![](https://tracker.live.rns-distribution.com/track.live-rns/5278176_d9353a075fe0b610698e373da828b7e4.png)
Paragon Banking Group PLC:
Transaction in own shares
23 July 2024
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 5 June 2024.
Date of purchase: | 23 July 2024 |
| |
Number of ordinary £1.00 shares purchased: | 50,078 |
| |
Highest price paid per share: | 784.50p |
| |
Lowest price paid per share: | 774.00p |
| |
Volume weighted average price paid per share: | 779.4187p |
Following the purchase of these shares, the Company holds 5,093,869 of its ordinary shares in treasury and has 211,511,091 ordinary shares in issue (excluding treasury shares). The figure of 211,511,091 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
Venue / Systematic Internaliser | Weighted average price paid per share (GBp) | Aggregate number of shares purchased |
LSE | 779.42 | 37,561 |
CHI-X | 779.25 | 3,584 |
BATE | 779.43 | 6,061 |
Aquis | 779.23 | 1,604 |
Turquoise | 780.20 | 1,268 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
Enquiries to: | |
Paragon Banking Group PLC | Ciara Murphy |
| Company Secretary |
| 07974 980 152 |
Schedule of Purchases - Individual Transactions
Number of shares | Transaction price | Market | Time of transaction |
105 | 781.5 | LSE | 08:05:49 |
43 | 782 | LSE | 08:05:49 |
48 | 782 | LSE | 08:11:03 |
100 | 782 | LSE | 08:11:03 |
148 | 782 | LSE | 08:15:48 |
148 | 780.5 | LSE | 08:20:14 |
148 | 779.5 | LSE | 08:24:29 |
70 | 779.5 | CHI-X | 08:27:03 |
148 | 778.5 | LSE | 08:28:29 |
30 | 778.5 | Aquis | 08:30:43 |
118 | 778.5 | BATE | 08:30:47 |
24 | 778.5 | Turquoise | 08:30:47 |
26 | 778 | LSE | 08:32:49 |
122 | 778 | LSE | 08:32:49 |
15 | 778.5 | Aquis | 08:32:50 |
59 | 778.5 | BATE | 08:33:51 |
35 | 777.5 | CHI-X | 08:34:40 |
148 | 776.5 | LSE | 08:41:02 |
15 | 778.5 | Aquis | 08:41:23 |
59 | 778.5 | BATE | 08:42:43 |
35 | 776 | CHI-X | 08:48:21 |
148 | 776 | LSE | 08:48:21 |
296 | 776 | LSE | 08:48:21 |
15 | 778.5 | Aquis | 08:49:26 |
148 | 776.5 | LSE | 08:50:21 |
14 | 776 | BATE | 08:50:56 |
45 | 778.5 | BATE | 08:50:56 |
6 | 777 | CHI-X | 08:51:08 |
29 | 777 | CHI-X | 08:51:10 |
148 | 777 | LSE | 08:53:04 |
148 | 777 | LSE | 08:56:12 |
15 | 777.5 | Aquis | 08:56:59 |
59 | 777.5 | BATE | 08:58:50 |
35 | 777 | CHI-X | 08:58:58 |
148 | 777 | LSE | 08:59:18 |
120 | 777 | LSE | 09:02:23 |
28 | 777 | LSE | 09:02:23 |
15 | 777.5 | Aquis | 09:04:17 |
136 | 775.5 | LSE | 09:05:26 |
12 | 775.5 | LSE | 09:05:26 |
3 | 777 | BATE | 09:06:23 |
56 | 777.5 | BATE | 09:06:23 |
35 | 775.5 | CHI-X | 09:07:53 |
60 | 775 | LSE | 09:08:27 |
88 | 775 | LSE | 09:08:27 |
148 | 775 | LSE | 09:11:41 |
15 | 774.5 | Aquis | 09:11:49 |
70 | 779.5 | CHI-X | 09:25:33 |
35 | 781.5 | CHI-X | 09:28:45 |
296 | 781.5 | LSE | 09:28:45 |
59 | 780.5 | BATE | 09:29:36 |
42 | 780.5 | BATE | 09:29:36 |
76 | 780.5 | BATE | 09:29:36 |
30 | 780.5 | Aquis | 09:29:36 |
45 | 781.5 | LSE | 09:30:36 |
3 | 781.5 | LSE | 09:30:36 |
100 | 781.5 | LSE | 09:30:36 |
15 | 780.5 | Aquis | 09:32:25 |
47 | 781.5 | LSE | 09:32:32 |
545 | 781.5 | LSE | 09:32:32 |
35 | 781.5 | CHI-X | 09:34:42 |
2 | 781 | LSE | 09:34:43 |
49 | 781.5 | LSE | 09:34:43 |
97 | 781.5 | LSE | 09:34:43 |
52 | 781.5 | LSE | 09:36:56 |
96 | 781.5 | LSE | 09:36:56 |
65 | 781.5 | LSE | 09:39:29 |
83 | 781.5 | LSE | 09:39:29 |
2 | 781.5 | CHI-X | 09:41:54 |
148 | 781.5 | LSE | 09:42:09 |
33 | 781.5 | CHI-X | 09:42:23 |
35 | 782.5 | CHI-X | 09:48:10 |
59 | 782 | BATE | 09:48:52 |
2 | 782 | LSE | 09:48:52 |
59 | 782 | BATE | 09:48:52 |
294 | 782 | LSE | 09:48:52 |
148 | 782 | LSE | 09:50:57 |
59 | 781 | BATE | 09:50:57 |
148 | 782 | LSE | 09:53:28 |
59 | 781 | BATE | 09:54:34 |
35 | 781 | CHI-X | 09:55:24 |
18 | 780.5 | Aquis | 09:55:27 |
30 | 780.5 | Aquis | 09:55:27 |
15 | 780.5 | Aquis | 09:55:27 |
100 | 781 | LSE | 09:55:47 |
13 | 781 | LSE | 09:55:47 |
35 | 781.5 | LSE | 09:55:47 |
148 | 779 | LSE | 09:58:15 |
29 | 779 | LSE | 10:00:52 |
17 | 779 | LSE | 10:00:52 |
52 | 779 | LSE | 10:00:52 |
50 | 779 | LSE | 10:00:52 |
59 | 780 | BATE | 10:01:04 |
35 | 778.5 | CHI-X | 10:01:31 |
148 | 779 | LSE | 10:03:33 |
3 | 778 | Aquis | 10:03:49 |
54 | 779 | LSE | 10:06:16 |
42 | 779 | LSE | 10:06:16 |
52 | 779 | LSE | 10:06:16 |
59 | 780 | BATE | 10:07:35 |
35 | 778.5 | CHI-X | 10:07:58 |
148 | 779 | LSE | 10:08:50 |
9 | 778 | Aquis | 10:08:59 |
28 | 778 | LSE | 10:11:28 |
120 | 778 | LSE | 10:11:28 |
15 | 778 | Aquis | 10:11:34 |
59 | 780 | BATE | 10:14:09 |
35 | 778 | CHI-X | 10:19:11 |
15 | 778 | Aquis | 10:19:11 |
196 | 778 | LSE | 10:19:19 |
100 | 778 | LSE | 10:19:19 |
59 | 779 | BATE | 10:20:38 |
35 | 779.5 | CHI-X | 10:23:41 |
296 | 779.5 | LSE | 10:23:41 |
148 | 779.5 | LSE | 10:25:37 |
59 | 779.5 | BATE | 10:27:13 |
224 | 780 | LSE | 10:31:59 |
72 | 780 | LSE | 10:31:59 |
35 | 780 | CHI-X | 10:32:03 |
296 | 780 | LSE | 10:36:13 |
35 | 780 | CHI-X | 10:39:01 |
148 | 780 | LSE | 10:39:01 |
30 | 780 | Aquis | 10:41:30 |
30 | 780 | Aquis | 10:41:30 |
35 | 780.5 | CHI-X | 10:41:30 |
118 | 780.5 | BATE | 10:41:30 |
148 | 780 | LSE | 10:41:30 |
148 | 779.5 | LSE | 10:43:28 |
35 | 781 | CHI-X | 10:47:25 |
59 | 781.5 | BATE | 10:51:52 |
444 | 781.5 | LSE | 10:51:52 |
35 | 781.5 | CHI-X | 10:53:57 |
59 | 781.5 | BATE | 10:53:58 |
2 | 781.5 | LSE | 10:54:03 |
46 | 781.5 | LSE | 10:54:03 |
100 | 781.5 | LSE | 10:54:03 |
50 | 781.5 | LSE | 10:56:40 |
98 | 781.5 | LSE | 10:56:40 |
148 | 781 | LSE | 10:59:25 |
59 | 781.5 | BATE | 11:00:09 |
35 | 781.5 | CHI-X | 11:00:43 |
46 | 784 | LSE | 11:02:21 |
2 | 784 | LSE | 11:02:21 |
100 | 784 | LSE | 11:02:21 |
148 | 784 | LSE | 11:04:49 |
15 | 783 | Aquis | 11:05:12 |
15 | 783 | Aquis | 11:05:12 |
18 | 783 | Aquis | 11:05:12 |
42 | 784 | LSE | 11:07:28 |
7 | 784 | LSE | 11:07:28 |
99 | 784 | LSE | 11:07:28 |
41 | 784 | LSE | 11:10:12 |
99 | 784 | LSE | 11:10:12 |
6 | 784 | LSE | 11:10:12 |
150 | 783.5 | LSE | 11:13:01 |
50 | 783.5 | LSE | 11:15:43 |
29 | 783.5 | LSE | 11:15:43 |
69 | 783.5 | LSE | 11:15:43 |
13 | 783.5 | LSE | 11:18:12 |
135 | 783.5 | LSE | 11:20:29 |
148 | 783.5 | LSE | 11:22:13 |
15 | 783 | Aquis | 11:23:13 |
27 | 783 | Aquis | 11:23:13 |
12 | 783 | Aquis | 11:23:13 |
37 | 783 | CHI-X | 11:23:13 |
42 | 783 | CHI-X | 11:23:13 |
148 | 783.5 | LSE | 11:24:07 |
37 | 783 | CHI-X | 11:25:30 |
148 | 783.5 | LSE | 11:26:45 |
23 | 783.5 | LSE | 11:29:34 |
34 | 783.5 | LSE | 11:29:34 |
91 | 783.5 | LSE | 11:29:34 |
44 | 784 | LSE | 11:33:49 |
4 | 784.5 | CHI-X | 11:34:49 |
18 | 784.5 | Aquis | 11:34:59 |
55 | 784.5 | CHI-X | 11:34:59 |
209 | 783.5 | BATE | 11:36:42 |
86 | 783.5 | BATE | 11:36:42 |
252 | 784 | LSE | 11:36:42 |
148 | 782.5 | LSE | 11:39:00 |
15 | 783 | Aquis | 11:39:37 |
148 | 782.5 | LSE | 11:40:48 |
1 | 783 | BATE | 11:41:10 |
35 | 784 | CHI-X | 11:42:23 |
24 | 784 | Turquoise | 11:42:23 |
12 | 784 | Turquoise | 11:42:23 |
48 | 784 | Turquoise | 11:42:23 |
276 | 784 | Turquoise | 11:42:23 |
48 | 784.5 | LSE | 11:43:40 |
100 | 784.5 | LSE | 11:43:40 |
148 | 784.5 | LSE | 11:46:29 |
35 | 784 | CHI-X | 11:48:48 |
31 | 784 | LSE | 11:49:16 |
117 | 784 | LSE | 11:49:16 |
52 | 784 | BATE | 11:49:51 |
117 | 784 | BATE | 11:49:51 |
148 | 784 | LSE | 11:52:06 |
100 | 784 | LSE | 11:55:02 |
48 | 784 | LSE | 11:55:02 |
35 | 784 | CHI-X | 11:55:51 |
48 | 784 | LSE | 11:57:52 |
100 | 784 | LSE | 11:57:52 |
15 | 783 | Aquis | 11:59:43 |
30 | 783 | Aquis | 11:59:43 |
13 | 783.5 | Turquoise | 11:59:58 |
66 | 784 | BATE | 12:02:10 |
35 | 782.5 | CHI-X | 12:03:05 |
148 | 782.5 | LSE | 12:03:05 |
148 | 782.5 | LSE | 12:05:01 |
15 | 783.5 | Aquis | 12:06:38 |
59 | 783.5 | BATE | 12:09:15 |
60 | 783.5 | LSE | 12:09:23 |
236 | 783.5 | LSE | 12:09:23 |
35 | 782.5 | CHI-X | 12:11:26 |
15 | 783.5 | Aquis | 12:13:24 |
296 | 782 | LSE | 12:16:11 |
14 | 783 | BATE | 12:16:24 |
45 | 783.5 | BATE | 12:16:24 |
35 | 782 | CHI-X | 12:17:10 |
148 | 782 | LSE | 12:18:17 |
1 | 783.5 | Aquis | 12:20:15 |
14 | 783.5 | Aquis | 12:20:15 |
22 | 782 | LSE | 12:20:46 |
126 | 782 | LSE | 12:20:46 |
59 | 783 | BATE | 12:23:30 |
148 | 782 | LSE | 12:23:35 |
35 | 782 | CHI-X | 12:24:14 |
15 | 783.5 | Aquis | 12:27:02 |
59 | 783 | BATE | 12:30:28 |
296 | 781 | LSE | 12:30:28 |
35 | 781 | CHI-X | 12:31:22 |
148 | 781 | LSE | 12:32:12 |
6 | 783.5 | Aquis | 12:33:46 |
6 | 783.5 | Aquis | 12:33:46 |
3 | 783.5 | Aquis | 12:33:46 |
75 | 781 | LSE | 12:35:01 |
73 | 781 | LSE | 12:35:01 |
59 | 783 | BATE | 12:37:35 |
148 | 781 | LSE | 12:37:53 |
35 | 781 | CHI-X | 12:38:23 |
15 | 782.5 | Aquis | 12:40:37 |
148 | 781 | LSE | 12:40:42 |
148 | 781 | LSE | 12:43:34 |
35 | 781 | CHI-X | 12:45:26 |
4 | 781 | LSE | 12:46:21 |
50 | 781 | LSE | 12:46:21 |
94 | 781 | LSE | 12:46:21 |
15 | 782.5 | Aquis | 12:47:12 |
59 | 780 | BATE | 12:48:07 |
38 | 780 | LSE | 12:49:11 |
11 | 780 | LSE | 12:49:11 |
99 | 781 | LSE | 12:49:11 |
59 | 780 | BATE | 12:51:30 |
48 | 780 | LSE | 12:51:56 |
100 | 780 | LSE | 12:51:56 |
35 | 779.5 | CHI-X | 12:52:28 |
48 | 780 | LSE | 12:54:48 |
100 | 780 | LSE | 12:54:48 |
148 | 779.5 | LSE | 12:57:25 |
1 | 779.5 | CHI-X | 12:59:10 |
34 | 779.5 | CHI-X | 12:59:41 |
15 | 779.5 | Aquis | 12:59:41 |
148 | 779.5 | LSE | 13:00:13 |
59 | 779 | BATE | 13:00:35 |
50 | 779 | LSE | 13:02:53 |
98 | 779 | LSE | 13:02:53 |
59 | 779 | BATE | 13:04:57 |
2 | 778.5 | LSE | 13:05:35 |
137 | 778.5 | LSE | 13:05:35 |
9 | 779 | LSE | 13:05:35 |
9 | 778.5 | CHI-X | 13:05:57 |
26 | 779 | CHI-X | 13:05:57 |
20 | 779 | LSE | 13:08:20 |
128 | 779 | LSE | 13:08:20 |
38 | 779 | LSE | 13:11:01 |
80 | 779 | LSE | 13:11:01 |
22 | 779 | LSE | 13:11:20 |
8 | 779 | LSE | 13:11:20 |
59 | 779 | BATE | 13:12:18 |
35 | 779 | CHI-X | 13:12:43 |
148 | 779 | LSE | 13:13:40 |
100 | 779 | LSE | 13:16:17 |
22 | 779 | LSE | 13:16:17 |
26 | 779 | LSE | 13:16:17 |
26 | 779 | BATE | 13:18:06 |
33 | 779 | BATE | 13:18:06 |
148 | 779 | LSE | 13:18:51 |
35 | 779 | CHI-X | 13:19:30 |
100 | 779 | LSE | 13:21:29 |
48 | 779 | LSE | 13:21:29 |
48 | 779 | LSE | 13:23:58 |
100 | 779 | LSE | 13:23:58 |
59 | 779 | BATE | 13:24:28 |
35 | 779 | CHI-X | 13:25:22 |
15 | 778 | Aquis | 13:26:32 |
30 | 778 | Aquis | 13:26:32 |
15 | 778 | Aquis | 13:26:32 |
15 | 778 | Aquis | 13:26:32 |
148 | 778 | LSE | 13:26:32 |
148 | 778 | LSE | 13:29:05 |
59 | 779 | BATE | 13:30:37 |
15 | 778 | Aquis | 13:31:39 |
35 | 778 | CHI-X | 13:31:39 |
148 | 778 | LSE | 13:31:39 |
148 | 778 | LSE | 13:34:00 |
148 | 778 | LSE | 13:36:26 |
59 | 779 | BATE | 13:36:45 |
35 | 778 | CHI-X | 13:37:33 |
15 | 778 | Aquis | 13:38:04 |
148 | 778 | LSE | 13:39:23 |
61 | 778 | LSE | 13:41:43 |
87 | 778 | LSE | 13:41:43 |
59 | 778 | BATE | 13:42:36 |
15 | 778 | Aquis | 13:42:47 |
26 | 778 | CHI-X | 13:43:28 |
9 | 778 | CHI-X | 13:43:28 |
22 | 778 | LSE | 13:43:31 |
69 | 778 | LSE | 13:43:31 |
57 | 778 | LSE | 13:43:31 |
32 | 778 | LSE | 13:45:56 |
116 | 778 | LSE | 13:45:56 |
15 | 778 | Aquis | 13:48:16 |
16 | 778 | BATE | 13:48:22 |
43 | 778 | BATE | 13:48:22 |
77 | 777.5 | LSE | 13:48:27 |
71 | 777.5 | LSE | 13:48:27 |
35 | 777.5 | CHI-X | 13:49:09 |
23 | 777.5 | LSE | 13:50:27 |
68 | 777.5 | LSE | 13:50:27 |
57 | 777.5 | LSE | 13:50:27 |
25 | 777 | LSE | 13:52:43 |
28 | 777 | LSE | 13:52:43 |
95 | 777.5 | LSE | 13:52:43 |
15 | 778 | Aquis | 13:53:39 |
59 | 778 | BATE | 13:53:51 |
35 | 777 | CHI-X | 13:55:07 |
129 | 777 | LSE | 13:55:26 |
19 | 777 | LSE | 13:56:18 |
148 | 776 | LSE | 13:57:09 |
15 | 777 | Aquis | 13:58:52 |
59 | 778 | BATE | 13:59:18 |
148 | 777 | LSE | 13:59:40 |
27 | 777.5 | CHI-X | 14:01:22 |
8 | 777.5 | CHI-X | 14:01:22 |
59 | 777.5 | LSE | 14:01:47 |
42 | 777.5 | LSE | 14:01:47 |
5 | 777.5 | LSE | 14:01:47 |
42 | 777.5 | LSE | 14:01:47 |
148 | 777.5 | LSE | 14:04:04 |
35 | 777.5 | CHI-X | 14:05:24 |
148 | 777.5 | LSE | 14:05:50 |
148 | 777.5 | LSE | 14:07:49 |
15 | 776.5 | Aquis | 14:09:48 |
30 | 776.5 | Aquis | 14:09:48 |
118 | 776.5 | BATE | 14:09:48 |
35 | 777.5 | Turquoise | 14:09:53 |
14 | 779.5 | Turquoise | 14:09:53 |
212 | 779.5 | Turquoise | 14:09:53 |
41 | 777.5 | LSE | 14:10:02 |
7 | 777.5 | LSE | 14:10:02 |
100 | 777.5 | LSE | 14:10:02 |
1 | 777.5 | CHI-X | 14:10:27 |
1 | 777.5 | CHI-X | 14:10:27 |
33 | 777.5 | CHI-X | 14:10:27 |
100 | 777 | LSE | 14:12:27 |
48 | 777.5 | LSE | 14:12:27 |
14 | 778.5 | Turquoise | 14:12:46 |
100 | 775.5 | LSE | 14:14:35 |
59 | 775.5 | BATE | 14:14:38 |
48 | 775.5 | LSE | 14:14:38 |
3 | 775.5 | CHI-X | 14:15:24 |
32 | 775.5 | CHI-X | 14:15:24 |
48 | 775 | LSE | 14:16:54 |
100 | 775 | LSE | 14:16:54 |
15 | 775.5 | Aquis | 14:18:16 |
59 | 775.5 | BATE | 14:19:22 |
10 | 775.5 | Aquis | 14:22:44 |
5 | 775.5 | Aquis | 14:23:41 |
35 | 774.5 | CHI-X | 14:23:45 |
296 | 774.5 | LSE | 14:23:45 |
148 | 774.5 | LSE | 14:23:45 |
148 | 774.5 | LSE | 14:23:45 |
14 | 774.5 | BATE | 14:23:58 |
45 | 775.5 | BATE | 14:23:58 |
35 | 774.5 | CHI-X | 14:25:38 |
100 | 774 | LSE | 14:26:01 |
15 | 775 | Aquis | 14:27:05 |
100 | 774.5 | LSE | 14:27:48 |
82 | 774.5 | LSE | 14:28:11 |
35 | 775.5 | CHI-X | 14:32:46 |
35 | 775.5 | CHI-X | 14:32:46 |
15 | 775 | Aquis | 14:33:13 |
15 | 775 | Aquis | 14:33:13 |
59 | 775 | BATE | 14:33:13 |
12 | 775 | Turquoise | 14:33:13 |
162 | 775 | LSE | 14:33:13 |
36 | 775 | Turquoise | 14:33:13 |
296 | 775 | LSE | 14:33:13 |
59 | 775 | BATE | 14:33:13 |
12 | 775 | Turquoise | 14:33:13 |
148 | 775 | LSE | 14:33:13 |
148 | 775 | LSE | 14:33:13 |
148 | 775 | LSE | 14:33:13 |
100 | 774.5 | LSE | 14:35:06 |
29 | 774.5 | LSE | 14:35:06 |
19 | 774.5 | LSE | 14:35:06 |
15 | 775 | Aquis | 14:35:39 |
49 | 776.5 | LSE | 14:38:10 |
99 | 776.5 | LSE | 14:38:10 |
70 | 775.5 | CHI-X | 14:39:00 |
59 | 775.5 | BATE | 14:39:00 |
35 | 775.5 | CHI-X | 14:39:00 |
59 | 775.5 | BATE | 14:39:00 |
148 | 776 | LSE | 14:40:27 |
37 | 776 | LSE | 14:40:27 |
11 | 776.5 | LSE | 14:40:27 |
100 | 776.5 | LSE | 14:40:27 |
59 | 776 | BATE | 14:41:43 |
22 | 775.5 | LSE | 14:42:20 |
126 | 776 | LSE | 14:42:20 |
48 | 776 | LSE | 14:44:52 |
100 | 776 | LSE | 14:44:52 |
59 | 776 | BATE | 14:45:17 |
35 | 776.5 | CHI-X | 14:45:58 |
100 | 776 | LSE | 14:47:07 |
15 | 776.5 | Aquis | 14:47:07 |
36 | 776.5 | Turquoise | 14:48:44 |
59 | 776.5 | BATE | 14:49:05 |
45 | 777.5 | LSE | 14:49:45 |
15 | 777.5 | Aquis | 14:49:57 |
35 | 777.5 | CHI-X | 14:49:57 |
151 | 777.5 | LSE | 14:49:57 |
296 | 777.5 | LSE | 14:49:57 |
30 | 777.5 | LSE | 14:52:12 |
43 | 777.5 | LSE | 14:52:12 |
75 | 777.5 | LSE | 14:52:12 |
34 | 777.5 | CHI-X | 14:53:38 |
1 | 777.5 | CHI-X | 14:53:38 |
59 | 776.5 | BATE | 14:53:45 |
41 | 777 | LSE | 14:54:42 |
19 | 777 | LSE | 14:54:42 |
47 | 777.5 | LSE | 14:54:42 |
41 | 777.5 | LSE | 14:54:42 |
40 | 777.5 | LSE | 14:56:15 |
36 | 777.5 | LSE | 14:56:15 |
72 | 777.5 | LSE | 14:56:15 |
15 | 777 | Aquis | 14:57:05 |
15 | 777 | Aquis | 14:57:05 |
15 | 777 | Aquis | 14:57:05 |
35 | 777 | CHI-X | 14:57:16 |
59 | 777 | BATE | 14:57:40 |
27 | 777.5 | LSE | 14:58:20 |
56 | 778 | LSE | 14:58:20 |
65 | 778 | LSE | 14:58:20 |
15 | 777 | Aquis | 15:00:17 |
59 | 777 | BATE | 15:00:17 |
44 | 777.5 | LSE | 15:00:37 |
47 | 777.5 | LSE | 15:00:37 |
57 | 778 | LSE | 15:00:37 |
148 | 778 | LSE | 15:00:37 |
27 | 777.5 | CHI-X | 15:00:56 |
8 | 777.5 | CHI-X | 15:00:56 |
15 | 777.5 | Aquis | 15:02:08 |
148 | 778 | LSE | 15:02:23 |
59 | 777 | BATE | 15:03:42 |
35 | 778 | CHI-X | 15:04:23 |
27 | 778 | LSE | 15:04:31 |
35 | 778 | LSE | 15:04:31 |
207 | 778 | LSE | 15:04:31 |
27 | 778 | LSE | 15:04:31 |
15 | 777 | Aquis | 15:04:57 |
5 | 778 | LSE | 15:06:29 |
43 | 778 | LSE | 15:06:29 |
100 | 778 | LSE | 15:06:29 |
18 | 778 | BATE | 15:07:01 |
19 | 778 | BATE | 15:07:01 |
17 | 778 | BATE | 15:07:01 |
17 | 778 | LSE | 15:08:28 |
100 | 778 | LSE | 15:08:29 |
100 | 778 | LSE | 15:08:29 |
33 | 778 | LSE | 15:08:31 |
46 | 778 | LSE | 15:08:31 |
1 | 778 | BATE | 15:10:20 |
63 | 778 | BATE | 15:10:20 |
35 | 778 | CHI-X | 15:10:32 |
100 | 778 | LSE | 15:10:58 |
9 | 778 | LSE | 15:10:58 |
11 | 778 | LSE | 15:11:00 |
15 | 777.5 | Aquis | 15:12:35 |
15 | 777.5 | Aquis | 15:12:35 |
27 | 778 | CHI-X | 15:12:53 |
8 | 778 | CHI-X | 15:12:54 |
148 | 778 | LSE | 15:13:30 |
59 | 778 | BATE | 15:13:35 |
35 | 778 | CHI-X | 15:15:04 |
91 | 778 | LSE | 15:15:05 |
205 | 778 | LSE | 15:15:05 |
15 | 777.5 | Aquis | 15:15:39 |
48 | 778 | BATE | 15:16:42 |
148 | 778 | LSE | 15:17:02 |
11 | 778 | BATE | 15:17:03 |
35 | 778 | CHI-X | 15:17:31 |
35 | 778 | CHI-X | 15:20:59 |
59 | 778 | BATE | 15:20:59 |
35 | 780 | CHI-X | 15:23:30 |
35 | 780 | CHI-X | 15:26:25 |
72 | 779 | LSE | 15:27:07 |
35 | 780 | CHI-X | 15:29:18 |
35 | 780 | CHI-X | 15:32:09 |
148 | 780.5 | LSE | 15:34:07 |
177 | 780.5 | BATE | 15:34:09 |
806 | 781 | LSE | 15:34:09 |
148 | 781 | LSE | 15:34:09 |
39 | 781 | LSE | 15:34:09 |
11 | 781 | LSE | 15:34:09 |
10 | 781 | LSE | 15:34:09 |
60 | 781 | LSE | 15:34:09 |
504 | 781 | LSE | 15:34:09 |
746 | 781 | LSE | 15:34:09 |
90 | 780 | Aquis | 15:34:12 |
31 | 780 | CHI-X | 15:34:41 |
15 | 779.5 | Aquis | 15:34:44 |
296 | 779.5 | LSE | 15:36:10 |
27 | 779.5 | BATE | 15:36:12 |
32 | 780 | BATE | 15:36:12 |
15 | 779.5 | Aquis | 15:37:03 |
59 | 780 | BATE | 15:38:08 |
15 | 780 | CHI-X | 15:38:12 |
16 | 780 | CHI-X | 15:38:12 |
4 | 780 | CHI-X | 15:38:12 |
194 | 780 | Turquoise | 15:38:14 |
148 | 779.5 | LSE | 15:38:44 |
148 | 779.5 | LSE | 15:38:44 |
15 | 779.5 | Aquis | 15:40:06 |
39 | 780 | CHI-X | 15:40:11 |
59 | 780 | BATE | 15:40:13 |
148 | 780 | LSE | 15:41:05 |
59 | 780 | BATE | 15:42:37 |
148 | 780 | LSE | 15:42:53 |
35 | 780.5 | CHI-X | 15:43:12 |
59 | 780 | BATE | 15:44:30 |
100 | 780 | LSE | 15:44:40 |
48 | 780 | LSE | 15:44:40 |
35 | 780.5 | CHI-X | 15:45:16 |
50 | 780.5 | LSE | 15:46:30 |
99 | 780.5 | LSE | 15:46:30 |
102 | 780.5 | LSE | 15:46:30 |
12 | 780.5 | LSE | 15:46:30 |
33 | 780.5 | LSE | 15:46:30 |
59 | 780 | BATE | 15:46:31 |
2 | 779.5 | Aquis | 15:47:49 |
35 | 780.5 | CHI-X | 15:47:50 |
59 | 780 | BATE | 15:48:28 |
29 | 780.5 | LSE | 15:48:29 |
100 | 780.5 | LSE | 15:48:29 |
62 | 780.5 | LSE | 15:48:29 |
34 | 780.5 | LSE | 15:48:29 |
71 | 780.5 | LSE | 15:48:29 |
2 | 779.5 | Aquis | 15:48:49 |
35 | 780.5 | CHI-X | 15:50:10 |
59 | 780 | BATE | 15:50:20 |
15 | 779.5 | Aquis | 15:50:20 |
11 | 779.5 | Aquis | 15:50:20 |
15 | 779.5 | Aquis | 15:50:20 |
15 | 779.5 | Aquis | 15:50:20 |
14 | 780.5 | LSE | 15:50:29 |
136 | 780.5 | LSE | 15:50:29 |
46 | 780.5 | LSE | 15:50:29 |
100 | 780.5 | LSE | 15:50:29 |
40 | 780.5 | LSE | 15:52:22 |
111 | 780.5 | LSE | 15:52:22 |
45 | 780.5 | LSE | 15:52:22 |
100 | 780.5 | LSE | 15:52:22 |
1 | 780.5 | CHI-X | 15:52:38 |
34 | 780.5 | CHI-X | 15:52:38 |
59 | 780 | BATE | 15:52:43 |
48 | 780.5 | LSE | 15:54:16 |
14 | 780.5 | LSE | 15:54:16 |
234 | 780.5 | LSE | 15:54:16 |
15 | 779.5 | Aquis | 15:54:16 |
15 | 779.5 | Aquis | 15:54:16 |
59 | 780 | BATE | 15:54:52 |
35 | 780 | CHI-X | 15:54:54 |
40 | 780 | LSE | 15:56:16 |
100 | 780.5 | LSE | 15:56:16 |
8 | 780.5 | LSE | 15:56:16 |
59 | 780 | BATE | 15:56:36 |
15 | 779.5 | Aquis | 15:56:44 |
100 | 779.5 | LSE | 15:57:09 |
48 | 779.5 | LSE | 15:57:09 |
2 | 779.5 | CHI-X | 15:57:26 |
33 | 779.5 | CHI-X | 15:57:26 |
69 | 779.5 | LSE | 15:58:02 |
69 | 779.5 | LSE | 15:58:02 |
75 | 779.5 | LSE | 15:58:02 |
83 | 779.5 | LSE | 15:58:02 |
444 | 779 | LSE | 15:58:29 |
9 | 779.5 | Aquis | 15:58:44 |
6 | 779.5 | Aquis | 15:58:44 |
24 | 779.5 | BATE | 15:58:54 |
35 | 779.5 | BATE | 15:58:54 |
14 | 778.5 | CHI-X | 15:59:28 |
21 | 778.5 | CHI-X | 15:59:28 |
15 | 778.5 | LSE | 16:00:39 |
100 | 778.5 | LSE | 16:00:39 |
2 | 778.5 | CHI-X | 16:03:39 |
33 | 778.5 | CHI-X | 16:03:39 |
59 | 778.5 | BATE | 16:03:39 |
59 | 778.5 | BATE | 16:03:39 |
33 | 778.5 | LSE | 16:03:39 |
148 | 778.5 | LSE | 16:03:39 |
181 | 778.5 | LSE | 16:03:39 |
263 | 778.5 | LSE | 16:03:39 |
148 | 778.5 | LSE | 16:03:39 |
148 | 778.5 | LSE | 16:03:39 |
15 | 778 | Aquis | 16:04:39 |
15 | 778 | Aquis | 16:04:39 |
15 | 778 | Aquis | 16:04:39 |
35 | 777.5 | CHI-X | 16:04:43 |
35 | 778 | CHI-X | 16:12:05 |
148 | 778 | LSE | 16:12:05 |
7 | 777.5 | BATE | 16:12:06 |
52 | 777.5 | BATE | 16:12:06 |
59 | 777.5 | BATE | 16:12:06 |
14 | 777.5 | Turquoise | 16:12:06 |
59 | 777.5 | BATE | 16:12:06 |
59 | 777.5 | BATE | 16:12:06 |
172 | 777.5 | Turquoise | 16:12:06 |
14 | 777.5 | Turquoise | 16:12:06 |
500 | 778 | LSE | 16:12:06 |
15 | 777.5 | Aquis | 16:12:06 |
15 | 777.5 | Aquis | 16:12:06 |
15 | 777.5 | Aquis | 16:12:06 |
15 | 777.5 | Aquis | 16:12:06 |
16 | 778 | LSE | 16:12:06 |
44 | 778 | LSE | 16:12:06 |
143 | 778 | LSE | 16:12:06 |
149 | 778 | LSE | 16:12:06 |
65 | 778 | LSE | 16:12:06 |
35 | 778 | LSE | 16:12:06 |
84 | 778 | LSE | 16:12:06 |
35 | 778 | CHI-X | 16:13:26 |
70 | 778 | CHI-X | 16:13:26 |
148 | 778 | LSE | 16:13:26 |
148 | 778 | LSE | 16:13:26 |
16 | 778 | BATE | 16:15:02 |
43 | 778 | BATE | 16:15:02 |
148 | 778 | LSE | 16:15:02 |
148 | 778 | LSE | 16:15:02 |
127 | 778.5 | CHI-X | 16:15:28 |
51 | 778.5 | Aquis | 16:16:30 |
22 | 778.5 | LSE | 16:16:44 |
46 | 778.5 | LSE | 16:16:44 |
81 | 778.5 | LSE | 16:16:44 |
64 | 778.5 | LSE | 16:16:44 |
225 | 779.5 | BATE | 16:17:15 |
17 | 780 | CHI-X | 16:18:34 |
39 | 780 | CHI-X | 16:18:34 |
33 | 780 | Aquis | 16:18:44 |
1 | 780 | LSE | 16:18:58 |
3 | 780 | LSE | 16:18:58 |
823 | 780 | LSE | 16:18:58 |
45 | 780 | CHI-X | 16:20:48 |
37 | 780 | LSE | 16:20:53 |
711 | 780 | LSE | 16:20:53 |
128 | 780 | BATE | 16:21:16 |
30 | 779.5 | CHI-X | 16:22:38 |
112 | 779.5 | LSE | 16:22:38 |
24 | 779.5 | Aquis | 16:22:38 |
223 | 779.5 | LSE | 16:22:38 |
8 | 779.5 | Aquis | 16:22:38 |
14 | 779.5 | Turquoise | 16:22:42 |
6 | 779.5 | Turquoise | 16:22:42 |
10 | 779.5 | Turquoise | 16:22:42 |
72 | 779.5 | BATE | 16:23:29 |
6 | 779.5 | Turquoise | 16:23:35 |
44 | 779.5 | Turquoise | 16:23:35 |
26 | 779.5 | Turquoise | 16:23:35 |
116 | 779 | LSE | 16:23:36 |
34 | 779.5 | CHI-X | 16:24:37 |
5 | 779.5 | CHI-X | 16:24:37 |
21 | 779.5 | Aquis | 16:24:55 |
76 | 779.5 | BATE | 16:25:48 |
338 | 779 | LSE | 16:26:49 |
403 | 779 | LSE | 16:26:49 |
11 | 779 | Aquis | 16:26:54 |
1 | 779 | Aquis | 16:26:54 |
7 | 779.5 | CHI-X | 16:26:55 |
25 | 779.5 | CHI-X | 16:26:55 |
14 | 779.5 | BATE | 16:27:05 |
89 | 779 | LSE | 16:27:15 |
8 | 779 | LSE | 16:27:43 |
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.