 285 290 283 270 0 0
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 5500 5600 5500 5450 -1.96 -110
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 708 738 700 732 0.71 5
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 4800 4805 4800 4750 0 0