Paragon Banking Group PLC:
Transaction in own shares
6 August 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: | 6 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 61,926 |
| | |
| Highest price paid per share: | 750.00p |
| | |
| Lowest price paid per share: | 732.00p |
| | |
| Volume weighted average price paid per share: | 737.5003p |
Following the purchase of these shares, the Company holds 5,657,491 of its ordinary shares in treasury and has 210,947,469 ordinary shares in issue (excluding treasury shares). The figure of 210,947,469 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 | 737.45 | 46,920 |
| CHI-X | 737.65 | 5,212 |
| BATE | 737.68 | 7,564 |
| Aquis | 737.37 | 1,636 |
| Turquoise | 737.87 | 594 |
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 |
| 216 | 746 | LSE | 08:09:03 |
| 108 | 750 | LSE | 08:11:32 |
| 108 | 748 | LSE | 08:11:50 |
| 9 | 747.5 | Turquoise | 08:12:00 |
| 16 | 750 | Aquis | 08:12:27 |
| 74 | 747.5 | BATE | 08:12:33 |
| 51 | 746.5 | CHI-X | 08:12:36 |
| 108 | 742 | LSE | 08:14:35 |
| 62 | 740 | LSE | 08:17:33 |
| 46 | 740.5 | LSE | 08:17:33 |
| 108 | 739 | LSE | 08:20:26 |
| 108 | 740 | LSE | 08:24:03 |
| 51 | 741.5 | CHI-X | 08:25:32 |
| 108 | 740.5 | LSE | 08:26:23 |
| 74 | 739.5 | BATE | 08:26:26 |
| 16 | 739.5 | Aquis | 08:26:26 |
| 9 | 739 | Turquoise | 08:27:27 |
| 108 | 737.5 | LSE | 08:30:35 |
| 108 | 737.5 | LSE | 08:32:12 |
| 51 | 738 | CHI-X | 08:35:47 |
| 108 | 738 | LSE | 08:35:47 |
| 74 | 737.5 | BATE | 08:35:47 |
| 16 | 738 | Aquis | 08:35:47 |
| 216 | 740 | LSE | 08:38:01 |
| 98 | 738.5 | LSE | 08:39:59 |
| 118 | 738.5 | LSE | 08:42:15 |
| 163 | 742 | LSE | 08:50:15 |
| 53 | 742 | LSE | 08:51:06 |
| 216 | 742 | LSE | 08:51:06 |
| 10 | 741.5 | CHI-X | 08:51:15 |
| 41 | 741.5 | CHI-X | 08:51:15 |
| 5 | 741 | LSE | 08:52:43 |
| 41 | 741.5 | LSE | 08:52:43 |
| 38 | 742 | LSE | 08:52:43 |
| 24 | 742 | LSE | 08:52:43 |
| 5 | 741 | BATE | 08:52:50 |
| 42 | 741.5 | CHI-X | 08:53:22 |
| 9 | 741.5 | CHI-X | 08:53:22 |
| 143 | 741 | BATE | 08:53:27 |
| 42 | 741.5 | LSE | 08:54:30 |
| 66 | 741.5 | LSE | 08:54:30 |
| 108 | 741.5 | LSE | 08:56:42 |
| 108 | 742.5 | LSE | 08:58:48 |
| 51 | 742.5 | CHI-X | 09:00:47 |
| 108 | 742.5 | LSE | 09:00:47 |
| 108 | 742.5 | LSE | 09:02:46 |
| 59 | 742.5 | LSE | 09:05:09 |
| 157 | 742.5 | LSE | 09:05:09 |
| 53 | 741.5 | BATE | 09:05:09 |
| 100 | 741.5 | LSE | 09:07:09 |
| 8 | 741.5 | LSE | 09:07:09 |
| 21 | 741 | Aquis | 09:08:17 |
| 16 | 741 | Aquis | 09:08:17 |
| 16 | 741 | Aquis | 09:08:17 |
| 48 | 742.5 | CHI-X | 09:08:29 |
| 95 | 741.5 | BATE | 09:08:49 |
| 108 | 741 | LSE | 09:10:11 |
| 192 | 741 | LSE | 09:12:21 |
| 17 | 741 | Aquis | 09:13:26 |
| 132 | 739.5 | LSE | 09:14:41 |
| 12 | 741.5 | BATE | 09:16:35 |
| 62 | 741.5 | BATE | 09:16:35 |
| 108 | 739.5 | LSE | 09:16:37 |
| 38 | 740.5 | CHI-X | 09:16:40 |
| 16 | 741 | CHI-X | 09:16:40 |
| 58 | 739 | LSE | 09:18:50 |
| 50 | 739 | LSE | 09:18:50 |
| 66 | 738 | LSE | 09:20:41 |
| 15 | 738.5 | LSE | 09:20:41 |
| 27 | 738.5 | LSE | 09:20:41 |
| 17 | 737.5 | Aquis | 09:20:52 |
| 105 | 741 | LSE | 09:23:14 |
| 31 | 740.5 | BATE | 09:24:43 |
| 43 | 741.5 | BATE | 09:24:43 |
| 51 | 740.5 | CHI-X | 09:24:44 |
| 111 | 741 | LSE | 09:25:05 |
| 5 | 741 | LSE | 09:27:04 |
| 98 | 741 | LSE | 09:27:04 |
| 5 | 741 | LSE | 09:27:07 |
| 17 | 741.5 | Aquis | 09:29:22 |
| 38 | 742.5 | LSE | 09:29:50 |
| 70 | 742.5 | LSE | 09:29:50 |
| 80 | 742.5 | LSE | 09:31:47 |
| 28 | 742.5 | LSE | 09:31:47 |
| 51 | 743.5 | CHI-X | 09:33:16 |
| 216 | 743.5 | LSE | 09:34:20 |
| 74 | 741.5 | BATE | 09:35:25 |
| 39 | 742 | LSE | 09:36:23 |
| 69 | 742.5 | LSE | 09:36:23 |
| 108 | 740 | LSE | 09:39:00 |
| 18 | 740.5 | Aquis | 09:39:41 |
| 1 | 741 | Aquis | 09:39:41 |
| 108 | 740 | LSE | 09:41:08 |
| 23 | 741.5 | BATE | 09:41:17 |
| 51 | 741.5 | BATE | 09:41:17 |
| 51 | 741 | CHI-X | 09:41:25 |
| 108 | 740 | LSE | 09:42:57 |
| 108 | 740 | LSE | 09:45:20 |
| 108 | 739 | LSE | 09:46:09 |
| 72 | 738 | Turquoise | 09:47:23 |
| 20 | 738 | Turquoise | 09:47:23 |
| 53 | 738 | LSE | 09:48:10 |
| 55 | 738.5 | LSE | 09:48:10 |
| 12 | 738 | Aquis | 09:49:29 |
| 4 | 741 | Aquis | 09:49:29 |
| 24 | 738 | BATE | 09:49:35 |
| 50 | 738 | BATE | 09:49:35 |
| 13 | 738 | CHI-X | 09:49:39 |
| 38 | 738.5 | CHI-X | 09:49:39 |
| 86 | 737.5 | LSE | 09:50:15 |
| 22 | 737.5 | LSE | 09:50:15 |
| 14 | 738.5 | LSE | 09:52:33 |
| 94 | 738.5 | LSE | 09:52:33 |
| 108 | 739.5 | LSE | 09:54:39 |
| 108 | 738 | LSE | 09:56:15 |
| 48 | 738.5 | CHI-X | 09:57:54 |
| 168 | 739 | LSE | 09:58:48 |
| 9 | 738 | BATE | 09:59:47 |
| 65 | 738 | BATE | 09:59:47 |
| 21 | 738 | Aquis | 09:59:47 |
| 95 | 738 | LSE | 10:00:40 |
| 40 | 737.5 | LSE | 10:02:31 |
| 75 | 738 | LSE | 10:02:31 |
| 100 | 735 | LSE | 10:06:08 |
| 62 | 735 | LSE | 10:06:08 |
| 16 | 735.5 | Aquis | 10:06:16 |
| 4 | 737 | BATE | 10:06:16 |
| 70 | 738 | BATE | 10:06:16 |
| 54 | 737.5 | CHI-X | 10:06:19 |
| 8 | 737 | LSE | 10:08:45 |
| 100 | 737 | LSE | 10:08:45 |
| 108 | 735.5 | LSE | 10:10:38 |
| 108 | 734 | LSE | 10:11:46 |
| 108 | 735 | LSE | 10:14:20 |
| 51 | 734 | CHI-X | 10:15:22 |
| 4 | 734 | BATE | 10:15:22 |
| 37 | 734 | BATE | 10:15:22 |
| 33 | 734 | BATE | 10:15:22 |
| 16 | 734 | Aquis | 10:15:24 |
| 86 | 734.5 | LSE | 10:16:47 |
| 22 | 735 | LSE | 10:16:47 |
| 108 | 733 | LSE | 10:17:26 |
| 108 | 733.5 | LSE | 10:19:50 |
| 10 | 733.5 | LSE | 10:22:04 |
| 2 | 733.5 | LSE | 10:22:04 |
| 96 | 733.5 | LSE | 10:22:04 |
| 60 | 733 | BATE | 10:22:56 |
| 3 | 733.5 | LSE | 10:23:52 |
| 105 | 733.5 | LSE | 10:23:52 |
| 5 | 733.5 | CHI-X | 10:25:12 |
| 46 | 733.5 | CHI-X | 10:30:39 |
| 16 | 734 | Aquis | 10:30:39 |
| 432 | 733.5 | LSE | 10:30:45 |
| 88 | 735 | BATE | 10:31:13 |
| 3 | 733.5 | CHI-X | 10:34:03 |
| 24 | 733.5 | CHI-X | 10:34:03 |
| 108 | 733.5 | LSE | 10:34:03 |
| 24 | 733.5 | CHI-X | 10:34:03 |
| 16 | 733.5 | Aquis | 10:34:05 |
| 108 | 733.5 | LSE | 10:35:56 |
| 216 | 733.5 | LSE | 10:38:11 |
| 2 | 733.5 | CHI-X | 10:38:45 |
| 49 | 733.5 | CHI-X | 10:38:45 |
| 16 | 733.5 | Aquis | 10:38:45 |
| 74 | 735 | BATE | 10:38:46 |
| 108 | 733.5 | LSE | 10:40:03 |
| 108 | 733.5 | LSE | 10:42:15 |
| 160 | 733 | LSE | 10:44:41 |
| 74 | 735 | BATE | 10:46:26 |
| 13 | 732.5 | CHI-X | 10:46:33 |
| 38 | 733 | CHI-X | 10:46:33 |
| 16 | 732 | Aquis | 10:46:33 |
| 146 | 732 | LSE | 10:48:02 |
| 18 | 732 | LSE | 10:48:02 |
| 26 | 733.5 | LSE | 10:50:32 |
| 190 | 733.5 | LSE | 10:51:04 |
| 13 | 734.5 | Aquis | 10:54:23 |
| 3 | 734.5 | Aquis | 10:54:23 |
| 26 | 736 | LSE | 10:55:12 |
| 107 | 736 | LSE | 10:55:12 |
| 83 | 736 | LSE | 10:55:12 |
| 51 | 735 | CHI-X | 10:55:31 |
| 44 | 735.5 | LSE | 10:57:17 |
| 41 | 736 | LSE | 10:57:17 |
| 23 | 736 | LSE | 10:57:17 |
| 45 | 735.5 | LSE | 10:59:17 |
| 63 | 735.5 | LSE | 10:59:17 |
| 43 | 735.5 | LSE | 11:01:10 |
| 108 | 735.5 | LSE | 11:01:10 |
| 65 | 735.5 | LSE | 11:01:10 |
| 37 | 733.5 | BATE | 11:01:10 |
| 37 | 733.5 | BATE | 11:01:10 |
| 16 | 734.5 | Aquis | 11:01:21 |
| 13 | 735 | CHI-X | 11:01:27 |
| 38 | 735 | CHI-X | 11:01:27 |
| 74 | 732.5 | BATE | 11:02:11 |
| 108 | 733.5 | LSE | 11:03:18 |
| 234 | 733.5 | LSE | 11:05:52 |
| 16 | 734.5 | Aquis | 11:07:43 |
| 6 | 733.5 | LSE | 11:07:49 |
| 84 | 733.5 | LSE | 11:07:49 |
| 51 | 735 | CHI-X | 11:07:52 |
| 123 | 734.5 | LSE | 11:12:09 |
| 29 | 735 | BATE | 11:12:21 |
| 45 | 735 | BATE | 11:12:21 |
| 201 | 734.5 | LSE | 11:12:57 |
| 74 | 735 | BATE | 11:14:31 |
| 51 | 735 | CHI-X | 11:15:04 |
| 196 | 735 | LSE | 11:15:06 |
| 16 | 733.5 | Aquis | 11:15:19 |
| 37 | 734 | BATE | 11:21:16 |
| 51 | 734 | CHI-X | 11:21:16 |
| 415 | 734 | LSE | 11:21:16 |
| 37 | 734 | BATE | 11:21:16 |
| 128 | 734 | LSE | 11:21:16 |
| 17 | 734 | LSE | 11:21:16 |
| 16 | 734 | Aquis | 11:21:31 |
| 108 | 734 | LSE | 11:23:23 |
| 100 | 734 | LSE | 11:25:47 |
| 51 | 734.5 | CHI-X | 11:27:47 |
| 16 | 734.5 | Aquis | 11:27:47 |
| 74 | 735.5 | BATE | 11:30:13 |
| 48 | 736.5 | LSE | 11:31:06 |
| 4 | 736.5 | LSE | 11:31:06 |
| 107 | 736.5 | LSE | 11:31:06 |
| 273 | 736.5 | LSE | 11:31:06 |
| 95 | 734 | LSE | 11:32:30 |
| 74 | 736.5 | BATE | 11:32:50 |
| 51 | 735 | CHI-X | 11:34:32 |
| 16 | 736 | Aquis | 11:34:46 |
| 74 | 736 | BATE | 11:38:43 |
| 16 | 737 | Aquis | 11:40:21 |
| 51 | 737.5 | CHI-X | 11:40:45 |
| 237 | 736.5 | LSE | 11:42:59 |
| 63 | 736.5 | LSE | 11:42:59 |
| 354 | 736.5 | LSE | 11:42:59 |
| 15 | 736.5 | LSE | 11:42:59 |
| 108 | 736.5 | LSE | 11:42:59 |
| 108 | 736.5 | LSE | 11:42:59 |
| 74 | 736 | BATE | 11:44:38 |
| 51 | 736.5 | CHI-X | 11:49:40 |
| 101 | 736 | LSE | 11:49:40 |
| 19 | 737.5 | CHI-X | 11:54:11 |
| 16 | 737.5 | CHI-X | 11:54:11 |
| 16 | 737.5 | CHI-X | 11:54:11 |
| 25 | 738.5 | CHI-X | 11:56:52 |
| 26 | 738.5 | CHI-X | 11:56:59 |
| 148 | 738.5 | BATE | 11:56:59 |
| 107 | 738.5 | LSE | 11:56:59 |
| 325 | 738.5 | LSE | 11:56:59 |
| 223 | 738.5 | LSE | 11:57:02 |
| 32 | 738 | Aquis | 11:57:03 |
| 16 | 738 | Aquis | 11:57:03 |
| 41 | 738 | LSE | 11:59:20 |
| 107 | 738 | LSE | 11:59:20 |
| 176 | 738.5 | LSE | 11:59:20 |
| 11 | 738.5 | LSE | 12:01:36 |
| 276 | 738.5 | LSE | 12:01:36 |
| 37 | 738.5 | LSE | 12:01:36 |
| 16 | 738 | Aquis | 12:02:23 |
| 37 | 738 | BATE | 12:02:23 |
| 51 | 738.5 | CHI-X | 12:02:24 |
| 37 | 738 | BATE | 12:02:49 |
| 30 | 738 | LSE | 12:04:13 |
| 78 | 738.5 | LSE | 12:04:13 |
| 167 | 738.5 | LSE | 12:06:39 |
| 33 | 738.5 | LSE | 12:06:39 |
| 16 | 738 | Aquis | 12:09:04 |
| 74 | 738 | BATE | 12:09:05 |
| 232 | 738.5 | LSE | 12:09:11 |
| 24 | 738 | CHI-X | 12:09:34 |
| 16 | 738 | CHI-X | 12:09:34 |
| 187 | 738 | Turquoise | 12:09:34 |
| 11 | 738 | CHI-X | 12:09:34 |
| 9 | 738 | Turquoise | 12:09:34 |
| 108 | 737.5 | LSE | 12:12:08 |
| 216 | 737.5 | LSE | 12:14:25 |
| 87 | 735.5 | LSE | 12:15:23 |
| 16 | 737.5 | Aquis | 12:15:41 |
| 74 | 738 | BATE | 12:15:57 |
| 51 | 736.5 | CHI-X | 12:18:03 |
| 89 | 736 | LSE | 12:20:03 |
| 40 | 736 | LSE | 12:20:03 |
| 9 | 737.5 | Turquoise | 12:20:27 |
| 9 | 737.5 | Turquoise | 12:20:27 |
| 16 | 736.5 | Aquis | 12:22:23 |
| 3 | 738 | BATE | 12:22:28 |
| 70 | 738 | BATE | 12:22:28 |
| 1 | 738 | BATE | 12:22:28 |
| 51 | 737 | CHI-X | 12:22:40 |
| 324 | 737 | LSE | 12:22:40 |
| 9 | 737.5 | Turquoise | 12:24:44 |
| 216 | 737.5 | LSE | 12:24:45 |
| 108 | 737 | LSE | 12:26:45 |
| 108 | 737 | LSE | 12:28:45 |
| 9 | 737 | Turquoise | 12:29:01 |
| 16 | 737 | Aquis | 12:29:05 |
| 74 | 737 | BATE | 12:29:06 |
| 51 | 737 | CHI-X | 12:29:12 |
| 108 | 736 | LSE | 12:30:32 |
| 107 | 735.5 | LSE | 12:32:27 |
| 109 | 736 | LSE | 12:32:27 |
| 66 | 736 | BATE | 12:33:25 |
| 16 | 736 | Aquis | 12:33:33 |
| 24 | 736 | LSE | 12:34:26 |
| 300 | 736 | LSE | 12:34:26 |
| 51 | 736 | CHI-X | 12:35:03 |
| 8 | 738 | Turquoise | 12:35:19 |
| 108 | 737.5 | LSE | 12:35:43 |
| 11 | 740.5 | CHI-X | 12:39:48 |
| 216 | 740.5 | LSE | 12:39:48 |
| 40 | 740.5 | CHI-X | 12:39:48 |
| 108 | 740.5 | LSE | 12:39:48 |
| 108 | 740.5 | LSE | 12:39:48 |
| 82 | 739.5 | BATE | 12:39:49 |
| 10 | 738.5 | Aquis | 12:40:09 |
| 74 | 739.5 | BATE | 12:41:42 |
| 216 | 737.5 | LSE | 12:41:51 |
| 38 | 738.5 | CHI-X | 12:41:55 |
| 13 | 739 | CHI-X | 12:41:55 |
| 9 | 738.5 | Turquoise | 12:42:14 |
| 10 | 738.5 | Turquoise | 12:42:14 |
| 19 | 738.5 | Aquis | 12:42:23 |
| 108 | 736 | LSE | 12:43:34 |
| 19 | 737 | Aquis | 12:45:38 |
| 16 | 737 | BATE | 12:45:39 |
| 28 | 738.5 | BATE | 12:45:39 |
| 30 | 739 | BATE | 12:45:39 |
| 51 | 739 | CHI-X | 12:45:40 |
| 108 | 737 | LSE | 12:45:40 |
| 133 | 738 | LSE | 12:48:05 |
| 83 | 738 | LSE | 12:48:23 |
| 216 | 738 | LSE | 12:48:23 |
| 91 | 738 | LSE | 12:48:23 |
| 17 | 738 | LSE | 12:48:23 |
| 16 | 739 | Aquis | 12:49:38 |
| 51 | 738.5 | CHI-X | 12:49:44 |
| 74 | 738.5 | BATE | 12:52:24 |
| 108 | 738.5 | LSE | 12:52:24 |
| 216 | 738.5 | LSE | 12:52:24 |
| 100 | 738.5 | LSE | 12:52:24 |
| 2 | 738.5 | LSE | 12:52:24 |
| 6 | 738.5 | LSE | 12:52:24 |
| 216 | 738.5 | LSE | 12:55:13 |
| 68 | 738.5 | LSE | 13:00:18 |
| 216 | 738.5 | LSE | 13:00:18 |
| 216 | 738.5 | LSE | 13:00:18 |
| 58 | 738.5 | BATE | 13:00:18 |
| 108 | 738.5 | LSE | 13:00:18 |
| 40 | 738.5 | LSE | 13:00:18 |
| 50 | 738.5 | BATE | 13:00:21 |
| 90 | 738.5 | BATE | 13:00:21 |
| 12 | 738.5 | BATE | 13:00:21 |
| 12 | 738.5 | BATE | 13:00:39 |
| 51 | 738.5 | CHI-X | 13:00:39 |
| 51 | 738.5 | CHI-X | 13:00:39 |
| 51 | 739 | CHI-X | 13:03:25 |
| 216 | 738.5 | LSE | 13:03:33 |
| 32 | 738 | Aquis | 13:05:03 |
| 16 | 738 | Aquis | 13:05:03 |
| 108 | 738 | LSE | 13:06:06 |
| 216 | 738 | LSE | 13:08:45 |
| 216 | 739 | LSE | 13:11:16 |
| 74 | 738.5 | BATE | 13:12:03 |
| 8 | 738.5 | Aquis | 13:12:03 |
| 51 | 738.5 | CHI-X | 13:12:03 |
| 100 | 739 | LSE | 13:13:50 |
| 8 | 739 | LSE | 13:14:03 |
| 8 | 738.5 | Aquis | 13:14:44 |
| 108 | 739 | LSE | 13:15:56 |
| 3 | 738.5 | Turquoise | 13:16:56 |
| 54 | 738.5 | Turquoise | 13:16:56 |
| 6 | 738.5 | Turquoise | 13:16:56 |
| 108 | 737.5 | LSE | 13:17:03 |
| 16 | 738.5 | Aquis | 13:18:36 |
| 36 | 738.5 | BATE | 13:18:44 |
| 38 | 738.5 | BATE | 13:18:44 |
| 8 | 738.5 | LSE | 13:18:48 |
| 51 | 738.5 | CHI-X | 13:18:53 |
| 51 | 738.5 | LSE | 13:18:53 |
| 49 | 738.5 | LSE | 13:18:53 |
| 108 | 737.5 | LSE | 13:20:03 |
| 108 | 737.5 | LSE | 13:26:02 |
| 216 | 737.5 | LSE | 13:26:02 |
| 108 | 737.5 | LSE | 13:26:02 |
| 4 | 738 | Aquis | 13:26:17 |
| 12 | 738.5 | Aquis | 13:26:17 |
| 14 | 738 | Turquoise | 13:26:20 |
| 4 | 738 | Turquoise | 13:26:20 |
| 74 | 737.5 | BATE | 13:26:27 |
| 51 | 738 | CHI-X | 13:30:24 |
| 108 | 737.5 | LSE | 13:31:02 |
| 9 | 738 | Turquoise | 13:32:04 |
| 46 | 738 | CHI-X | 13:33:22 |
| 37 | 738 | BATE | 13:36:09 |
| 37 | 738 | BATE | 13:36:09 |
| 4 | 738.5 | BATE | 13:40:17 |
| 12 | 738.5 | BATE | 13:40:17 |
| 29 | 738.5 | BATE | 13:40:17 |
| 29 | 738.5 | BATE | 13:40:17 |
| 56 | 738.5 | CHI-X | 13:40:30 |
| 32 | 738 | Aquis | 13:40:30 |
| 216 | 738 | LSE | 13:40:30 |
| 432 | 738 | LSE | 13:40:30 |
| 108 | 738 | LSE | 13:40:30 |
| 9 | 737.5 | Turquoise | 13:42:13 |
| 100 | 737 | LSE | 13:42:13 |
| 8 | 737 | LSE | 13:42:13 |
| 100 | 738 | LSE | 13:44:08 |
| 8 | 738 | LSE | 13:44:08 |
| 9 | 737.5 | Turquoise | 13:45:01 |
| 103 | 738 | LSE | 13:46:21 |
| 5 | 738 | LSE | 13:46:21 |
| 16 | 737.5 | Aquis | 13:46:59 |
| 74 | 737.5 | BATE | 13:47:00 |
| 51 | 737.5 | CHI-X | 13:47:09 |
| 15 | 736.5 | LSE | 13:50:03 |
| 108 | 736.5 | LSE | 13:50:03 |
| 201 | 736.5 | LSE | 13:50:03 |
| 9 | 737 | Turquoise | 13:50:38 |
| 8 | 736.5 | LSE | 13:52:00 |
| 100 | 736.5 | LSE | 13:52:00 |
| 4 | 737.5 | Aquis | 13:53:45 |
| 6 | 737.5 | Aquis | 13:53:45 |
| 6 | 737.5 | Aquis | 13:53:45 |
| 74 | 737 | BATE | 13:53:49 |
| 51 | 737 | CHI-X | 13:53:50 |
| 4 | 736 | LSE | 13:54:27 |
| 104 | 736 | LSE | 13:54:27 |
| 137 | 736 | LSE | 13:56:39 |
| 79 | 736 | LSE | 13:56:39 |
| 108 | 736 | LSE | 13:58:42 |
| 108 | 734.5 | LSE | 13:59:51 |
| 36 | 735.5 | CHI-X | 13:59:58 |
| 10 | 736 | CHI-X | 13:59:58 |
| 16 | 734.5 | Aquis | 14:00:25 |
| 36 | 735.5 | BATE | 14:00:28 |
| 13 | 736 | BATE | 14:00:28 |
| 24 | 736.5 | BATE | 14:00:28 |
| 1 | 737 | BATE | 14:00:28 |
| 108 | 735 | LSE | 14:01:43 |
| 8 | 735 | LSE | 14:03:37 |
| 100 | 735 | LSE | 14:03:37 |
| 216 | 735.5 | LSE | 14:05:37 |
| 16 | 736 | Aquis | 14:06:41 |
| 56 | 735.5 | CHI-X | 14:06:46 |
| 74 | 737 | BATE | 14:06:46 |
| 6 | 737.5 | LSE | 14:08:19 |
| 5 | 737.5 | LSE | 14:08:19 |
| 22 | 737.5 | LSE | 14:08:19 |
| 6 | 737.5 | LSE | 14:08:19 |
| 177 | 737.5 | LSE | 14:09:12 |
| 102 | 738 | LSE | 14:11:40 |
| 102 | 738 | LSE | 14:11:40 |
| 16 | 738 | Aquis | 14:12:50 |
| 48 | 738 | CHI-X | 14:12:51 |
| 74 | 738 | BATE | 14:13:08 |
| 108 | 738 | LSE | 14:13:46 |
| 120 | 736.5 | LSE | 14:15:23 |
| 216 | 736.5 | LSE | 14:17:05 |
| 3 | 737 | Aquis | 14:19:05 |
| 13 | 738 | Aquis | 14:19:05 |
| 108 | 736 | LSE | 14:19:08 |
| 74 | 737 | BATE | 14:19:10 |
| 23 | 736 | LSE | 14:21:18 |
| 85 | 736 | LSE | 14:21:18 |
| 108 | 736 | LSE | 14:23:06 |
| 108 | 736 | LSE | 14:23:06 |
| 108 | 736 | LSE | 14:25:07 |
| 16 | 738 | Aquis | 14:25:17 |
| 74 | 737 | BATE | 14:25:23 |
| 3 | 736.5 | CHI-X | 14:25:30 |
| 99 | 736.5 | CHI-X | 14:25:30 |
| 108 | 738 | LSE | 14:27:03 |
| 66 | 738 | LSE | 14:29:00 |
| 107 | 738 | LSE | 14:29:00 |
| 38 | 738 | LSE | 14:29:00 |
| 5 | 738 | LSE | 14:29:00 |
| 9 | 737 | Turquoise | 14:30:17 |
| 45 | 737 | Turquoise | 14:30:17 |
| 74 | 737.5 | BATE | 14:30:54 |
| 108 | 736 | LSE | 14:30:54 |
| 16 | 737.5 | Aquis | 14:30:56 |
| 54 | 737 | CHI-X | 14:30:58 |
| 25 | 736.5 | LSE | 14:31:35 |
| 83 | 736.5 | LSE | 14:31:35 |
| 200 | 738 | LSE | 14:34:36 |
| 124 | 738 | LSE | 14:34:36 |
| 51 | 738 | CHI-X | 14:34:43 |
| 74 | 738 | BATE | 14:34:49 |
| 111 | 737.5 | LSE | 14:34:54 |
| 48 | 737.5 | LSE | 14:34:54 |
| 16 | 737 | Aquis | 14:34:57 |
| 100 | 737.5 | LSE | 14:36:57 |
| 65 | 737.5 | LSE | 14:36:57 |
| 51 | 737.5 | CHI-X | 14:37:35 |
| 74 | 738 | BATE | 14:37:36 |
| 108 | 738 | LSE | 14:40:03 |
| 16 | 738.5 | Aquis | 14:40:03 |
| 108 | 738 | LSE | 14:40:03 |
| 108 | 738 | LSE | 14:40:03 |
| 216 | 738 | LSE | 14:40:03 |
| 74 | 738 | BATE | 14:40:58 |
| 51 | 738.5 | CHI-X | 14:40:58 |
| 16 | 736 | Aquis | 14:41:05 |
| 108 | 736 | LSE | 14:41:05 |
| 108 | 735.5 | LSE | 14:43:27 |
| 108 | 736 | LSE | 14:43:27 |
| 8 | 734 | LSE | 14:43:34 |
| 108 | 734 | LSE | 14:43:34 |
| 100 | 734 | LSE | 14:43:34 |
| 4 | 735 | Turquoise | 14:43:47 |
| 9 | 735 | Turquoise | 14:43:47 |
| 32 | 736 | Turquoise | 14:43:47 |
| 74 | 735 | BATE | 14:44:14 |
| 34 | 735 | CHI-X | 14:44:15 |
| 17 | 735 | CHI-X | 14:44:15 |
| 16 | 734.5 | Aquis | 14:44:35 |
| 100 | 734 | LSE | 14:45:21 |
| 8 | 734 | LSE | 14:45:21 |
| 108 | 733.5 | LSE | 14:45:38 |
| 9 | 736 | Turquoise | 14:46:15 |
| 63 | 735 | BATE | 14:47:32 |
| 11 | 735 | BATE | 14:47:32 |
| 51 | 735 | CHI-X | 14:47:32 |
| 108 | 735 | LSE | 14:47:37 |
| 6 | 735.5 | Aquis | 14:48:51 |
| 10 | 735.5 | Aquis | 14:48:51 |
| 108 | 735.5 | LSE | 14:49:28 |
| 108 | 734.5 | LSE | 14:49:28 |
| 216 | 734.5 | LSE | 14:49:28 |
| 16 | 734.5 | Aquis | 14:51:06 |
| 51 | 735.5 | CHI-X | 14:51:06 |
| 74 | 735.5 | BATE | 14:51:06 |
| 108 | 736 | LSE | 14:51:06 |
| 108 | 734 | LSE | 14:52:36 |
| 84 | 736.5 | LSE | 14:54:24 |
| 84 | 736.5 | LSE | 14:54:24 |
| 48 | 736.5 | LSE | 14:54:27 |
| 186 | 736.5 | LSE | 14:54:27 |
| 138 | 736.5 | LSE | 14:54:27 |
| 51 | 736.5 | CHI-X | 14:54:34 |
| 16 | 736.5 | Aquis | 14:54:50 |
| 16 | 736.5 | Aquis | 14:57:27 |
| 216 | 736 | LSE | 14:57:46 |
| 51 | 736 | CHI-X | 14:57:46 |
| 216 | 736 | LSE | 14:57:46 |
| 74 | 736 | BATE | 14:57:55 |
| 74 | 736 | BATE | 14:57:55 |
| 216 | 736 | LSE | 14:59:50 |
| 74 | 736 | BATE | 15:00:37 |
| 51 | 736 | CHI-X | 15:00:38 |
| 51 | 736 | CHI-X | 15:05:10 |
| 74 | 736 | BATE | 15:05:10 |
| 100 | 736 | LSE | 15:05:10 |
| 16 | 736 | Aquis | 15:05:10 |
| 16 | 736 | Aquis | 15:05:10 |
| 116 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 736 | LSE | 15:05:10 |
| 108 | 735.5 | LSE | 15:07:13 |
| 36 | 735.5 | CHI-X | 15:07:21 |
| 11 | 736 | CHI-X | 15:07:21 |
| 4 | 736 | CHI-X | 15:07:21 |
| 24 | 735.5 | BATE | 15:07:55 |
| 50 | 735.5 | BATE | 15:07:55 |
| 16 | 735.5 | LSE | 15:08:10 |
| 200 | 735.5 | LSE | 15:08:10 |
| 32 | 736 | BATE | 15:10:27 |
| 13 | 736 | BATE | 15:10:28 |
| 16 | 736 | Aquis | 15:10:35 |
| 16 | 736 | Aquis | 15:10:35 |
| 51 | 735.5 | CHI-X | 15:10:35 |
| 216 | 735.5 | LSE | 15:10:35 |
| 324 | 735.5 | LSE | 15:10:35 |
| 108 | 735.5 | LSE | 15:10:35 |
| 108 | 735.5 | LSE | 15:10:35 |
| 37 | 736 | CHI-X | 15:12:30 |
| 51 | 737 | LSE | 15:12:35 |
| 51 | 737 | LSE | 15:12:35 |
| 21 | 737 | LSE | 15:12:35 |
| 21 | 737 | LSE | 15:12:35 |
| 42 | 737 | LSE | 15:12:35 |
| 30 | 737 | LSE | 15:12:35 |
| 74 | 736 | BATE | 15:12:47 |
| 16 | 736 | Aquis | 15:12:53 |
| 201 | 737 | LSE | 15:14:51 |
| 15 | 737 | LSE | 15:14:51 |
| 74 | 736 | BATE | 15:15:32 |
| 16 | 736 | Aquis | 15:15:32 |
| 108 | 735.5 | LSE | 15:15:32 |
| 216 | 735.5 | LSE | 15:15:32 |
| 48 | 736 | CHI-X | 15:15:36 |
| 3 | 736 | CHI-X | 15:15:36 |
| 216 | 735.5 | LSE | 15:17:39 |
| 80 | 735 | LSE | 15:18:02 |
| 44 | 735 | LSE | 15:18:02 |
| 64 | 735 | LSE | 15:18:02 |
| 136 | 735 | LSE | 15:18:02 |
| 51 | 735.5 | CHI-X | 15:18:07 |
| 148 | 735.5 | BATE | 15:18:27 |
| 132 | 736 | LSE | 15:20:13 |
| 51 | 736 | CHI-X | 15:20:30 |
| 108 | 736 | LSE | 15:21:22 |
| 516 | 737.5 | LSE | 15:22:53 |
| 51 | 737.5 | CHI-X | 15:23:05 |
| 83 | 737 | BATE | 15:24:07 |
| 74 | 737 | BATE | 15:24:07 |
| 216 | 737.25 | LSE | 15:24:50 |
| 5 | 738 | CHI-X | 15:25:16 |
| 16 | 737.5 | Aquis | 15:25:49 |
| 48 | 737.5 | Aquis | 15:25:49 |
| 16 | 737.5 | LSE | 15:25:49 |
| 33 | 737.5 | LSE | 15:25:49 |
| 200 | 737.5 | LSE | 15:25:49 |
| 75 | 737.5 | LSE | 15:25:49 |
| 41 | 737.5 | LSE | 15:25:49 |
| 67 | 737.5 | LSE | 15:25:49 |
| 74 | 737.5 | BATE | 15:26:20 |
| 108 | 737 | LSE | 15:26:20 |
| 51 | 738 | CHI-X | 15:27:25 |
| 94 | 737.5 | BATE | 15:28:16 |
| 32 | 737.5 | Aquis | 15:28:26 |
| 16 | 737.5 | Aquis | 15:28:26 |
| 32 | 737 | LSE | 15:28:32 |
| 51 | 738 | CHI-X | 15:29:15 |
| 108 | 737.75 | LSE | 15:29:23 |
| 24 | 737 | LSE | 15:29:37 |
| 14 | 737 | CHI-X | 15:29:37 |
| 76 | 737 | LSE | 15:29:37 |
| 100 | 737 | LSE | 15:29:37 |
| 92 | 737 | LSE | 15:29:37 |
| 108 | 737 | LSE | 15:29:37 |
| 40 | 736.5 | LSE | 15:29:53 |
| 68 | 736.5 | LSE | 15:29:53 |
| 100 | 735.5 | LSE | 15:30:47 |
| 16 | 737.5 | Aquis | 15:34:19 |
| 57 | 738 | LSE | 15:34:47 |
| 491 | 738 | LSE | 15:34:47 |
| 74 | 737.5 | BATE | 15:35:03 |
| 75 | 737.5 | CHI-X | 15:35:03 |
| 25 | 737.5 | CHI-X | 15:35:03 |
| 26 | 737.5 | CHI-X | 15:35:03 |
| 16 | 738 | LSE | 15:36:37 |
| 200 | 738 | LSE | 15:36:37 |
| 115 | 737.5 | LSE | 15:36:41 |
| 148 | 738 | BATE | 15:37:17 |
| 16 | 737.5 | Aquis | 15:37:24 |
| 51 | 738 | CHI-X | 15:37:30 |
| 4 | 738 | LSE | 15:38:36 |
| 104 | 738 | LSE | 15:38:36 |
| 101 | 737 | LSE | 15:39:16 |
| 108 | 737 | LSE | 15:39:16 |
| 216 | 737 | LSE | 15:39:16 |
| 16 | 738 | Aquis | 15:40:10 |
| 73 | 738 | CHI-X | 15:40:14 |
| 108 | 738 | LSE | 15:42:44 |
| 74 | 738 | BATE | 15:42:44 |
| 324 | 738 | LSE | 15:42:44 |
| 100 | 738 | LSE | 15:45:02 |
| 100 | 738 | LSE | 15:45:02 |
| 16 | 738 | LSE | 15:45:02 |
| 108 | 738 | LSE | 15:45:02 |
| 74 | 738 | BATE | 15:45:24 |
| 108 | 739.5 | LSE | 15:47:15 |
| 51 | 740.5 | CHI-X | 15:49:20 |
| 432 | 740.5 | LSE | 15:49:22 |
| 100 | 740 | BATE | 15:50:02 |
| 74 | 740 | BATE | 15:50:02 |
| 48 | 740 | BATE | 15:50:02 |
| 108 | 740 | LSE | 15:50:02 |
| 80 | 740 | LSE | 15:50:02 |
| 28 | 740 | LSE | 15:50:02 |
| 51 | 740.5 | CHI-X | 15:51:32 |
| 108 | 740 | LSE | 15:52:39 |
| 108 | 740 | LSE | 15:52:39 |
| 3 | 740.5 | CHI-X | 15:54:02 |
| 48 | 740.5 | CHI-X | 15:54:02 |
| 102 | 740 | LSE | 15:54:45 |
| 108 | 740 | LSE | 15:54:45 |
| 6 | 740 | LSE | 15:54:45 |
| 74 | 740 | BATE | 15:55:37 |
| 5 | 740.5 | CHI-X | 15:56:08 |
| 2 | 740.5 | CHI-X | 15:56:08 |
| 44 | 740.5 | CHI-X | 15:56:08 |
| 108 | 740 | LSE | 15:56:16 |
| 108 | 740 | LSE | 15:56:16 |
| 108 | 740 | LSE | 15:57:38 |
| 108 | 740 | LSE | 15:57:38 |
| 74 | 740 | BATE | 15:58:39 |
| 87 | 740 | LSE | 15:58:58 |
| 129 | 740 | LSE | 15:58:58 |
| 216 | 739 | LSE | 16:00:00 |
| 51 | 739 | CHI-X | 16:00:00 |
| 51 | 739 | CHI-X | 16:00:00 |
| 108 | 739 | LSE | 16:00:00 |
| 99 | 739 | LSE | 16:00:00 |
| 74 | 740 | BATE | 16:01:16 |
| 18 | 739.5 | LSE | 16:02:01 |
| 90 | 739.5 | LSE | 16:02:01 |
| 51 | 739 | CHI-X | 16:02:04 |
| 80 | 739 | LSE | 16:02:45 |
| 108 | 739 | LSE | 16:02:45 |
| 28 | 739 | LSE | 16:02:45 |
| 333 | 739 | LSE | 16:02:45 |
| 74 | 740 | BATE | 16:03:00 |
| 65 | 738.5 | LSE | 16:03:01 |
| 74 | 739.5 | BATE | 16:04:54 |
| 51 | 739 | CHI-X | 16:05:16 |
| 51 | 739 | CHI-X | 16:05:16 |
| 108 | 738.5 | LSE | 16:05:16 |
| 151 | 738.5 | LSE | 16:05:16 |
| 108 | 738.5 | LSE | 16:05:16 |
| 108 | 738.5 | LSE | 16:05:16 |
| 108 | 738.5 | LSE | 16:05:16 |
| 96 | 738.5 | Aquis | 16:05:16 |
| 16 | 738.5 | Aquis | 16:05:16 |
| 16 | 738.5 | Aquis | 16:05:16 |
| 16 | 738.5 | Aquis | 16:05:16 |
| 51 | 737 | CHI-X | 16:06:58 |
| 74 | 737.5 | BATE | 16:06:58 |
| 108 | 737.5 | LSE | 16:06:58 |
| 216 | 737.5 | LSE | 16:06:58 |
| 108 | 736.5 | LSE | 16:07:18 |
| 16 | 736 | Aquis | 16:07:50 |
| 116 | 739 | LSE | 16:08:56 |
| 74 | 739.5 | BATE | 16:09:22 |
| 108 | 739.5 | LSE | 16:09:42 |
| 51 | 739 | CHI-X | 16:09:49 |
| 126 | 739.5 | LSE | 16:10:14 |
| 108 | 739.5 | LSE | 16:10:41 |
| 37 | 738.5 | BATE | 16:10:41 |
| 37 | 738.5 | BATE | 16:10:41 |
| 51 | 738.5 | CHI-X | 16:10:41 |
| 37 | 738 | LSE | 16:10:55 |
| 71 | 738 | LSE | 16:10:55 |
| 16 | 738 | Aquis | 16:10:55 |
| 205 | 738 | LSE | 16:10:55 |
| 63 | 738 | LSE | 16:10:55 |
| 16 | 738 | Aquis | 16:10:55 |
| 51 | 737.5 | CHI-X | 16:12:32 |
| 39 | 738 | BATE | 16:12:33 |
| 35 | 738 | BATE | 16:12:33 |
| 310 | 738 | LSE | 16:12:35 |
| 50 | 738 | LSE | 16:12:35 |
| 16 | 738 | Aquis | 16:13:08 |
| 108 | 738 | LSE | 16:14:17 |
| 74 | 738 | BATE | 16:14:35 |
| 39 | 738 | LSE | 16:14:36 |
| 104 | 738 | LSE | 16:14:36 |
| 222 | 738 | LSE | 16:14:36 |
| 61 | 738 | LSE | 16:14:36 |
| 51 | 738 | CHI-X | 16:14:48 |
| 55 | 737.5 | Aquis | 16:15:12 |
| 108 | 737.5 | LSE | 16:15:12 |
| 100 | 736.5 | LSE | 16:16:02 |
| 619 | 736.5 | LSE | 16:16:02 |
| 61 | 736.5 | LSE | 16:16:02 |
| 108 | 736.5 | LSE | 16:16:02 |
| 35 | 737.5 | BATE | 16:16:44 |
| 37 | 737.5 | BATE | 16:16:44 |
| 119 | 737.5 | BATE | 16:16:44 |
| 5 | 737.5 | BATE | 16:16:44 |
| 49 | 738 | BATE | 16:16:44 |
| 100 | 737 | CHI-X | 16:16:55 |
| 72 | 737 | CHI-X | 16:16:55 |
| 69 | 736.5 | LSE | 16:16:55 |
| 191 | 736.5 | LSE | 16:16:55 |
| 6 | 737 | Aquis | 16:17:25 |
| 14 | 737.5 | Aquis | 16:17:25 |
| 27 | 736.5 | CHI-X | 16:18:43 |
| 1 | 737 | BATE | 16:18:56 |
| 3 | 737 | BATE | 16:18:56 |
| 80 | 737 | BATE | 16:18:56 |
| 90 | 737 | LSE | 16:20:28 |
| 656 | 737 | LSE | 16:21:31 |
| 29 | 737 | Aquis | 16:21:31 |
| 126 | 737 | LSE | 16:21:31 |
| 148 | 737 | LSE | 16:21:31 |
| 60 | 736.5 | CHI-X | 16:21:31 |
| 35 | 736.5 | BATE | 16:21:34 |
| 67 | 737 | BATE | 16:21:34 |
| 121 | 735.5 | LSE | 16:22:07 |
| 30 | 735.5 | LSE | 16:22:07 |
| 20 | 737 | Aquis | 16:23:18 |
| 86 | 737.5 | CHI-X | 16:23:55 |
| 14 | 737.5 | CHI-X | 16:23:55 |
| 93 | 737.5 | BATE | 16:23:59 |
| 46 | 737.5 | LSE | 16:24:24 |
| 180 | 737.5 | LSE | 16:24:24 |
| 202 | 737.5 | LSE | 16:24:24 |
| 100 | 737.5 | LSE | 16:24:24 |
| 110 | 737.5 | LSE | 16:24:24 |
| 36 | 737 | BATE | 16:25:13 |
| 96 | 737 | LSE | 16:25:13 |
| 59 | 737.5 | CHI-X | 16:26:23 |
| 41 | 737.5 | LSE | 16:27:05 |
| 513 | 737.5 | LSE | 16:27:05 |
| 48 | 737.5 | BATE | 16:27:16 |
| 87 | 737.5 | LSE | 16:27:23 |
| 26 | 737.5 | LSE | 16:27:42 |
| 24 | 736.5 | Aquis | 16:29:04 |
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.
