![](https://tracker.live.rns-distribution.com/track.live-rns/5285871_d9353a075fe0b610698e373da828b7e4.png)
Paragon Banking Group PLC:
Transaction in own shares
29 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: | 29 July 2024 |
| |
Number of ordinary £1.00 shares purchased: | 53,780 |
| |
Highest price paid per share: | 808.50p |
| |
Lowest price paid per share: | 796.50p |
| |
Volume weighted average price paid per share: | 802.5063p |
Following the purchase of these shares, the Company holds 5,300,097 of its ordinary shares in treasury and has 211,304,863 ordinary shares in issue (excluding treasury shares). The figure of 211,304,863 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 | 802.48 | 39,823 |
CHI-X | 802.66 | 4,302 |
BATE | 802.56 | 6,858 |
Aquis | 802.65 | 1,517 |
Turquoise | 802.34 | 1,280 |
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 |
254 | 796.5 | LSE | 08:09:55 |
12 | 803 | Turquoise | 08:12:57 |
42 | 805 | CHI-X | 08:13:22 |
67 | 805 | BATE | 08:13:25 |
127 | 801.5 | LSE | 08:16:44 |
14 | 804 | BATE | 08:24:20 |
53 | 805 | BATE | 08:24:20 |
28 | 804.5 | Aquis | 08:25:50 |
381 | 804 | LSE | 08:25:56 |
42 | 804.5 | CHI-X | 08:25:57 |
12 | 804.5 | Turquoise | 08:26:44 |
127 | 804.5 | LSE | 08:27:54 |
58 | 804.5 | LSE | 08:30:21 |
69 | 804.5 | LSE | 08:30:21 |
127 | 807 | LSE | 08:33:22 |
42 | 807.5 | CHI-X | 08:35:45 |
14 | 807 | Aquis | 08:36:13 |
67 | 807.5 | BATE | 08:36:48 |
127 | 808 | LSE | 08:36:49 |
91 | 807.5 | LSE | 08:39:13 |
36 | 807.5 | LSE | 08:39:13 |
14 | 807.5 | Aquis | 08:40:58 |
127 | 805 | LSE | 08:42:06 |
42 | 804.5 | CHI-X | 08:42:46 |
67 | 805 | BATE | 08:42:47 |
13 | 803 | Turquoise | 08:42:50 |
27 | 803 | LSE | 08:44:52 |
100 | 803 | LSE | 08:44:52 |
14 | 805.5 | Aquis | 08:48:51 |
125 | 803 | LSE | 08:48:59 |
10 | 803 | Turquoise | 08:50:55 |
9 | 803 | Turquoise | 08:50:55 |
4 | 803 | Turquoise | 08:50:55 |
57 | 803 | LSE | 08:51:13 |
72 | 803 | LSE | 08:51:13 |
42 | 802 | CHI-X | 08:52:05 |
67 | 802 | BATE | 08:52:05 |
127 | 801.5 | LSE | 08:53:43 |
127 | 800 | LSE | 08:55:38 |
10 | 800.5 | Aquis | 08:56:23 |
4 | 800.5 | Aquis | 08:56:23 |
12 | 802 | Turquoise | 08:57:57 |
33 | 802.5 | CHI-X | 09:01:09 |
75 | 802.5 | LSE | 09:01:09 |
179 | 802.5 | LSE | 09:01:09 |
127 | 803.5 | LSE | 09:03:30 |
67 | 803.5 | BATE | 09:05:15 |
14 | 803.5 | Aquis | 09:05:15 |
127 | 803.5 | LSE | 09:05:32 |
51 | 804 | CHI-X | 09:06:27 |
67 | 803 | BATE | 09:07:03 |
52 | 803 | LSE | 09:07:51 |
75 | 803 | LSE | 09:07:51 |
27 | 802.5 | LSE | 09:10:18 |
100 | 802.5 | LSE | 09:10:18 |
6 | 802 | Aquis | 09:10:41 |
8 | 803.5 | Aquis | 09:10:41 |
12 | 804 | Turquoise | 09:20:49 |
42 | 804 | CHI-X | 09:20:49 |
67 | 804 | BATE | 09:20:49 |
24 | 804 | Turquoise | 09:20:49 |
14 | 803.5 | Aquis | 09:21:12 |
18 | 804 | BATE | 09:23:10 |
21 | 804 | CHI-X | 09:23:10 |
21 | 804 | CHI-X | 09:23:10 |
49 | 804 | BATE | 09:23:16 |
635 | 804.5 | LSE | 09:24:57 |
14 | 803.5 | Aquis | 09:25:02 |
12 | 804 | Turquoise | 09:25:10 |
254 | 803.5 | LSE | 09:27:09 |
100 | 803.5 | LSE | 09:29:17 |
37 | 803.5 | CHI-X | 09:29:56 |
5 | 803.5 | CHI-X | 09:29:56 |
67 | 803 | BATE | 09:30:24 |
154 | 803.5 | LSE | 09:31:22 |
127 | 803.5 | LSE | 09:33:41 |
42 | 803.5 | CHI-X | 09:34:42 |
12 | 802.5 | Turquoise | 09:34:45 |
10 | 802 | Aquis | 09:34:45 |
67 | 802 | BATE | 09:34:48 |
4 | 802 | Aquis | 09:34:52 |
100 | 802.5 | LSE | 09:35:27 |
27 | 802.5 | LSE | 09:35:27 |
14 | 802 | Aquis | 09:37:27 |
127 | 802.5 | LSE | 09:37:37 |
127 | 800.5 | LSE | 09:39:51 |
42 | 801.5 | CHI-X | 09:41:32 |
67 | 801 | BATE | 09:41:35 |
127 | 801.5 | LSE | 09:42:02 |
14 | 801.5 | Aquis | 09:43:24 |
71 | 801.5 | LSE | 09:44:16 |
56 | 801.5 | LSE | 09:44:16 |
27 | 801 | LSE | 09:46:33 |
100 | 801 | LSE | 09:46:33 |
42 | 801 | CHI-X | 09:48:08 |
32 | 801 | BATE | 09:48:15 |
35 | 801 | BATE | 09:48:15 |
75 | 801 | LSE | 09:48:36 |
38 | 801 | LSE | 09:48:36 |
7 | 801 | Aquis | 09:49:41 |
7 | 801 | Aquis | 09:49:41 |
15 | 798.5 | LSE | 09:50:45 |
54 | 798.5 | LSE | 09:50:47 |
199 | 799 | LSE | 09:53:53 |
35 | 798.5 | BATE | 09:55:06 |
42 | 800 | CHI-X | 09:58:00 |
44 | 800 | LSE | 09:58:00 |
210 | 800 | LSE | 09:58:00 |
127 | 799.5 | LSE | 10:00:15 |
42 | 800 | CHI-X | 10:01:20 |
46 | 800 | BATE | 10:01:27 |
53 | 800 | BATE | 10:01:27 |
55 | 799.5 | LSE | 10:02:43 |
72 | 799.5 | LSE | 10:02:43 |
100 | 799.5 | LSE | 10:04:59 |
27 | 799.5 | LSE | 10:05:18 |
127 | 799.5 | LSE | 10:07:27 |
42 | 799.5 | CHI-X | 10:07:54 |
67 | 800 | BATE | 10:07:57 |
127 | 799.5 | LSE | 10:09:24 |
29 | 800 | Turquoise | 10:09:26 |
19 | 800 | Turquoise | 10:09:26 |
14 | 800 | Aquis | 10:09:31 |
28 | 800 | LSE | 10:11:31 |
99 | 800 | LSE | 10:11:31 |
24 | 800 | Turquoise | 10:11:47 |
127 | 800.5 | LSE | 10:14:17 |
42 | 800.5 | CHI-X | 10:14:32 |
67 | 800.5 | BATE | 10:14:32 |
6 | 800 | Aquis | 10:14:39 |
14 | 800 | Aquis | 10:15:00 |
8 | 800 | Aquis | 10:15:00 |
12 | 800.5 | Turquoise | 10:16:24 |
254 | 800.5 | LSE | 10:16:49 |
10 | 800 | Aquis | 10:17:58 |
92 | 800.5 | LSE | 10:19:26 |
35 | 800.5 | LSE | 10:19:26 |
42 | 800.5 | CHI-X | 10:21:01 |
67 | 800.5 | BATE | 10:21:04 |
18 | 800 | Aquis | 10:21:15 |
127 | 800.5 | LSE | 10:21:21 |
10 | 800.5 | Turquoise | 10:22:36 |
2 | 800.5 | Turquoise | 10:22:36 |
127 | 800.5 | LSE | 10:23:22 |
127 | 800.5 | LSE | 10:25:40 |
67 | 800.5 | BATE | 10:27:36 |
127 | 800.5 | LSE | 10:27:45 |
127 | 802 | LSE | 10:30:06 |
47 | 802.5 | LSE | 10:32:28 |
16 | 802.5 | LSE | 10:32:28 |
53 | 802.5 | LSE | 10:33:23 |
11 | 802.5 | LSE | 10:33:23 |
42 | 803 | CHI-X | 10:34:02 |
42 | 803 | CHI-X | 10:36:11 |
19 | 804 | LSE | 10:37:59 |
5 | 804 | LSE | 10:37:59 |
90 | 804 | LSE | 10:37:59 |
267 | 804 | LSE | 10:37:59 |
81 | 804 | LSE | 10:40:06 |
173 | 804.5 | LSE | 10:42:57 |
9 | 804.5 | CHI-X | 10:42:58 |
33 | 804.5 | CHI-X | 10:44:01 |
50 | 805.5 | LSE | 10:45:56 |
119 | 805.5 | LSE | 10:45:56 |
67 | 804.5 | BATE | 10:47:43 |
67 | 804.5 | BATE | 10:47:43 |
42 | 805 | CHI-X | 10:47:43 |
12 | 804.5 | Turquoise | 10:47:43 |
24 | 804.5 | Turquoise | 10:47:43 |
212 | 805 | LSE | 10:48:41 |
46 | 805 | BATE | 10:49:40 |
10 | 805 | BATE | 10:49:40 |
85 | 805 | LSE | 10:51:04 |
42 | 805 | LSE | 10:51:04 |
14 | 805 | Aquis | 10:52:18 |
28 | 805 | Aquis | 10:52:44 |
28 | 805 | Aquis | 10:52:44 |
127 | 805 | LSE | 10:53:05 |
55 | 805 | BATE | 10:53:31 |
24 | 805 | Turquoise | 10:54:49 |
127 | 805 | LSE | 10:55:31 |
4 | 804.5 | CHI-X | 10:55:35 |
38 | 804.5 | CHI-X | 10:55:35 |
100 | 803.5 | LSE | 10:57:25 |
154 | 804 | LSE | 10:59:55 |
10 | 804 | Turquoise | 11:00:43 |
100 | 804 | LSE | 11:01:47 |
27 | 804 | LSE | 11:01:47 |
90 | 803.5 | BATE | 11:03:44 |
10 | 803.5 | CHI-X | 11:03:44 |
127 | 803.5 | LSE | 11:04:37 |
32 | 804 | CHI-X | 11:05:38 |
127 | 804 | LSE | 11:06:16 |
42 | 804.5 | CHI-X | 11:07:21 |
32 | 805 | LSE | 11:08:49 |
90 | 805 | LSE | 11:08:49 |
5 | 805 | LSE | 11:08:49 |
53 | 805 | BATE | 11:10:38 |
127 | 805 | LSE | 11:10:38 |
69 | 805 | LSE | 11:13:18 |
12 | 805 | Turquoise | 11:13:18 |
58 | 805 | LSE | 11:13:18 |
27 | 805.5 | LSE | 11:15:57 |
88 | 805.5 | LSE | 11:15:57 |
12 | 805.5 | LSE | 11:15:57 |
10 | 805.5 | LSE | 11:17:59 |
11 | 805.5 | LSE | 11:17:59 |
106 | 805.5 | LSE | 11:17:59 |
42 | 806 | CHI-X | 11:19:50 |
67 | 806 | BATE | 11:19:50 |
28 | 806 | Aquis | 11:23:17 |
28 | 806 | Aquis | 11:23:17 |
42 | 806 | CHI-X | 11:23:17 |
14 | 806 | Aquis | 11:23:17 |
81 | 806 | BATE | 11:23:17 |
127 | 806 | LSE | 11:23:17 |
2 | 806 | Turquoise | 11:23:27 |
10 | 806 | Turquoise | 11:23:27 |
25 | 806 | LSE | 11:25:03 |
19 | 806 | LSE | 11:25:03 |
38 | 806 | LSE | 11:25:03 |
16 | 806 | LSE | 11:25:03 |
156 | 806 | LSE | 11:25:03 |
60 | 805.5 | LSE | 11:28:10 |
67 | 806 | BATE | 11:28:10 |
42 | 805.5 | CHI-X | 11:28:10 |
67 | 805.5 | LSE | 11:28:10 |
4 | 806 | Aquis | 11:30:32 |
127 | 806.5 | LSE | 11:30:40 |
127 | 806.5 | LSE | 11:32:39 |
92 | 807 | LSE | 11:35:03 |
35 | 807 | LSE | 11:35:03 |
42 | 807 | CHI-X | 11:35:59 |
67 | 806.5 | BATE | 11:36:37 |
9 | 807 | LSE | 11:37:09 |
15 | 807 | LSE | 11:37:09 |
103 | 807 | LSE | 11:37:09 |
20 | 807 | LSE | 11:38:58 |
85 | 807 | LSE | 11:38:58 |
9 | 807 | LSE | 11:38:58 |
13 | 807 | LSE | 11:38:58 |
13 | 807 | LSE | 11:41:06 |
99 | 807 | LSE | 11:41:06 |
15 | 807 | LSE | 11:41:06 |
42 | 807 | CHI-X | 11:41:45 |
67 | 806.5 | BATE | 11:41:52 |
28 | 806 | Turquoise | 11:42:57 |
14 | 806 | Turquoise | 11:42:57 |
15 | 806 | Aquis | 11:42:59 |
75 | 806 | LSE | 11:45:14 |
179 | 806 | LSE | 11:45:14 |
25 | 806 | Aquis | 11:45:26 |
123 | 806 | LSE | 11:46:57 |
20 | 806 | Turquoise | 11:47:54 |
42 | 806 | CHI-X | 11:48:47 |
67 | 806 | BATE | 11:48:52 |
53 | 806 | LSE | 11:48:55 |
78 | 806 | LSE | 11:48:55 |
12 | 805.5 | Aquis | 11:50:32 |
85 | 805 | LSE | 11:51:14 |
42 | 805 | LSE | 11:51:15 |
1 | 805 | LSE | 11:53:53 |
1 | 807 | LSE | 11:56:58 |
58 | 807 | LSE | 11:56:58 |
5 | 807 | LSE | 11:56:58 |
35 | 808 | CHI-X | 11:58:57 |
316 | 807.5 | LSE | 11:59:11 |
7 | 808 | CHI-X | 11:59:13 |
1 | 808 | LSE | 12:02:28 |
126 | 808 | LSE | 12:02:28 |
1 | 808 | CHI-X | 12:03:49 |
41 | 808 | CHI-X | 12:03:49 |
127 | 808 | LSE | 12:04:29 |
1 | 807.5 | Aquis | 12:04:45 |
134 | 807.5 | BATE | 12:04:45 |
62 | 807.5 | BATE | 12:04:45 |
24 | 807 | Turquoise | 12:04:45 |
12 | 807 | Turquoise | 12:04:45 |
27 | 807.5 | Aquis | 12:04:45 |
127 | 807 | LSE | 12:06:03 |
127 | 806.5 | LSE | 12:08:17 |
42 | 806.5 | CHI-X | 12:09:57 |
75 | 806.5 | LSE | 12:10:04 |
52 | 806.5 | LSE | 12:10:04 |
5 | 806.5 | Aquis | 12:10:15 |
9 | 806.5 | Aquis | 12:10:17 |
127 | 806.5 | LSE | 12:12:08 |
12 | 806.5 | Turquoise | 12:14:01 |
127 | 806.5 | LSE | 12:14:24 |
127 | 806.5 | LSE | 12:16:43 |
14 | 806.5 | Aquis | 12:16:56 |
42 | 806.5 | CHI-X | 12:17:14 |
72 | 806.5 | BATE | 12:17:19 |
100 | 806.5 | LSE | 12:19:03 |
100 | 807 | LSE | 12:21:50 |
48 | 808 | LSE | 12:24:23 |
100 | 808 | LSE | 12:24:23 |
33 | 808 | LSE | 12:24:30 |
14 | 807.5 | Aquis | 12:24:30 |
67 | 807.5 | BATE | 12:24:30 |
42 | 807.5 | CHI-X | 12:24:30 |
81 | 807 | LSE | 12:26:46 |
73 | 807.5 | LSE | 12:30:15 |
100 | 807.5 | LSE | 12:30:15 |
27 | 808 | BATE | 12:32:03 |
40 | 808 | BATE | 12:32:13 |
21 | 808 | CHI-X | 12:32:13 |
21 | 808 | CHI-X | 12:32:13 |
127 | 808 | LSE | 12:32:21 |
11 | 808.5 | LSE | 12:35:11 |
116 | 808.5 | LSE | 12:35:11 |
127 | 808.5 | LSE | 12:37:10 |
42 | 808.5 | CHI-X | 12:38:19 |
53 | 808 | BATE | 12:38:51 |
14 | 808 | BATE | 12:38:53 |
42 | 808.5 | CHI-X | 12:45:19 |
14 | 807.5 | Aquis | 12:45:30 |
67 | 808 | BATE | 12:45:30 |
75 | 807.5 | LSE | 12:45:30 |
14 | 807.5 | Aquis | 12:45:30 |
14 | 807.5 | Aquis | 12:45:30 |
107 | 807.5 | LSE | 12:45:30 |
16 | 807.5 | Turquoise | 12:45:30 |
49 | 807.5 | LSE | 12:45:30 |
150 | 807.5 | LSE | 12:45:30 |
14 | 807.5 | Turquoise | 12:45:30 |
127 | 807.5 | LSE | 12:45:30 |
127 | 807.5 | LSE | 12:45:30 |
11 | 806 | LSE | 12:50:06 |
116 | 806 | LSE | 12:50:06 |
14 | 806.5 | Aquis | 12:50:15 |
52 | 806 | LSE | 12:52:03 |
75 | 806 | LSE | 12:52:03 |
7 | 805.5 | CHI-X | 12:52:16 |
35 | 805.5 | CHI-X | 12:52:16 |
6 | 805.5 | Turquoise | 12:52:19 |
12 | 807 | Turquoise | 12:52:20 |
6 | 807 | Turquoise | 12:52:20 |
6 | 807 | Turquoise | 12:52:20 |
67 | 806.5 | BATE | 12:52:26 |
58 | 806 | LSE | 12:54:50 |
69 | 806 | LSE | 12:54:50 |
14 | 806.5 | Aquis | 12:56:45 |
3 | 807 | Turquoise | 12:56:55 |
69 | 806.5 | LSE | 12:58:22 |
185 | 806.5 | LSE | 12:58:22 |
42 | 806.5 | CHI-X | 12:59:04 |
127 | 807 | LSE | 13:00:56 |
6 | 807 | LSE | 13:03:10 |
23 | 807 | LSE | 13:03:10 |
98 | 807 | LSE | 13:03:10 |
67 | 806.5 | BATE | 13:04:36 |
14 | 806.5 | Aquis | 13:05:19 |
127 | 807 | LSE | 13:05:40 |
42 | 807 | CHI-X | 13:05:50 |
127 | 807 | LSE | 13:07:16 |
127 | 807 | LSE | 13:08:53 |
23 | 807 | BATE | 13:10:33 |
22 | 807 | BATE | 13:10:33 |
8 | 807 | BATE | 13:10:33 |
113 | 807.5 | LSE | 13:11:27 |
14 | 807.5 | LSE | 13:11:27 |
127 | 807.5 | LSE | 13:13:48 |
30 | 807 | BATE | 13:14:00 |
28 | 807 | CHI-X | 13:14:00 |
25 | 806.5 | Turquoise | 13:15:22 |
13 | 806.5 | Turquoise | 13:15:22 |
127 | 806.5 | LSE | 13:15:22 |
34 | 805.5 | BATE | 13:15:22 |
14 | 806.5 | Aquis | 13:15:22 |
17 | 805.5 | BATE | 13:15:22 |
1 | 802 | Aquis | 13:16:18 |
98 | 803.5 | LSE | 13:17:26 |
56 | 803.5 | CHI-X | 13:19:26 |
67 | 803.5 | BATE | 13:19:26 |
1 | 802 | Aquis | 13:19:30 |
156 | 803.5 | LSE | 13:19:33 |
21 | 803.5 | LSE | 13:22:01 |
106 | 803.5 | LSE | 13:22:01 |
8 | 803.5 | LSE | 13:23:58 |
26 | 803.5 | LSE | 13:23:58 |
93 | 803.5 | LSE | 13:23:58 |
42 | 803.5 | CHI-X | 13:25:20 |
67 | 803.5 | BATE | 13:25:27 |
20 | 803.5 | LSE | 13:25:53 |
38 | 803.5 | LSE | 13:25:53 |
28 | 803.5 | LSE | 13:25:54 |
16 | 803.5 | LSE | 13:25:54 |
25 | 803.5 | LSE | 13:25:54 |
69 | 803.5 | LSE | 13:27:57 |
58 | 803.5 | LSE | 13:27:57 |
37 | 803.5 | LSE | 13:29:58 |
19 | 803.5 | LSE | 13:29:58 |
12 | 803.5 | LSE | 13:29:58 |
59 | 803.5 | LSE | 13:29:58 |
42 | 804 | CHI-X | 13:31:25 |
61 | 804 | BATE | 13:31:38 |
3 | 804 | BATE | 13:31:38 |
3 | 804 | BATE | 13:31:38 |
127 | 804 | LSE | 13:32:28 |
31 | 804 | LSE | 13:34:39 |
37 | 804 | LSE | 13:34:46 |
59 | 804 | LSE | 13:34:46 |
14 | 803.5 | Aquis | 13:35:22 |
26 | 803.5 | Aquis | 13:35:22 |
14 | 803.5 | Aquis | 13:35:22 |
127 | 804 | LSE | 13:36:35 |
42 | 804 | CHI-X | 13:37:39 |
61 | 804 | BATE | 13:37:40 |
6 | 804 | BATE | 13:37:40 |
127 | 804 | LSE | 13:39:12 |
14 | 803.5 | Aquis | 13:41:11 |
74 | 803.5 | LSE | 13:41:20 |
53 | 803.5 | LSE | 13:41:20 |
42 | 805.5 | CHI-X | 13:43:42 |
51 | 805.5 | LSE | 13:43:43 |
42 | 806.5 | CHI-X | 13:49:43 |
14 | 805 | Aquis | 13:52:00 |
14 | 805 | Aquis | 13:52:00 |
67 | 805 | BATE | 13:52:00 |
134 | 805 | BATE | 13:52:00 |
254 | 805.5 | LSE | 13:52:00 |
203 | 805.5 | LSE | 13:52:00 |
127 | 805.5 | LSE | 13:52:00 |
127 | 805.5 | LSE | 13:52:00 |
12 | 805 | Turquoise | 13:52:00 |
65 | 805 | Turquoise | 13:52:00 |
33 | 805 | LSE | 13:54:03 |
29 | 805 | LSE | 13:54:03 |
65 | 805.5 | LSE | 13:54:03 |
14 | 805 | Turquoise | 13:54:20 |
42 | 805 | CHI-X | 13:54:38 |
14 | 805 | Aquis | 13:56:47 |
254 | 805 | LSE | 13:56:56 |
127 | 805 | LSE | 13:59:22 |
12 | 805 | Turquoise | 13:59:30 |
42 | 805 | CHI-X | 14:00:06 |
67 | 805.5 | BATE | 14:01:53 |
37 | 805.5 | LSE | 14:02:00 |
217 | 805.5 | LSE | 14:02:00 |
58 | 805.5 | LSE | 14:04:39 |
127 | 806 | LSE | 14:06:14 |
14 | 805.5 | Aquis | 14:07:02 |
14 | 805.5 | Aquis | 14:07:02 |
67 | 805.5 | BATE | 14:07:02 |
196 | 805.5 | LSE | 14:07:02 |
42 | 805.5 | CHI-X | 14:07:02 |
12 | 805.5 | Turquoise | 14:07:02 |
127 | 805 | LSE | 14:09:10 |
14 | 805 | Aquis | 14:10:03 |
67 | 805 | BATE | 14:10:35 |
63 | 805 | LSE | 14:11:12 |
64 | 805 | LSE | 14:11:12 |
3 | 805 | LSE | 14:13:04 |
22 | 805 | LSE | 14:13:04 |
34 | 805 | LSE | 14:13:04 |
68 | 805 | LSE | 14:13:04 |
6 | 805 | CHI-X | 14:13:13 |
36 | 805 | CHI-X | 14:13:13 |
39 | 805 | LSE | 14:15:12 |
198 | 805 | LSE | 14:15:12 |
17 | 805 | LSE | 14:15:12 |
22 | 805 | LSE | 14:17:17 |
15 | 805 | LSE | 14:17:17 |
16 | 805 | LSE | 14:17:17 |
74 | 805 | LSE | 14:17:17 |
1 | 805 | CHI-X | 14:17:22 |
3 | 805 | CHI-X | 14:17:26 |
14 | 805.5 | Aquis | 14:18:00 |
38 | 805 | CHI-X | 14:18:19 |
42 | 805.5 | LSE | 14:19:18 |
85 | 805.5 | LSE | 14:19:18 |
14 | 805.5 | Aquis | 14:20:02 |
42 | 805 | CHI-X | 14:21:01 |
100 | 805 | LSE | 14:21:28 |
154 | 805.5 | LSE | 14:21:28 |
9 | 805.5 | LSE | 14:23:35 |
20 | 805.5 | LSE | 14:23:35 |
98 | 805.5 | LSE | 14:23:35 |
14 | 805.5 | Aquis | 14:23:43 |
42 | 805.5 | CHI-X | 14:24:45 |
75 | 805 | LSE | 14:25:58 |
104 | 805 | LSE | 14:25:58 |
75 | 805 | LSE | 14:25:58 |
121 | 805 | LSE | 14:27:51 |
6 | 805 | LSE | 14:27:51 |
42 | 805.5 | CHI-X | 14:29:28 |
127 | 805 | LSE | 14:30:13 |
254 | 804.5 | LSE | 14:30:13 |
14 | 804.5 | Aquis | 14:30:14 |
42 | 804.5 | CHI-X | 14:31:38 |
3 | 805 | LSE | 14:31:58 |
124 | 805 | LSE | 14:31:58 |
14 | 804.5 | Aquis | 14:33:14 |
14 | 804.5 | Aquis | 14:33:14 |
150 | 804.5 | BATE | 14:33:14 |
75 | 804.5 | BATE | 14:33:14 |
43 | 804.5 | BATE | 14:33:14 |
67 | 804.5 | BATE | 14:33:14 |
42 | 804.5 | CHI-X | 14:33:44 |
150 | 805 | LSE | 14:34:12 |
18 | 805 | LSE | 14:34:12 |
86 | 805 | LSE | 14:34:12 |
24 | 804 | Turquoise | 14:35:03 |
127 | 804 | LSE | 14:35:03 |
127 | 804 | LSE | 14:35:03 |
67 | 804.5 | BATE | 14:35:03 |
12 | 804 | Turquoise | 14:35:03 |
12 | 804 | Turquoise | 14:35:03 |
12 | 804 | Turquoise | 14:35:03 |
12 | 804 | Turquoise | 14:35:03 |
12 | 804 | Turquoise | 14:35:03 |
14 | 804 | Aquis | 14:35:56 |
190 | 804 | LSE | 14:37:07 |
64 | 804 | LSE | 14:37:07 |
33 | 803.5 | CHI-X | 14:37:52 |
9 | 804 | CHI-X | 14:37:52 |
20 | 804 | BATE | 14:38:02 |
47 | 804 | BATE | 14:38:02 |
127 | 804 | LSE | 14:39:16 |
17 | 804 | LSE | 14:41:21 |
99 | 804 | LSE | 14:41:21 |
23 | 804 | LSE | 14:41:21 |
23 | 804 | LSE | 14:41:21 |
92 | 804 | LSE | 14:41:21 |
9 | 804 | CHI-X | 14:41:54 |
1 | 804 | CHI-X | 14:41:54 |
32 | 804 | CHI-X | 14:42:00 |
67 | 804 | BATE | 14:42:03 |
14 | 803 | Aquis | 14:43:03 |
127 | 803 | LSE | 14:43:03 |
14 | 803 | Aquis | 14:44:52 |
254 | 803 | LSE | 14:45:16 |
41 | 803 | CHI-X | 14:46:02 |
1 | 803 | CHI-X | 14:46:02 |
67 | 804 | BATE | 14:46:05 |
127 | 803.5 | LSE | 14:47:06 |
4 | 802.5 | Aquis | 14:47:26 |
10 | 803 | Aquis | 14:47:26 |
127 | 801.5 | LSE | 14:47:56 |
127 | 800 | LSE | 14:49:19 |
42 | 800 | CHI-X | 14:49:51 |
67 | 801 | BATE | 14:49:56 |
14 | 800 | Aquis | 14:51:07 |
254 | 800 | LSE | 14:51:26 |
42 | 800 | CHI-X | 14:53:37 |
254 | 800 | LSE | 14:53:40 |
67 | 799.5 | BATE | 14:53:47 |
14 | 800 | Turquoise | 14:53:49 |
14 | 800.5 | Turquoise | 14:53:49 |
35 | 800 | Turquoise | 14:53:49 |
3 | 800.5 | Turquoise | 14:53:49 |
14 | 800 | Aquis | 14:54:36 |
92 | 799.5 | LSE | 14:55:41 |
35 | 799.5 | LSE | 14:55:41 |
42 | 799.5 | CHI-X | 14:57:13 |
9 | 799.5 | BATE | 14:57:25 |
58 | 799.5 | BATE | 14:57:25 |
58 | 799.5 | LSE | 14:58:04 |
69 | 799.5 | LSE | 14:58:04 |
14 | 800 | Aquis | 14:58:05 |
14 | 800.5 | Turquoise | 15:00:00 |
100 | 800 | LSE | 15:00:03 |
22 | 800 | LSE | 15:00:03 |
5 | 800 | LSE | 15:00:03 |
42 | 799.5 | CHI-X | 15:00:55 |
67 | 799.5 | BATE | 15:01:01 |
14 | 800 | Aquis | 15:01:25 |
16 | 800.5 | Turquoise | 15:01:45 |
34 | 800 | LSE | 15:02:08 |
111 | 800 | LSE | 15:02:08 |
10 | 800 | LSE | 15:02:08 |
99 | 800 | LSE | 15:02:08 |
127 | 798.5 | LSE | 15:03:45 |
127 | 798.5 | LSE | 15:03:45 |
127 | 798.5 | LSE | 15:03:45 |
58 | 798.5 | BATE | 15:04:12 |
42 | 798.5 | CHI-X | 15:04:17 |
14 | 798.5 | Aquis | 15:04:41 |
100 | 799 | LSE | 15:06:02 |
108 | 800 | LSE | 15:08:10 |
19 | 800 | LSE | 15:08:10 |
254 | 800 | LSE | 15:09:57 |
84 | 801.5 | CHI-X | 15:11:11 |
14 | 801.5 | Aquis | 15:11:23 |
14 | 801.5 | Aquis | 15:11:23 |
55 | 802 | LSE | 15:12:39 |
72 | 802 | LSE | 15:12:39 |
100 | 802 | LSE | 15:13:44 |
27 | 802 | LSE | 15:13:44 |
14 | 801.5 | Aquis | 15:14:03 |
42 | 802 | CHI-X | 15:14:13 |
18 | 802 | LSE | 15:14:44 |
34 | 802 | LSE | 15:14:44 |
75 | 802 | LSE | 15:14:44 |
24 | 802 | LSE | 15:15:45 |
98 | 802 | LSE | 15:15:45 |
5 | 802 | LSE | 15:15:45 |
67 | 801 | BATE | 15:16:10 |
76 | 801 | BATE | 15:16:10 |
134 | 801 | BATE | 15:16:10 |
408 | 801 | LSE | 15:16:10 |
127 | 801 | LSE | 15:16:10 |
36 | 801.5 | Turquoise | 15:16:10 |
42 | 802.5 | CHI-X | 15:17:24 |
95 | 803 | LSE | 15:18:18 |
32 | 803 | LSE | 15:18:18 |
14 | 802 | Aquis | 15:19:17 |
12 | 801.5 | Turquoise | 15:19:32 |
161 | 801.5 | LSE | 15:19:32 |
121 | 801.5 | LSE | 15:19:32 |
6 | 801.5 | LSE | 15:19:32 |
12 | 801.5 | Turquoise | 15:19:32 |
99 | 801 | LSE | 15:21:27 |
28 | 801 | LSE | 15:21:27 |
14 | 800.5 | Aquis | 15:22:08 |
67 | 801 | BATE | 15:22:08 |
100 | 801.5 | LSE | 15:23:19 |
42 | 802.5 | CHI-X | 15:24:25 |
14 | 802.5 | Aquis | 15:24:44 |
127 | 803 | LSE | 15:25:32 |
4 | 802.5 | Aquis | 15:26:27 |
10 | 802.5 | Aquis | 15:26:27 |
61 | 802.5 | CHI-X | 15:26:32 |
23 | 802.5 | CHI-X | 15:26:32 |
67 | 802 | BATE | 15:26:52 |
134 | 802 | BATE | 15:26:52 |
4 | 802 | LSE | 15:26:52 |
127 | 802 | LSE | 15:26:52 |
106 | 802 | LSE | 15:26:52 |
10 | 802 | LSE | 15:26:52 |
127 | 802 | LSE | 15:26:52 |
14 | 802 | Turquoise | 15:28:36 |
22 | 802 | Turquoise | 15:28:36 |
14 | 802 | Aquis | 15:29:18 |
12 | 801.5 | Turquoise | 15:29:18 |
42 | 802 | CHI-X | 15:29:18 |
127 | 802 | LSE | 15:29:18 |
127 | 802 | LSE | 15:29:18 |
254 | 802 | LSE | 15:29:18 |
127 | 799.5 | LSE | 15:30:44 |
14 | 800.5 | Aquis | 15:31:10 |
12 | 800 | Turquoise | 15:32:23 |
53 | 798.5 | BATE | 15:32:36 |
14 | 798.5 | BATE | 15:32:36 |
42 | 798.5 | CHI-X | 15:32:36 |
75 | 798.5 | LSE | 15:32:36 |
52 | 798.5 | LSE | 15:32:36 |
36 | 798.5 | LSE | 15:32:36 |
75 | 798.5 | LSE | 15:32:36 |
45 | 798.5 | LSE | 15:32:36 |
82 | 798.5 | LSE | 15:32:36 |
6 | 798.5 | LSE | 15:32:36 |
10 | 798.5 | LSE | 15:32:36 |
14 | 798 | Aquis | 15:33:41 |
42 | 798.5 | CHI-X | 15:34:50 |
8 | 798.5 | BATE | 15:35:07 |
59 | 798.5 | BATE | 15:35:07 |
28 | 798.5 | LSE | 15:35:16 |
99 | 798.5 | LSE | 15:35:16 |
87 | 798.5 | LSE | 15:37:10 |
10 | 798.5 | LSE | 15:37:10 |
30 | 798.5 | LSE | 15:37:10 |
42 | 798.5 | CHI-X | 15:37:34 |
67 | 798.5 | BATE | 15:37:43 |
12 | 798 | Turquoise | 15:39:21 |
14 | 798 | Aquis | 15:39:21 |
14 | 798 | Aquis | 15:39:21 |
12 | 798 | Turquoise | 15:39:21 |
127 | 798 | LSE | 15:39:21 |
127 | 798 | LSE | 15:39:21 |
381 | 798 | LSE | 15:39:21 |
23 | 798 | CHI-X | 15:40:32 |
10 | 798 | CHI-X | 15:40:32 |
67 | 798 | BATE | 15:40:32 |
9 | 798 | CHI-X | 15:40:32 |
254 | 798.5 | LSE | 15:41:43 |
42 | 798.5 | CHI-X | 15:44:07 |
67 | 798.5 | BATE | 15:44:07 |
12 | 798 | Turquoise | 15:44:17 |
12 | 798 | Turquoise | 15:44:17 |
127 | 798.5 | LSE | 15:44:17 |
196 | 798.5 | LSE | 15:45:15 |
58 | 798.5 | LSE | 15:45:15 |
42 | 798.5 | CHI-X | 15:46:10 |
7 | 798.5 | BATE | 15:46:17 |
14 | 798.5 | Aquis | 15:46:46 |
28 | 798.5 | Aquis | 15:46:46 |
60 | 798.5 | BATE | 15:46:46 |
381 | 798.5 | LSE | 15:46:49 |
88 | 799 | LSE | 15:48:38 |
127 | 799 | LSE | 15:48:38 |
39 | 799 | LSE | 15:48:38 |
42 | 798.5 | CHI-X | 15:49:21 |
67 | 798.5 | BATE | 15:49:21 |
127 | 798.5 | LSE | 15:49:21 |
77 | 798.5 | LSE | 15:51:23 |
50 | 798.5 | LSE | 15:51:23 |
10 | 799 | Turquoise | 15:51:28 |
67 | 799 | BATE | 15:51:53 |
7 | 799 | CHI-X | 15:52:12 |
2 | 799 | Turquoise | 15:52:32 |
12 | 799 | Turquoise | 15:52:32 |
24 | 799 | Turquoise | 15:52:32 |
127 | 799 | LSE | 15:52:40 |
156 | 798.5 | LSE | 15:53:12 |
67 | 798.5 | BATE | 15:53:12 |
97 | 798.5 | LSE | 15:53:12 |
150 | 798.5 | LSE | 15:53:12 |
134 | 798.5 | LSE | 15:53:12 |
12 | 798.5 | CHI-X | 15:53:12 |
30 | 798.5 | CHI-X | 15:53:12 |
35 | 798.5 | CHI-X | 15:53:12 |
14 | 798 | Aquis | 15:53:20 |
14 | 798 | Aquis | 15:53:20 |
14 | 798 | Aquis | 15:53:20 |
67 | 798.5 | BATE | 15:55:30 |
14 | 798.5 | LSE | 15:55:32 |
14 | 798.5 | LSE | 15:55:32 |
324 | 798.5 | LSE | 15:55:32 |
1 | 798.5 | CHI-X | 15:55:42 |
4 | 798.5 | CHI-X | 15:55:42 |
4 | 798.5 | BATE | 15:57:19 |
63 | 798.5 | BATE | 15:57:19 |
127 | 798.5 | LSE | 15:57:20 |
127 | 798.5 | LSE | 15:57:20 |
6 | 798.5 | CHI-X | 15:57:53 |
28 | 798.5 | CHI-X | 15:57:53 |
1 | 798.5 | CHI-X | 15:57:53 |
7 | 798.5 | CHI-X | 15:57:53 |
1 | 798 | Aquis | 15:59:30 |
8 | 798.5 | BATE | 15:59:31 |
59 | 798.5 | BATE | 15:59:33 |
14 | 798.5 | LSE | 15:59:33 |
75 | 798.5 | LSE | 15:59:36 |
150 | 798.5 | LSE | 15:59:36 |
75 | 798.5 | LSE | 15:59:36 |
67 | 798.5 | LSE | 15:59:36 |
4 | 798.5 | CHI-X | 15:59:48 |
33 | 798.5 | CHI-X | 16:00:10 |
42 | 798.5 | CHI-X | 16:00:10 |
127 | 797.5 | LSE | 16:00:32 |
51 | 797.5 | LSE | 16:00:32 |
76 | 797.5 | LSE | 16:00:32 |
14 | 798 | Aquis | 16:00:35 |
13 | 798 | Aquis | 16:00:35 |
14 | 798 | Aquis | 16:00:35 |
67 | 798 | BATE | 16:01:51 |
14 | 798 | CHI-X | 16:02:39 |
28 | 798 | CHI-X | 16:02:39 |
127 | 798 | LSE | 16:02:51 |
127 | 798 | LSE | 16:02:51 |
67 | 798.5 | BATE | 16:04:32 |
68 | 798.5 | LSE | 16:04:36 |
19 | 799 | CHI-X | 16:04:59 |
29 | 799 | CHI-X | 16:04:59 |
42 | 799.5 | LSE | 16:05:16 |
85 | 799.5 | LSE | 16:05:16 |
105 | 799.5 | LSE | 16:05:57 |
22 | 799.5 | LSE | 16:05:57 |
127 | 799.5 | LSE | 16:06:41 |
36 | 799 | CHI-X | 16:07:10 |
44 | 799.5 | LSE | 16:07:24 |
83 | 799.5 | LSE | 16:07:24 |
56 | 799.5 | LSE | 16:08:03 |
7 | 799.5 | LSE | 16:08:03 |
28 | 799.5 | LSE | 16:08:03 |
36 | 799.5 | LSE | 16:08:03 |
36 | 799.5 | LSE | 16:08:48 |
81 | 799.5 | LSE | 16:08:48 |
10 | 799.5 | LSE | 16:08:48 |
19 | 799.5 | LSE | 16:09:26 |
75 | 799.5 | LSE | 16:09:26 |
36 | 799.5 | LSE | 16:09:26 |
75 | 799.5 | LSE | 16:09:26 |
15 | 799.5 | LSE | 16:09:26 |
71 | 799.5 | LSE | 16:09:26 |
15 | 799.5 | LSE | 16:09:26 |
36 | 799.5 | LSE | 16:09:26 |
42 | 799.5 | CHI-X | 16:09:45 |
49 | 799.5 | BATE | 16:09:56 |
67 | 799.5 | BATE | 16:09:56 |
32 | 799.5 | LSE | 16:09:56 |
98 | 799.5 | LSE | 16:09:56 |
18 | 799.5 | BATE | 16:09:56 |
95 | 799.5 | LSE | 16:10:08 |
127 | 799.5 | LSE | 16:10:08 |
84 | 799.5 | Turquoise | 16:10:08 |
127 | 799 | LSE | 16:11:25 |
127 | 799 | LSE | 16:11:25 |
42 | 799.5 | CHI-X | 16:11:41 |
67 | 799.5 | BATE | 16:11:55 |
127 | 799.5 | LSE | 16:13:09 |
4 | 799.5 | BATE | 16:13:50 |
65 | 799.5 | BATE | 16:13:50 |
42 | 799.5 | CHI-X | 16:13:51 |
88 | 799.5 | LSE | 16:15:00 |
16 | 799.5 | LSE | 16:15:00 |
27 | 799.5 | LSE | 16:15:00 |
24 | 799.5 | LSE | 16:15:00 |
99 | 799.5 | LSE | 16:15:00 |
75 | 799.5 | BATE | 16:15:45 |
75 | 799.5 | BATE | 16:15:45 |
75 | 799.5 | BATE | 16:15:45 |
24 | 799.5 | BATE | 16:15:45 |
42 | 799.5 | CHI-X | 16:16:13 |
29 | 799.5 | LSE | 16:16:19 |
7 | 799.5 | LSE | 16:16:19 |
91 | 799.5 | LSE | 16:16:19 |
21 | 799 | LSE | 16:16:46 |
75 | 799 | LSE | 16:16:46 |
46 | 799 | LSE | 16:16:46 |
98 | 799 | LSE | 16:17:01 |
112 | 800 | Aquis | 16:17:56 |
61 | 800 | BATE | 16:18:04 |
19 | 800 | BATE | 16:18:04 |
42 | 800 | CHI-X | 16:18:09 |
3 | 800 | CHI-X | 16:18:09 |
125 | 800 | CHI-X | 16:18:09 |
75 | 800 | LSE | 16:18:16 |
395 | 799.5 | LSE | 16:18:16 |
52 | 800 | LSE | 16:18:16 |
71 | 799.5 | BATE | 16:20:22 |
1 | 800 | BATE | 16:20:22 |
9 | 800 | BATE | 16:20:22 |
28 | 799.5 | Aquis | 16:21:13 |
45 | 799.5 | Aquis | 16:21:13 |
106 | 799.5 | LSE | 16:21:13 |
54 | 799.5 | CHI-X | 16:21:13 |
275 | 799.5 | LSE | 16:21:13 |
127 | 799.5 | LSE | 16:21:13 |
755 | 799.5 | LSE | 16:21:13 |
105 | 797.5 | LSE | 16:21:54 |
35 | 797.5 | Turquoise | 16:21:56 |
3 | 797.5 | Turquoise | 16:21:56 |
21 | 797.5 | Turquoise | 16:21:56 |
3 | 798 | Turquoise | 16:21:56 |
35 | 798.5 | Turquoise | 16:21:56 |
6 | 799.5 | Turquoise | 16:21:56 |
11 | 799.5 | Turquoise | 16:21:56 |
8 | 799.5 | Turquoise | 16:21:56 |
5 | 799.5 | Aquis | 16:23:03 |
3 | 799.5 | Aquis | 16:23:03 |
2 | 799.5 | Aquis | 16:23:03 |
7 | 799.5 | Aquis | 16:23:03 |
14 | 798 | CHI-X | 16:24:09 |
55 | 798 | CHI-X | 16:24:09 |
21 | 799.5 | Turquoise | 16:24:57 |
61 | 799 | BATE | 16:25:00 |
33 | 799 | BATE | 16:25:00 |
75 | 799 | BATE | 16:25:00 |
118 | 799 | LSE | 16:25:03 |
188 | 799 | LSE | 16:25:03 |
295 | 799 | LSE | 16:25:03 |
100 | 799 | LSE | 16:25:03 |
6 | 799 | Aquis | 16:25:32 |
51 | 798.5 | CHI-X | 16:26:51 |
9 | 798.5 | Turquoise | 16:26:51 |
23 | 798.5 | BATE | 16:26:51 |
23 | 798.5 | BATE | 16:26:51 |
219 | 798.5 | LSE | 16:27:10 |
232 | 798.5 | LSE | 16:27:10 |
10 | 798.5 | CHI-X | 16:27:57 |
75 | 798.5 | LSE | 16:27:57 |
17 | 798.5 | LSE | 16:27:57 |
21 | 798.5 | Aquis | 16:28:47 |
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.