Paragon Banking Group PLC:
Transaction in own shares
12 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: | 12 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 64,690 |
| | |
| Highest price paid per share: | 772.00p |
| | |
| Lowest price paid per share: | 760.50p |
| | |
| Volume weighted average price paid per share: | 767.2017p |
Following the purchase of these shares, the Company holds 5,907,340 of its ordinary shares in treasury and has 210,697,620 ordinary shares in issue (excluding treasury shares). The figure of 210,697,620 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 | 767.17 | 48,638 |
| CHI-X | 767.40 | 5,807 |
| BATE | 767.38 | 7,892 |
| Aquis | 767.35 | 1,613 |
| Turquoise | 765.75 | 740 |
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 |
| 102 | 770 | LSE | 08:03:13 |
| 17 | 770.5 | LSE | 08:03:13 |
| 35 | 768 | LSE | 08:06:14 |
| 32 | 768.5 | LSE | 08:06:14 |
| 52 | 768.5 | LSE | 08:06:14 |
| 53 | 768 | LSE | 08:09:22 |
| 66 | 768.5 | LSE | 08:09:22 |
| 119 | 768.5 | LSE | 08:12:25 |
| 119 | 768.5 | LSE | 08:15:33 |
| 44 | 768.5 | LSE | 08:18:38 |
| 53 | 768.5 | LSE | 08:18:38 |
| 22 | 768.5 | LSE | 08:18:38 |
| 77 | 768 | BATE | 08:18:42 |
| 119 | 768.5 | LSE | 08:21:45 |
| 9 | 768 | LSE | 08:24:47 |
| 29 | 768 | LSE | 08:24:47 |
| 81 | 768 | LSE | 08:24:47 |
| 19 | 768 | BATE | 08:24:48 |
| 58 | 768 | BATE | 08:24:48 |
| 12 | 767 | Aquis | 08:24:57 |
| 18 | 767 | Aquis | 08:24:57 |
| 114 | 768 | CHI-X | 08:25:03 |
| 119 | 768 | LSE | 08:27:57 |
| 119 | 768 | LSE | 08:30:40 |
| 20 | 767 | Turquoise | 08:30:48 |
| 119 | 767 | LSE | 08:33:05 |
| 15 | 767 | Aquis | 08:33:43 |
| 77 | 766 | BATE | 08:34:52 |
| 100 | 765.5 | LSE | 08:34:58 |
| 19 | 766 | LSE | 08:34:58 |
| 57 | 766 | CHI-X | 08:35:04 |
| 238 | 766 | LSE | 08:40:46 |
| 119 | 766 | LSE | 08:43:01 |
| 77 | 766 | BATE | 08:43:23 |
| 57 | 765.5 | CHI-X | 08:43:40 |
| 119 | 766 | LSE | 08:45:06 |
| 26 | 766 | LSE | 08:47:02 |
| 72 | 766 | LSE | 08:47:02 |
| 21 | 766 | LSE | 08:47:02 |
| 119 | 766 | LSE | 08:48:52 |
| 119 | 766.5 | LSE | 08:51:32 |
| 77 | 766.5 | BATE | 08:51:50 |
| 57 | 767 | CHI-X | 08:52:06 |
| 75 | 766.5 | LSE | 08:53:20 |
| 44 | 766.5 | LSE | 08:53:20 |
| 1 | 766.5 | LSE | 08:55:28 |
| 118 | 766.5 | LSE | 08:55:28 |
| 75 | 766.5 | LSE | 08:57:57 |
| 44 | 766.5 | LSE | 08:58:04 |
| 2 | 766.5 | BATE | 09:00:14 |
| 75 | 766.5 | BATE | 09:00:14 |
| 88 | 766.5 | LSE | 09:00:32 |
| 150 | 766.5 | LSE | 09:00:32 |
| 34 | 767 | CHI-X | 09:00:35 |
| 23 | 767 | CHI-X | 09:00:35 |
| 119 | 766.5 | LSE | 09:02:26 |
| 119 | 766.5 | LSE | 09:04:26 |
| 119 | 766.5 | LSE | 09:06:27 |
| 11 | 767 | Turquoise | 09:08:03 |
| 35 | 767 | Turquoise | 09:08:03 |
| 30 | 767 | Aquis | 09:08:04 |
| 77 | 767 | BATE | 09:08:26 |
| 119 | 766 | LSE | 09:08:32 |
| 29 | 767 | Aquis | 09:10:27 |
| 1 | 767 | Aquis | 09:10:27 |
| 28 | 767 | LSE | 09:11:24 |
| 91 | 767 | LSE | 09:11:24 |
| 75 | 768 | LSE | 09:16:15 |
| 163 | 768 | LSE | 09:16:15 |
| 15 | 767.5 | Aquis | 09:16:15 |
| 57 | 767.5 | CHI-X | 09:16:15 |
| 77 | 767.5 | BATE | 09:16:25 |
| 57 | 767.5 | CHI-X | 09:18:08 |
| 357 | 766 | LSE | 09:20:50 |
| 1 | 766 | LSE | 09:22:43 |
| 77 | 767.5 | BATE | 09:24:30 |
| 57 | 766 | CHI-X | 09:29:20 |
| 204 | 766 | LSE | 09:29:20 |
| 271 | 766 | LSE | 09:29:20 |
| 30 | 765.5 | Aquis | 09:29:36 |
| 50 | 766 | BATE | 09:32:41 |
| 27 | 766.5 | BATE | 09:32:41 |
| 51 | 766 | CHI-X | 09:33:11 |
| 6 | 766 | CHI-X | 09:33:11 |
| 15 | 765.5 | Aquis | 09:36:45 |
| 77 | 764.5 | BATE | 09:41:04 |
| 57 | 766 | CHI-X | 09:41:34 |
| 15 | 765.5 | Aquis | 09:44:43 |
| 75 | 764 | LSE | 09:46:56 |
| 101 | 764 | LSE | 09:46:56 |
| 137 | 764 | LSE | 09:46:56 |
| 163 | 764 | LSE | 09:46:56 |
| 208 | 764 | LSE | 09:46:56 |
| 1 | 764 | LSE | 09:46:56 |
| 118 | 764 | LSE | 09:46:56 |
| 119 | 764 | LSE | 09:46:56 |
| 119 | 764 | LSE | 09:46:56 |
| 12 | 765.5 | Turquoise | 09:47:27 |
| 30 | 765.5 | Turquoise | 09:47:27 |
| 15 | 763 | BATE | 09:49:21 |
| 50 | 764.5 | BATE | 09:49:21 |
| 12 | 764.5 | BATE | 09:49:21 |
| 12 | 763.5 | Turquoise | 09:49:35 |
| 149 | 763 | LSE | 09:49:38 |
| 119 | 763 | LSE | 09:51:45 |
| 15 | 765.5 | Aquis | 09:52:38 |
| 119 | 763 | LSE | 09:53:51 |
| 100 | 763 | LSE | 09:55:54 |
| 19 | 763 | LSE | 09:55:54 |
| 77 | 764 | BATE | 09:57:45 |
| 10 | 763.5 | Turquoise | 09:57:58 |
| 71 | 763 | LSE | 09:58:02 |
| 48 | 763 | LSE | 09:58:02 |
| 13 | 765.5 | Aquis | 10:00:28 |
| 3 | 763 | LSE | 10:00:31 |
| 6 | 763 | LSE | 10:00:31 |
| 110 | 763 | LSE | 10:00:31 |
| 119 | 763 | LSE | 10:02:44 |
| 1 | 762 | CHI-X | 10:03:44 |
| 19 | 763 | LSE | 10:05:12 |
| 100 | 763 | LSE | 10:05:12 |
| 77 | 764 | BATE | 10:06:00 |
| 73 | 763 | CHI-X | 10:06:04 |
| 10 | 763 | Turquoise | 10:06:12 |
| 29 | 763 | LSE | 10:07:14 |
| 90 | 763 | LSE | 10:07:14 |
| 51 | 763 | CHI-X | 10:08:03 |
| 46 | 763 | CHI-X | 10:08:03 |
| 100 | 762.5 | LSE | 10:09:24 |
| 19 | 763 | LSE | 10:09:24 |
| 119 | 763 | LSE | 10:12:01 |
| 19 | 763 | LSE | 10:14:15 |
| 100 | 763 | LSE | 10:14:15 |
| 77 | 763 | BATE | 10:14:18 |
| 54 | 763 | CHI-X | 10:14:50 |
| 119 | 763 | LSE | 10:16:26 |
| 119 | 763 | LSE | 10:18:23 |
| 119 | 763 | LSE | 10:20:28 |
| 36 | 763 | BATE | 10:22:37 |
| 12 | 763 | BATE | 10:22:37 |
| 112 | 763 | LSE | 10:22:50 |
| 10 | 763 | CHI-X | 10:24:57 |
| 10 | 763 | CHI-X | 10:24:57 |
| 40 | 763 | CHI-X | 10:24:57 |
| 126 | 763 | LSE | 10:24:57 |
| 119 | 762 | LSE | 10:26:05 |
| 17 | 762.5 | Aquis | 10:26:12 |
| 33 | 762.5 | LSE | 10:28:21 |
| 86 | 762.5 | LSE | 10:28:21 |
| 30 | 762 | Aquis | 10:28:26 |
| 1 | 762 | BATE | 10:29:42 |
| 71 | 762.5 | BATE | 10:29:42 |
| 42 | 762 | LSE | 10:30:56 |
| 33 | 762.5 | LSE | 10:30:56 |
| 44 | 762.5 | LSE | 10:30:56 |
| 3 | 762 | CHI-X | 10:31:31 |
| 54 | 762.5 | CHI-X | 10:31:31 |
| 15 | 762 | Aquis | 10:32:18 |
| 30 | 762.5 | LSE | 10:32:52 |
| 89 | 762.5 | LSE | 10:32:52 |
| 119 | 762 | LSE | 10:34:50 |
| 69 | 762.5 | BATE | 10:35:33 |
| 75 | 761.5 | LSE | 10:36:47 |
| 44 | 761.5 | LSE | 10:36:47 |
| 130 | 761.5 | LSE | 10:39:09 |
| 3 | 762.5 | CHI-X | 10:39:12 |
| 54 | 762.5 | CHI-X | 10:39:12 |
| 15 | 762 | Aquis | 10:39:21 |
| 227 | 761.5 | LSE | 10:41:34 |
| 4 | 762 | BATE | 10:45:14 |
| 7 | 762 | BATE | 10:45:14 |
| 59 | 762.5 | BATE | 10:45:14 |
| 20 | 762.5 | BATE | 10:45:14 |
| 37 | 761 | LSE | 10:46:06 |
| 15 | 762 | Aquis | 10:46:33 |
| 57 | 762.5 | CHI-X | 10:46:52 |
| 439 | 761 | LSE | 10:48:42 |
| 15 | 762 | Aquis | 10:53:50 |
| 3 | 762 | CHI-X | 10:54:38 |
| 54 | 762.5 | CHI-X | 10:54:38 |
| 225 | 762 | LSE | 10:54:48 |
| 132 | 762 | LSE | 10:54:48 |
| 5 | 760.5 | BATE | 10:55:58 |
| 15 | 762 | Aquis | 11:00:52 |
| 2 | 762 | CHI-X | 11:01:51 |
| 24 | 762 | CHI-X | 11:01:51 |
| 6 | 762.5 | CHI-X | 11:01:51 |
| 25 | 762.5 | CHI-X | 11:01:51 |
| 14 | 760.5 | BATE | 11:01:52 |
| 35 | 762 | LSE | 11:02:03 |
| 103 | 762 | LSE | 11:02:03 |
| 338 | 762 | LSE | 11:02:03 |
| 15 | 762 | Aquis | 11:06:53 |
| 2 | 762 | CHI-X | 11:08:16 |
| 8 | 762 | CHI-X | 11:08:16 |
| 4 | 762.5 | CHI-X | 11:08:16 |
| 6 | 762.5 | CHI-X | 11:08:16 |
| 37 | 762.5 | CHI-X | 11:08:16 |
| 57 | 762.5 | CHI-X | 11:15:39 |
| 53 | 762.5 | CHI-X | 11:20:55 |
| 89 | 762 | BATE | 11:20:55 |
| 75 | 762 | BATE | 11:20:55 |
| 30 | 762 | Aquis | 11:20:55 |
| 154 | 762 | BATE | 11:20:55 |
| 12 | 762 | Turquoise | 11:20:55 |
| 476 | 762 | LSE | 11:20:55 |
| 77 | 762 | BATE | 11:20:55 |
| 12 | 762 | Turquoise | 11:20:55 |
| 64 | 762 | Turquoise | 11:20:55 |
| 87 | 762.5 | LSE | 11:20:55 |
| 199 | 762.5 | LSE | 11:20:55 |
| 43 | 762 | LSE | 11:20:59 |
| 33 | 762 | LSE | 11:22:35 |
| 3 | 763 | LSE | 11:24:22 |
| 468 | 764 | LSE | 11:24:27 |
| 180 | 765 | LSE | 11:28:24 |
| 58 | 765 | LSE | 11:28:24 |
| 61 | 765 | CHI-X | 11:28:28 |
| 77 | 765 | BATE | 11:28:31 |
| 476 | 764.5 | LSE | 11:28:58 |
| 19 | 764.5 | LSE | 11:31:16 |
| 100 | 764.5 | LSE | 11:31:16 |
| 77 | 765 | BATE | 11:32:26 |
| 54 | 765 | CHI-X | 11:33:23 |
| 3 | 765 | CHI-X | 11:33:23 |
| 238 | 764.5 | LSE | 11:33:33 |
| 229 | 764.5 | LSE | 11:35:53 |
| 9 | 764.5 | LSE | 11:35:53 |
| 71 | 764 | LSE | 11:37:56 |
| 48 | 764 | LSE | 11:37:56 |
| 77 | 765 | BATE | 11:38:19 |
| 4 | 764 | CHI-X | 11:39:15 |
| 53 | 764.5 | CHI-X | 11:39:15 |
| 28 | 764.5 | LSE | 11:40:33 |
| 35 | 764.5 | LSE | 11:40:33 |
| 175 | 764.5 | LSE | 11:40:33 |
| 3 | 764.5 | LSE | 11:42:53 |
| 116 | 764.5 | LSE | 11:42:53 |
| 77 | 765 | BATE | 11:44:04 |
| 14 | 764.5 | CHI-X | 11:45:05 |
| 2 | 764.5 | CHI-X | 11:45:05 |
| 28 | 764.5 | LSE | 11:45:10 |
| 41 | 764.5 | CHI-X | 11:45:31 |
| 112 | 764.5 | LSE | 11:45:31 |
| 60 | 765 | LSE | 11:47:29 |
| 131 | 765 | LSE | 11:49:03 |
| 238 | 765 | LSE | 11:49:03 |
| 26 | 765 | LSE | 11:49:03 |
| 77 | 765 | BATE | 11:49:58 |
| 2 | 765 | BATE | 11:56:40 |
| 2 | 765 | BATE | 11:59:39 |
| 150 | 765 | BATE | 12:02:09 |
| 75 | 765 | Aquis | 12:02:10 |
| 57 | 765 | CHI-X | 12:02:10 |
| 15 | 765 | Aquis | 12:02:11 |
| 357 | 765 | LSE | 12:02:13 |
| 445 | 765 | LSE | 12:02:13 |
| 150 | 765 | LSE | 12:02:13 |
| 3 | 763.5 | Turquoise | 12:04:03 |
| 114 | 765 | CHI-X | 12:04:08 |
| 77 | 765 | BATE | 12:08:32 |
| 57 | 765 | CHI-X | 12:09:46 |
| 2 | 764 | Aquis | 12:14:43 |
| 75 | 765 | BATE | 12:15:08 |
| 2 | 765 | BATE | 12:15:08 |
| 57 | 765 | CHI-X | 12:16:34 |
| 2 | 765 | CHI-X | 12:23:30 |
| 3 | 765 | CHI-X | 12:27:29 |
| 26 | 765 | CHI-X | 12:27:29 |
| 26 | 765 | CHI-X | 12:27:29 |
| 77 | 765 | BATE | 12:27:29 |
| 2 | 764.5 | LSE | 12:28:52 |
| 77 | 765 | BATE | 12:29:40 |
| 57 | 765 | CHI-X | 12:29:54 |
| 77 | 765 | BATE | 12:33:27 |
| 863 | 765 | LSE | 12:36:01 |
| 57 | 765 | CHI-X | 12:36:01 |
| 238 | 765 | LSE | 12:36:01 |
| 863 | 765 | LSE | 12:36:01 |
| 150 | 765 | LSE | 12:36:01 |
| 502 | 765 | LSE | 12:36:01 |
| 3 | 764 | Aquis | 12:36:01 |
| 28 | 764 | Aquis | 12:36:01 |
| 77 | 765 | BATE | 12:37:10 |
| 15 | 765 | Aquis | 12:37:19 |
| 12 | 765.5 | CHI-X | 12:38:05 |
| 45 | 765.5 | CHI-X | 12:38:05 |
| 57 | 765 | LSE | 12:38:10 |
| 62 | 765 | LSE | 12:38:10 |
| 30 | 765 | Aquis | 12:39:01 |
| 357 | 765 | LSE | 12:40:06 |
| 119 | 765 | LSE | 12:40:06 |
| 77 | 765 | BATE | 12:41:10 |
| 15 | 765 | Aquis | 12:41:36 |
| 57 | 765 | CHI-X | 12:42:07 |
| 219 | 765 | LSE | 12:42:20 |
| 19 | 765 | LSE | 12:42:21 |
| 75 | 765 | LSE | 12:44:12 |
| 100 | 765 | LSE | 12:44:12 |
| 63 | 765 | LSE | 12:44:12 |
| 75 | 765 | BATE | 12:45:12 |
| 15 | 765 | Aquis | 12:45:32 |
| 27 | 765 | Aquis | 12:45:32 |
| 57 | 765 | CHI-X | 12:46:11 |
| 75 | 765 | LSE | 12:46:28 |
| 75 | 765 | LSE | 12:46:28 |
| 75 | 765 | LSE | 12:46:28 |
| 13 | 765 | LSE | 12:49:03 |
| 238 | 765.5 | LSE | 12:50:52 |
| 357 | 765.5 | LSE | 12:50:52 |
| 75 | 765.5 | Turquoise | 12:50:52 |
| 24 | 765.5 | Turquoise | 12:50:52 |
| 60 | 765.5 | Turquoise | 12:50:52 |
| 15 | 765 | Aquis | 12:50:52 |
| 30 | 765 | Aquis | 12:50:52 |
| 57 | 765.5 | CHI-X | 12:52:20 |
| 95 | 765.5 | BATE | 12:52:20 |
| 57 | 765.5 | CHI-X | 12:54:58 |
| 61 | 765.5 | BATE | 12:54:58 |
| 36 | 765.5 | BATE | 12:57:19 |
| 41 | 765.5 | BATE | 12:57:19 |
| 57 | 765.5 | CHI-X | 12:58:20 |
| 30 | 765 | Aquis | 13:01:56 |
| 67 | 765 | LSE | 13:01:56 |
| 5 | 765.5 | BATE | 13:03:14 |
| 4 | 765.5 | BATE | 13:03:14 |
| 57 | 765.5 | CHI-X | 13:04:29 |
| 68 | 765.5 | BATE | 13:05:15 |
| 79 | 765 | LSE | 13:06:03 |
| 52 | 765 | LSE | 13:06:03 |
| 1 | 765 | LSE | 13:07:00 |
| 2 | 765 | LSE | 13:07:00 |
| 75 | 765 | LSE | 13:08:07 |
| 56 | 765 | LSE | 13:08:07 |
| 94 | 765 | LSE | 13:08:07 |
| 25 | 765 | LSE | 13:08:07 |
| 81 | 765 | LSE | 13:08:07 |
| 119 | 765 | LSE | 13:08:07 |
| 12 | 765 | LSE | 13:08:07 |
| 63 | 765 | LSE | 13:08:07 |
| 107 | 765 | LSE | 13:08:07 |
| 119 | 765 | LSE | 13:08:07 |
| 119 | 765 | LSE | 13:08:07 |
| 119 | 765 | LSE | 13:08:07 |
| 5 | 765 | LSE | 13:08:07 |
| 94 | 765 | LSE | 13:08:07 |
| 191 | 765 | LSE | 13:08:07 |
| 67 | 765 | LSE | 13:08:07 |
| 119 | 765 | LSE | 13:10:09 |
| 77 | 765.5 | BATE | 13:10:10 |
| 57 | 768.5 | CHI-X | 13:12:09 |
| 175 | 768.5 | LSE | 13:12:31 |
| 182 | 768.25 | LSE | 13:15:02 |
| 119 | 768 | LSE | 13:16:54 |
| 75 | 768 | LSE | 13:19:13 |
| 44 | 768 | LSE | 13:19:13 |
| 57 | 768.5 | CHI-X | 13:19:51 |
| 115 | 767 | LSE | 13:21:03 |
| 1 | 768.5 | Turquoise | 13:25:30 |
| 11 | 768.5 | Turquoise | 13:25:30 |
| 12 | 768.5 | Turquoise | 13:25:30 |
| 37 | 768.5 | Turquoise | 13:25:30 |
| 2 | 768.5 | CHI-X | 13:26:03 |
| 43 | 768.5 | CHI-X | 13:26:03 |
| 45 | 768.5 | CHI-X | 13:31:54 |
| 75 | 767.5 | BATE | 13:37:26 |
| 79 | 767.5 | BATE | 13:37:26 |
| 54 | 767.5 | LSE | 13:37:26 |
| 6 | 767.5 | BATE | 13:37:26 |
| 71 | 767.5 | BATE | 13:37:26 |
| 184 | 767.5 | LSE | 13:37:26 |
| 69 | 767.5 | BATE | 13:37:26 |
| 41 | 767.5 | LSE | 13:37:26 |
| 75 | 767.5 | LSE | 13:37:26 |
| 15 | 767.5 | Aquis | 13:37:26 |
| 8 | 767.5 | BATE | 13:37:26 |
| 7 | 767.5 | LSE | 13:37:26 |
| 30 | 767.5 | Aquis | 13:37:26 |
| 15 | 767.5 | Aquis | 13:37:26 |
| 119 | 767.5 | LSE | 13:37:26 |
| 100 | 767.5 | LSE | 13:37:26 |
| 19 | 767.5 | LSE | 13:37:26 |
| 119 | 767.5 | LSE | 13:37:26 |
| 119 | 767.5 | LSE | 13:37:26 |
| 119 | 767.5 | LSE | 13:37:26 |
| 119 | 767.5 | LSE | 13:37:26 |
| 81 | 767.5 | CHI-X | 13:41:23 |
| 1 | 766.5 | Aquis | 13:42:16 |
| 3 | 766.5 | Aquis | 13:42:16 |
| 39 | 767.5 | BATE | 13:46:09 |
| 38 | 767.5 | BATE | 13:46:09 |
| 4 | 766.5 | Aquis | 13:48:05 |
| 57 | 767.5 | CHI-X | 13:48:08 |
| 75 | 767.5 | LSE | 13:50:04 |
| 378 | 767.5 | LSE | 13:50:04 |
| 238 | 767.5 | LSE | 13:50:04 |
| 67 | 767.5 | LSE | 13:50:04 |
| 75 | 767.5 | LSE | 13:50:04 |
| 100 | 768.5 | LSE | 13:53:55 |
| 22 | 769 | Aquis | 13:58:30 |
| 15 | 769 | Aquis | 13:58:30 |
| 15 | 769 | Aquis | 13:58:30 |
| 57 | 768.5 | CHI-X | 14:00:01 |
| 138 | 768.5 | LSE | 14:00:01 |
| 154 | 768.5 | BATE | 14:00:01 |
| 29 | 768.5 | LSE | 14:00:01 |
| 28 | 768.5 | LSE | 14:00:01 |
| 109 | 768.5 | LSE | 14:00:01 |
| 119 | 768.5 | LSE | 14:00:01 |
| 91 | 768.5 | LSE | 14:00:01 |
| 57 | 768.5 | CHI-X | 14:01:59 |
| 2 | 768.5 | LSE | 14:05:28 |
| 41 | 768.5 | LSE | 14:05:28 |
| 8 | 768.5 | LSE | 14:05:28 |
| 131 | 768.5 | LSE | 14:06:03 |
| 287 | 768.5 | LSE | 14:06:03 |
| 56 | 768.5 | LSE | 14:06:03 |
| 12 | 769.5 | BATE | 14:07:05 |
| 55 | 769.5 | BATE | 14:07:05 |
| 3 | 769.5 | BATE | 14:07:05 |
| 57 | 769.5 | CHI-X | 14:07:47 |
| 58 | 769.5 | LSE | 14:08:09 |
| 112 | 769.5 | LSE | 14:08:09 |
| 100 | 769.5 | LSE | 14:10:49 |
| 54 | 770.5 | BATE | 14:20:49 |
| 77 | 770.5 | BATE | 14:20:49 |
| 238 | 771 | LSE | 14:29:13 |
| 150 | 771 | LSE | 14:29:13 |
| 150 | 771 | LSE | 14:29:13 |
| 334 | 771 | LSE | 14:29:13 |
| 375 | 771 | LSE | 14:29:13 |
| 319 | 771 | LSE | 14:29:13 |
| 7 | 771 | Aquis | 14:29:17 |
| 10 | 772 | CHI-X | 14:29:21 |
| 47 | 772 | CHI-X | 14:29:21 |
| 75 | 771.5 | BATE | 14:29:35 |
| 1 | 771.5 | BATE | 14:29:35 |
| 1 | 771.5 | BATE | 14:29:35 |
| 15 | 771 | Aquis | 14:30:03 |
| 53 | 771 | Aquis | 14:30:03 |
| 14 | 772 | CHI-X | 14:31:20 |
| 43 | 772 | CHI-X | 14:31:20 |
| 39 | 770.5 | LSE | 14:31:36 |
| 88 | 771.5 | BATE | 14:31:52 |
| 57 | 772 | CHI-X | 14:33:14 |
| 2 | 772 | LSE | 14:33:40 |
| 314 | 772 | LSE | 14:33:40 |
| 2 | 772 | LSE | 14:33:40 |
| 96 | 772 | BATE | 14:34:14 |
| 1 | 772 | CHI-X | 14:35:14 |
| 3 | 772 | CHI-X | 14:35:14 |
| 75 | 772 | CHI-X | 14:35:14 |
| 35 | 772 | CHI-X | 14:35:18 |
| 131 | 772 | LSE | 14:35:26 |
| 20 | 772 | LSE | 14:35:44 |
| 75 | 772 | LSE | 14:35:44 |
| 32 | 772 | LSE | 14:35:44 |
| 218 | 772 | LSE | 14:35:44 |
| 119 | 772 | LSE | 14:35:44 |
| 1 | 771.5 | Aquis | 14:35:45 |
| 14 | 771.5 | Aquis | 14:36:06 |
| 15 | 771.5 | Aquis | 14:36:06 |
| 77 | 770.5 | BATE | 14:37:06 |
| 238 | 771 | LSE | 14:37:55 |
| 3 | 771.5 | CHI-X | 14:38:13 |
| 1 | 772 | CHI-X | 14:38:13 |
| 3 | 772 | CHI-X | 14:38:13 |
| 20 | 772 | CHI-X | 14:38:13 |
| 25 | 772 | CHI-X | 14:38:13 |
| 5 | 771.5 | Aquis | 14:39:16 |
| 100 | 771 | LSE | 14:40:04 |
| 19 | 771 | LSE | 14:40:21 |
| 46 | 771 | LSE | 14:40:21 |
| 192 | 771 | LSE | 14:40:21 |
| 15 | 771.5 | Aquis | 14:41:35 |
| 77 | 771 | BATE | 14:41:55 |
| 63 | 771 | CHI-X | 14:41:55 |
| 119 | 771 | LSE | 14:41:55 |
| 119 | 770 | LSE | 14:43:30 |
| 119 | 770 | LSE | 14:43:30 |
| 25 | 771.5 | Aquis | 14:43:50 |
| 119 | 770 | LSE | 14:44:04 |
| 77 | 771 | BATE | 14:44:04 |
| 56 | 770.5 | CHI-X | 14:44:56 |
| 119 | 768.5 | LSE | 14:46:30 |
| 119 | 768.5 | LSE | 14:46:30 |
| 15 | 770 | Aquis | 14:47:01 |
| 77 | 768 | BATE | 14:47:10 |
| 18 | 769 | CHI-X | 14:48:15 |
| 19 | 769 | CHI-X | 14:48:15 |
| 18 | 769 | CHI-X | 14:48:15 |
| 2 | 769 | CHI-X | 14:48:15 |
| 19 | 768.5 | LSE | 14:49:01 |
| 100 | 768.5 | LSE | 14:49:01 |
| 238 | 767.5 | LSE | 14:50:06 |
| 119 | 767.5 | LSE | 14:50:06 |
| 214 | 767.5 | LSE | 14:50:06 |
| 12 | 768 | Aquis | 14:50:07 |
| 3 | 768 | Aquis | 14:50:07 |
| 57 | 768.5 | CHI-X | 14:51:47 |
| 19 | 768 | BATE | 14:52:03 |
| 39 | 768 | BATE | 14:52:03 |
| 19 | 768 | BATE | 14:52:03 |
| 31 | 769 | LSE | 14:52:09 |
| 10 | 769 | LSE | 14:52:09 |
| 102 | 769 | LSE | 14:52:09 |
| 15 | 768 | Aquis | 14:53:21 |
| 119 | 767.5 | LSE | 14:53:45 |
| 119 | 767.5 | LSE | 14:53:45 |
| 32 | 768 | BATE | 14:54:15 |
| 8 | 768 | BATE | 14:54:15 |
| 37 | 768 | BATE | 14:54:20 |
| 4 | 767.5 | CHI-X | 14:55:00 |
| 119 | 767.5 | LSE | 14:55:56 |
| 53 | 767.5 | CHI-X | 14:55:56 |
| 119 | 767.5 | LSE | 14:55:56 |
| 119 | 767.5 | LSE | 14:55:56 |
| 10 | 767.5 | Aquis | 14:56:27 |
| 5 | 768 | Aquis | 14:56:27 |
| 115 | 766 | LSE | 14:56:43 |
| 77 | 767 | BATE | 14:57:00 |
| 27 | 767 | LSE | 14:58:38 |
| 12 | 767 | LSE | 14:58:38 |
| 14 | 767 | LSE | 14:58:38 |
| 33 | 767 | LSE | 14:58:38 |
| 37 | 767 | LSE | 14:58:38 |
| 57 | 766.5 | CHI-X | 14:58:44 |
| 3 | 766.5 | Aquis | 14:59:54 |
| 2 | 766.5 | Aquis | 14:59:54 |
| 5 | 766.5 | Aquis | 14:59:54 |
| 1 | 766.5 | Aquis | 14:59:54 |
| 2 | 766.5 | Aquis | 14:59:54 |
| 2 | 766.5 | Aquis | 14:59:54 |
| 119 | 766 | LSE | 14:59:54 |
| 119 | 766 | LSE | 14:59:54 |
| 119 | 766 | LSE | 14:59:54 |
| 77 | 766.5 | BATE | 15:00:11 |
| 3 | 766.5 | LSE | 15:01:53 |
| 88 | 766.5 | LSE | 15:01:53 |
| 4 | 766.5 | LSE | 15:01:53 |
| 8 | 766.5 | LSE | 15:01:53 |
| 16 | 766.5 | LSE | 15:01:53 |
| 15 | 766.5 | Aquis | 15:02:07 |
| 77 | 766.5 | BATE | 15:02:54 |
| 61 | 766.5 | CHI-X | 15:02:54 |
| 77 | 766.5 | BATE | 15:06:17 |
| 54 | 766.5 | LSE | 15:06:17 |
| 119 | 767 | LSE | 15:06:35 |
| 76 | 767 | LSE | 15:06:37 |
| 133 | 767 | LSE | 15:06:37 |
| 76 | 767 | LSE | 15:06:45 |
| 32 | 767 | LSE | 15:06:45 |
| 53 | 767 | CHI-X | 15:06:54 |
| 57 | 767 | CHI-X | 15:06:54 |
| 160 | 767 | LSE | 15:06:54 |
| 421 | 767 | LSE | 15:06:54 |
| 140 | 767 | LSE | 15:06:54 |
| 1 | 767 | BATE | 15:08:17 |
| 75 | 767 | BATE | 15:08:17 |
| 1 | 767 | BATE | 15:08:17 |
| 57 | 767 | CHI-X | 15:08:54 |
| 119 | 767 | LSE | 15:09:25 |
| 238 | 767 | LSE | 15:10:20 |
| 34 | 767 | BATE | 15:10:56 |
| 43 | 767 | BATE | 15:11:05 |
| 57 | 767 | CHI-X | 15:11:36 |
| 119 | 766.75 | LSE | 15:11:36 |
| 119 | 766.75 | LSE | 15:11:36 |
| 2 | 766.5 | Aquis | 15:11:40 |
| 3 | 766.5 | Aquis | 15:12:58 |
| 10 | 766.5 | Aquis | 15:12:59 |
| 13 | 766.5 | Aquis | 15:12:59 |
| 15 | 766.5 | Aquis | 15:12:59 |
| 15 | 766.5 | Aquis | 15:12:59 |
| 118 | 766.5 | LSE | 15:12:59 |
| 1 | 766.5 | LSE | 15:12:59 |
| 119 | 766.5 | LSE | 15:12:59 |
| 77 | 767 | BATE | 15:13:29 |
| 57 | 767 | CHI-X | 15:13:53 |
| 119 | 766.5 | LSE | 15:15:03 |
| 7 | 766.5 | LSE | 15:15:03 |
| 336 | 766.5 | LSE | 15:15:03 |
| 119 | 766.5 | LSE | 15:15:03 |
| 112 | 766.5 | LSE | 15:15:03 |
| 12 | 767 | BATE | 15:15:34 |
| 65 | 767 | BATE | 15:15:34 |
| 2 | 766.5 | Turquoise | 15:15:42 |
| 57 | 767 | CHI-X | 15:16:20 |
| 1 | 766.5 | Aquis | 15:16:57 |
| 59 | 767 | LSE | 15:17:05 |
| 179 | 767 | LSE | 15:17:05 |
| 75 | 767 | BATE | 15:17:48 |
| 2 | 767 | BATE | 15:17:48 |
| 6 | 767 | CHI-X | 15:18:51 |
| 238 | 766.75 | LSE | 15:18:56 |
| 119 | 766.5 | LSE | 15:19:00 |
| 51 | 767 | CHI-X | 15:19:00 |
| 77 | 767 | BATE | 15:20:18 |
| 119 | 766.5 | LSE | 15:20:59 |
| 10 | 766.5 | Turquoise | 15:21:03 |
| 54 | 766.5 | Turquoise | 15:21:03 |
| 191 | 766.5 | Turquoise | 15:21:03 |
| 54 | 767 | CHI-X | 15:21:21 |
| 476 | 767 | LSE | 15:22:39 |
| 119 | 767 | LSE | 15:22:39 |
| 119 | 767 | LSE | 15:22:39 |
| 15 | 766.5 | Aquis | 15:22:39 |
| 15 | 766.5 | Aquis | 15:22:39 |
| 16 | 766.5 | Aquis | 15:22:39 |
| 15 | 766.5 | Aquis | 15:22:39 |
| 77 | 767 | BATE | 15:22:46 |
| 119 | 767 | LSE | 15:25:04 |
| 60 | 766.5 | CHI-X | 15:25:14 |
| 238 | 766.5 | LSE | 15:25:14 |
| 10 | 766.5 | Turquoise | 15:25:15 |
| 22 | 766.5 | Turquoise | 15:25:15 |
| 7 | 767 | Aquis | 15:26:43 |
| 357 | 767.5 | LSE | 15:27:06 |
| 77 | 767.5 | BATE | 15:27:22 |
| 8 | 767 | Aquis | 15:28:07 |
| 15 | 767 | Aquis | 15:28:07 |
| 238 | 767.5 | LSE | 15:28:59 |
| 4 | 766.5 | CHI-X | 15:29:01 |
| 77 | 767 | BATE | 15:29:46 |
| 238 | 767.5 | LSE | 15:30:20 |
| 15 | 767 | Aquis | 15:30:29 |
| 105 | 767 | LSE | 15:30:29 |
| 14 | 767 | LSE | 15:30:33 |
| 119 | 767 | LSE | 15:30:33 |
| 53 | 768 | LSE | 15:33:22 |
| 34 | 768 | LSE | 15:33:22 |
| 151 | 768 | LSE | 15:33:22 |
| 75 | 768 | BATE | 15:33:29 |
| 75 | 768 | BATE | 15:33:29 |
| 4 | 768 | BATE | 15:33:29 |
| 75 | 768.5 | CHI-X | 15:33:40 |
| 8 | 768.5 | LSE | 15:34:03 |
| 111 | 768.5 | LSE | 15:34:03 |
| 15 | 768.5 | Aquis | 15:35:03 |
| 35 | 768.5 | CHI-X | 15:35:03 |
| 15 | 768.5 | Aquis | 15:35:03 |
| 57 | 768.5 | CHI-X | 15:35:03 |
| 38 | 768.5 | LSE | 15:35:46 |
| 81 | 768.5 | LSE | 15:35:46 |
| 119 | 768.5 | LSE | 15:35:46 |
| 119 | 768.5 | LSE | 15:35:46 |
| 119 | 768.5 | LSE | 15:35:46 |
| 46 | 769 | LSE | 15:38:01 |
| 100 | 769 | LSE | 15:38:01 |
| 92 | 769 | LSE | 15:38:01 |
| 6 | 769 | LSE | 15:40:15 |
| 75 | 769.5 | LSE | 15:40:22 |
| 100 | 769.5 | LSE | 15:40:22 |
| 4 | 769.5 | LSE | 15:40:22 |
| 172 | 769.5 | LSE | 15:40:23 |
| 57 | 770 | CHI-X | 15:40:30 |
| 57 | 770 | CHI-X | 15:42:42 |
| 363 | 769.5 | LSE | 15:42:42 |
| 57 | 770 | CHI-X | 15:44:16 |
| 75 | 769.5 | LSE | 15:45:28 |
| 40 | 769.5 | LSE | 15:45:28 |
| 79 | 769.5 | LSE | 15:45:28 |
| 75 | 769.5 | LSE | 15:45:28 |
| 201 | 769.5 | LSE | 15:45:28 |
| 2 | 769.5 | LSE | 15:45:28 |
| 117 | 769.5 | LSE | 15:45:28 |
| 5 | 770 | CHI-X | 15:46:33 |
| 2 | 770 | CHI-X | 15:46:33 |
| 50 | 770 | CHI-X | 15:46:33 |
| 1 | 770.5 | Aquis | 15:54:45 |
| 86 | 772 | LSE | 15:55:01 |
| 32 | 772 | LSE | 15:55:01 |
| 1 | 772 | LSE | 15:55:01 |
| 77 | 772 | BATE | 15:55:01 |
| 528 | 772 | LSE | 15:55:01 |
| 311 | 772 | LSE | 15:55:01 |
| 89 | 772 | Aquis | 15:55:07 |
| 114 | 772 | CHI-X | 15:55:07 |
| 462 | 772 | BATE | 15:55:07 |
| 589 | 772 | LSE | 15:55:07 |
| 57 | 771.5 | CHI-X | 15:57:02 |
| 35 | 772 | LSE | 15:57:10 |
| 3 | 772 | LSE | 15:57:10 |
| 99 | 772 | LSE | 15:57:10 |
| 14 | 772 | LSE | 15:57:10 |
| 2 | 770.5 | Aquis | 15:57:15 |
| 13 | 770.5 | Aquis | 15:57:51 |
| 21 | 770.5 | LSE | 15:57:51 |
| 15 | 770.5 | Aquis | 15:57:51 |
| 98 | 770.5 | LSE | 15:57:51 |
| 3 | 770.5 | BATE | 15:57:58 |
| 74 | 770.5 | BATE | 15:57:58 |
| 114 | 770.5 | CHI-X | 15:59:30 |
| 1 | 770.5 | LSE | 15:59:50 |
| 14 | 770.5 | LSE | 15:59:50 |
| 104 | 770.5 | LSE | 15:59:50 |
| 206 | 769.5 | LSE | 16:00:01 |
| 15 | 770 | Aquis | 16:00:05 |
| 77 | 770.5 | BATE | 16:00:39 |
| 77 | 770.5 | BATE | 16:02:48 |
| 84 | 770.5 | BATE | 16:04:43 |
| 15 | 770 | Aquis | 16:06:17 |
| 70 | 770.5 | BATE | 16:06:45 |
| 10 | 770 | Aquis | 16:08:41 |
| 151 | 770 | CHI-X | 16:08:47 |
| 20 | 770 | CHI-X | 16:08:47 |
| 77 | 770.5 | BATE | 16:09:11 |
| 119 | 770.5 | LSE | 16:09:19 |
| 10 | 770.5 | LSE | 16:09:19 |
| 13 | 770.5 | LSE | 16:09:19 |
| 785 | 770.5 | LSE | 16:09:19 |
| 465 | 770.5 | LSE | 16:09:19 |
| 269 | 770.5 | LSE | 16:09:21 |
| 74 | 770.5 | LSE | 16:09:24 |
| 296 | 770.5 | LSE | 16:09:24 |
| 101 | 770.5 | LSE | 16:09:25 |
| 367 | 770.5 | LSE | 16:09:25 |
| 10 | 770 | Aquis | 16:09:27 |
| 10 | 770 | Aquis | 16:10:24 |
| 15 | 770 | Aquis | 16:10:24 |
| 5 | 770 | Aquis | 16:10:24 |
| 77 | 770.5 | BATE | 16:11:04 |
| 119 | 770.5 | LSE | 16:11:39 |
| 10 | 770 | Aquis | 16:11:40 |
| 9 | 770 | Aquis | 16:11:40 |
| 57 | 770 | CHI-X | 16:11:40 |
| 57 | 770 | CHI-X | 16:11:40 |
| 57 | 770 | CHI-X | 16:11:40 |
| 119 | 770.5 | LSE | 16:12:06 |
| 119 | 770.5 | LSE | 16:12:40 |
| 238 | 770.5 | LSE | 16:13:01 |
| 9 | 770.5 | BATE | 16:13:37 |
| 2 | 770.5 | BATE | 16:13:37 |
| 66 | 770.5 | BATE | 16:13:37 |
| 102 | 770.5 | LSE | 16:13:58 |
| 136 | 770.5 | LSE | 16:13:58 |
| 57 | 770 | CHI-X | 16:14:00 |
| 7 | 770 | Aquis | 16:14:02 |
| 72 | 770.5 | BATE | 16:15:26 |
| 225 | 770.5 | BATE | 16:15:26 |
| 16 | 770.5 | BATE | 16:15:26 |
| 103 | 770.5 | LSE | 16:16:10 |
| 31 | 770.5 | LSE | 16:16:10 |
| 75 | 770.5 | LSE | 16:16:10 |
| 279 | 770.5 | LSE | 16:16:10 |
| 150 | 770.5 | LSE | 16:16:10 |
| 75 | 770.5 | LSE | 16:16:10 |
| 75 | 770.5 | LSE | 16:16:10 |
| 325 | 770.5 | LSE | 16:16:10 |
| 255 | 770.5 | LSE | 16:16:10 |
| 165 | 770.5 | LSE | 16:16:10 |
| 160 | 770.5 | CHI-X | 16:16:11 |
| 14 | 770 | Aquis | 16:16:28 |
| 15 | 770 | Aquis | 16:16:28 |
| 61 | 770 | Aquis | 16:16:28 |
| 75 | 770.5 | BATE | 16:17:43 |
| 3 | 770.5 | BATE | 16:17:43 |
| 56 | 770.5 | CHI-X | 16:18:05 |
| 51 | 770.5 | CHI-X | 16:18:05 |
| 6 | 770.5 | LSE | 16:18:10 |
| 34 | 770.5 | LSE | 16:18:10 |
| 459 | 770.5 | LSE | 16:18:10 |
| 116 | 769.5 | LSE | 16:19:04 |
| 13 | 769.5 | CHI-X | 16:20:16 |
| 31 | 769.5 | CHI-X | 16:20:16 |
| 242 | 769.5 | LSE | 16:20:16 |
| 12 | 769 | Aquis | 16:20:18 |
| 224 | 769 | LSE | 16:20:35 |
| 78 | 769 | BATE | 16:20:38 |
| 52 | 769.5 | CHI-X | 16:22:38 |
| 51 | 770 | LSE | 16:22:40 |
| 225 | 770 | LSE | 16:22:40 |
| 2 | 770 | LSE | 16:22:40 |
| 75 | 770 | LSE | 16:22:40 |
| 192 | 770 | LSE | 16:22:40 |
| 29 | 770 | Aquis | 16:23:08 |
| 143 | 769.5 | BATE | 16:23:11 |
| 15 | 768 | LSE | 16:24:28 |
| 68 | 769 | BATE | 16:24:52 |
| 72 | 769 | CHI-X | 16:24:55 |
| 4 | 769.5 | CHI-X | 16:24:55 |
| 31 | 769.5 | CHI-X | 16:24:55 |
| 47 | 768 | LSE | 16:24:55 |
| 187 | 768 | LSE | 16:24:55 |
| 299 | 768 | LSE | 16:24:55 |
| 9 | 770 | Aquis | 16:25:00 |
| 7 | 770 | Aquis | 16:25:00 |
| 2 | 770 | Aquis | 16:26:58 |
| 6 | 770 | Aquis | 16:26:58 |
| 2 | 770 | Aquis | 16:26:58 |
| 32 | 769 | BATE | 16:27:14 |
| 19 | 769 | BATE | 16:27:14 |
| 36 | 768.5 | CHI-X | 16:28:21 |
| 101 | 768.5 | LSE | 16:28:21 |
| 562 | 768.5 | LSE | 16:28:21 |
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.
