Paragon Banking Group PLC:
Transaction in own shares
14 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: | 14 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 63,963 |
| | |
| Highest price paid per share: | 773.50p |
| | |
| Lowest price paid per share: | 767.00p |
| | |
| Volume weighted average price paid per share: | 769.8412p |
Following the purchase of these shares, the Company holds 6,036,044 of its ordinary shares in treasury and has 210,568,916 ordinary shares in issue (excluding treasury shares). The figure of 210,568,916 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 | 769.83 | 47,849 |
| CHI-X | 769.86 | 5,850 |
| BATE | 769.89 | 7,720 |
| Aquis | 769.76 | 1,582 |
| Turquoise | 770.24 | 962 |
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 |
| 145 | 773.5 | LSE | 08:04:51 |
| 145 | 772 | LSE | 08:10:04 |
| 75 | 770.5 | LSE | 08:14:04 |
| 70 | 770.5 | LSE | 08:14:04 |
| 15 | 770 | Aquis | 08:14:32 |
| 57 | 770 | CHI-X | 08:17:14 |
| 145 | 769.5 | LSE | 08:17:58 |
| 145 | 770 | LSE | 08:22:37 |
| 75 | 770 | BATE | 08:22:43 |
| 15 | 770 | Aquis | 08:24:26 |
| 57 | 770 | CHI-X | 08:24:38 |
| 145 | 769.5 | LSE | 08:24:58 |
| 75 | 770 | BATE | 08:24:58 |
| 130 | 771 | LSE | 08:28:03 |
| 15 | 771 | LSE | 08:28:03 |
| 85 | 771 | LSE | 08:31:03 |
| 205 | 771 | LSE | 08:31:14 |
| 145 | 771 | LSE | 08:33:21 |
| 105 | 771 | LSE | 08:36:15 |
| 40 | 771 | LSE | 08:36:15 |
| 20 | 771 | LSE | 08:40:07 |
| 125 | 771 | LSE | 08:40:07 |
| 57 | 770 | CHI-X | 08:41:32 |
| 75 | 770 | BATE | 08:41:32 |
| 3 | 770 | Aquis | 08:41:41 |
| 145 | 770 | LSE | 08:42:45 |
| 27 | 770 | Aquis | 08:42:45 |
| 57 | 771 | CHI-X | 08:51:57 |
| 435 | 771 | LSE | 08:51:57 |
| 15 | 771 | Aquis | 08:52:31 |
| 150 | 770.5 | BATE | 08:53:03 |
| 57 | 771 | CHI-X | 08:54:23 |
| 145 | 771 | LSE | 08:55:35 |
| 145 | 771 | LSE | 08:58:44 |
| 15 | 770.5 | Aquis | 09:01:00 |
| 75 | 770.5 | BATE | 09:03:21 |
| 145 | 770.5 | LSE | 09:03:21 |
| 57 | 770 | CHI-X | 09:03:35 |
| 145 | 770.5 | LSE | 09:05:21 |
| 4 | 770.5 | LSE | 09:07:43 |
| 141 | 770.5 | LSE | 09:07:43 |
| 15 | 770.5 | Aquis | 09:10:05 |
| 145 | 770.5 | LSE | 09:10:11 |
| 75 | 770.5 | BATE | 09:11:13 |
| 145 | 770.5 | LSE | 09:12:30 |
| 35 | 770 | CHI-X | 09:12:45 |
| 11 | 770 | CHI-X | 09:12:45 |
| 11 | 770 | CHI-X | 09:12:45 |
| 11 | 770.5 | LSE | 09:14:19 |
| 127 | 770.5 | LSE | 09:14:19 |
| 7 | 770.5 | LSE | 09:14:19 |
| 15 | 770.5 | Aquis | 09:15:43 |
| 144 | 770.5 | LSE | 09:16:22 |
| 75 | 770.5 | BATE | 09:17:07 |
| 57 | 770 | CHI-X | 09:17:44 |
| 20 | 770.5 | LSE | 09:19:06 |
| 24 | 770.5 | LSE | 09:19:06 |
| 102 | 770.5 | LSE | 09:19:06 |
| 101 | 770.5 | LSE | 09:21:40 |
| 44 | 770.5 | LSE | 09:21:40 |
| 2 | 770.5 | Aquis | 09:24:01 |
| 3 | 770.5 | Aquis | 09:24:01 |
| 10 | 770.5 | Aquis | 09:24:01 |
| 126 | 770.5 | LSE | 09:24:06 |
| 19 | 770.5 | LSE | 09:24:06 |
| 75 | 770.5 | BATE | 09:25:23 |
| 57 | 770.5 | CHI-X | 09:25:32 |
| 130 | 770.5 | LSE | 09:26:03 |
| 15 | 770.5 | LSE | 09:26:40 |
| 145 | 770.5 | LSE | 09:29:13 |
| 145 | 770.5 | LSE | 09:31:25 |
| 3 | 770.5 | Aquis | 09:31:38 |
| 12 | 770.5 | Aquis | 09:31:38 |
| 11 | 770 | BATE | 09:33:21 |
| 64 | 770.5 | BATE | 09:33:21 |
| 145 | 769.5 | LSE | 09:33:24 |
| 57 | 769 | CHI-X | 09:33:29 |
| 75 | 770 | LSE | 09:41:16 |
| 215 | 770 | LSE | 09:41:16 |
| 145 | 770 | LSE | 09:45:08 |
| 14 | 770.5 | BATE | 09:45:50 |
| 61 | 770.5 | BATE | 09:45:50 |
| 57 | 770 | CHI-X | 09:46:01 |
| 15 | 769.5 | Aquis | 09:46:10 |
| 17 | 769.5 | LSE | 09:47:51 |
| 102 | 769.5 | LSE | 09:47:51 |
| 26 | 770 | LSE | 09:47:51 |
| 145 | 769 | LSE | 09:50:41 |
| 12 | 769 | Aquis | 09:52:24 |
| 3 | 769.5 | Aquis | 09:52:24 |
| 145 | 769 | LSE | 09:53:47 |
| 17 | 770.5 | BATE | 09:55:13 |
| 58 | 770.5 | BATE | 09:55:13 |
| 4 | 769.5 | LSE | 09:56:22 |
| 4 | 769.5 | LSE | 09:56:22 |
| 60 | 769.5 | LSE | 09:56:23 |
| 75 | 769.5 | LSE | 09:56:23 |
| 57 | 769.5 | CHI-X | 09:56:29 |
| 2 | 769.5 | LSE | 09:56:48 |
| 75 | 770.5 | BATE | 10:03:12 |
| 57 | 770 | CHI-X | 10:03:41 |
| 15 | 769.5 | Aquis | 10:06:15 |
| 65 | 770.5 | BATE | 10:10:44 |
| 10 | 770.5 | CHI-X | 10:21:38 |
| 47 | 770.5 | CHI-X | 10:21:39 |
| 80 | 770.5 | BATE | 10:24:03 |
| 5 | 770.5 | BATE | 10:24:03 |
| 57 | 770 | CHI-X | 10:24:34 |
| 30 | 769.5 | Aquis | 10:26:23 |
| 15 | 769.5 | Aquis | 10:26:23 |
| 375 | 769.5 | LSE | 10:26:23 |
| 83 | 769.5 | LSE | 10:26:23 |
| 122 | 769.5 | LSE | 10:26:23 |
| 145 | 769.5 | LSE | 10:26:23 |
| 145 | 769.5 | LSE | 10:26:23 |
| 145 | 769.5 | LSE | 10:26:23 |
| 145 | 769.5 | LSE | 10:26:23 |
| 48 | 769.5 | LSE | 10:26:23 |
| 84 | 769.5 | LSE | 10:26:23 |
| 97 | 769.5 | LSE | 10:26:23 |
| 61 | 769.5 | LSE | 10:26:23 |
| 145 | 768 | LSE | 10:28:45 |
| 145 | 768 | LSE | 10:31:05 |
| 6 | 768.5 | BATE | 10:31:47 |
| 4 | 768.5 | BATE | 10:31:47 |
| 26 | 769 | BATE | 10:31:47 |
| 13 | 769.5 | BATE | 10:31:47 |
| 5 | 769.5 | BATE | 10:31:47 |
| 21 | 769.5 | BATE | 10:31:47 |
| 7 | 768.5 | CHI-X | 10:32:10 |
| 50 | 768.5 | CHI-X | 10:32:10 |
| 44 | 768.5 | CHI-X | 10:39:18 |
| 13 | 768.5 | CHI-X | 10:39:18 |
| 122 | 768.5 | LSE | 10:39:18 |
| 75 | 768.5 | BATE | 10:39:18 |
| 458 | 768.5 | LSE | 10:39:18 |
| 30 | 768.5 | Aquis | 10:41:01 |
| 130 | 768.5 | LSE | 10:42:03 |
| 2 | 769.5 | CHI-X | 10:44:31 |
| 7 | 769.5 | CHI-X | 10:44:31 |
| 5 | 769.5 | CHI-X | 10:44:31 |
| 23 | 769.5 | LSE | 10:44:35 |
| 75 | 770 | CHI-X | 10:48:50 |
| 75 | 770 | BATE | 10:48:50 |
| 75 | 770 | BATE | 10:48:50 |
| 25 | 770 | CHI-X | 10:48:50 |
| 15 | 770 | Aquis | 10:49:03 |
| 130 | 769.5 | LSE | 10:49:08 |
| 7 | 769.5 | LSE | 10:51:34 |
| 69 | 769.5 | LSE | 10:51:34 |
| 15 | 770 | Aquis | 10:51:45 |
| 75 | 770 | BATE | 10:54:01 |
| 366 | 770 | LSE | 10:54:01 |
| 57 | 769.5 | CHI-X | 10:54:12 |
| 75 | 770 | LSE | 10:55:22 |
| 450 | 770 | LSE | 10:55:22 |
| 55 | 770 | LSE | 10:55:22 |
| 15 | 770 | Aquis | 10:57:21 |
| 145 | 770 | LSE | 10:58:19 |
| 170 | 770 | LSE | 11:00:36 |
| 28 | 770 | LSE | 11:00:36 |
| 92 | 770 | LSE | 11:00:36 |
| 16 | 770 | BATE | 11:00:44 |
| 59 | 770 | BATE | 11:00:44 |
| 49 | 770 | CHI-X | 11:00:50 |
| 8 | 770 | CHI-X | 11:00:50 |
| 4 | 770 | Aquis | 11:02:15 |
| 1 | 770 | LSE | 11:03:40 |
| 7 | 771 | CHI-X | 11:05:29 |
| 64 | 771 | CHI-X | 11:06:03 |
| 43 | 771 | CHI-X | 11:08:32 |
| 130 | 770.5 | BATE | 11:11:06 |
| 145 | 770.5 | LSE | 11:11:06 |
| 20 | 770.5 | BATE | 11:11:06 |
| 289 | 770.5 | LSE | 11:11:06 |
| 75 | 770.5 | BATE | 11:11:06 |
| 435 | 770.5 | LSE | 11:11:06 |
| 145 | 770.5 | LSE | 11:11:06 |
| 145 | 770.5 | LSE | 11:11:06 |
| 4 | 770 | Aquis | 11:11:06 |
| 17 | 770 | Aquis | 11:11:06 |
| 20 | 770 | Aquis | 11:11:38 |
| 5 | 770.5 | CHI-X | 11:13:41 |
| 18 | 770.5 | CHI-X | 11:13:41 |
| 275 | 770.5 | LSE | 11:16:11 |
| 160 | 770.5 | LSE | 11:16:11 |
| 91 | 770 | LSE | 11:19:03 |
| 54 | 770 | LSE | 11:19:03 |
| 145 | 770 | LSE | 11:22:09 |
| 75 | 770.5 | BATE | 11:22:34 |
| 69 | 770.5 | BATE | 11:28:53 |
| 12 | 770.5 | Aquis | 11:34:32 |
| 18 | 770.5 | Aquis | 11:34:32 |
| 27 | 770.5 | Aquis | 11:34:32 |
| 57 | 770.5 | CHI-X | 11:34:32 |
| 91 | 770.5 | CHI-X | 11:34:32 |
| 290 | 770.5 | LSE | 11:34:32 |
| 435 | 770.5 | LSE | 11:34:32 |
| 4 | 770.5 | BATE | 11:36:00 |
| 30 | 770.5 | LSE | 11:36:29 |
| 57 | 771.5 | CHI-X | 11:37:39 |
| 72 | 771.5 | LSE | 11:37:39 |
| 75 | 771.5 | LSE | 11:37:39 |
| 113 | 771.5 | LSE | 11:37:39 |
| 145 | 771.5 | LSE | 11:39:55 |
| 57 | 771.5 | CHI-X | 11:42:17 |
| 112 | 771.5 | LSE | 11:43:03 |
| 18 | 771.5 | Aquis | 11:43:03 |
| 28 | 771.5 | LSE | 11:43:03 |
| 150 | 771.5 | LSE | 11:43:03 |
| 290 | 771.5 | LSE | 11:44:45 |
| 12 | 771.5 | CHI-X | 11:45:53 |
| 45 | 771.5 | CHI-X | 11:45:53 |
| 145 | 771.5 | LSE | 11:46:54 |
| 2 | 770.5 | BATE | 11:47:06 |
| 77 | 770.5 | BATE | 11:47:06 |
| 3 | 771.5 | Aquis | 11:47:34 |
| 12 | 771.5 | Aquis | 11:47:34 |
| 3 | 771.5 | Aquis | 11:54:47 |
| 12 | 771.5 | Aquis | 11:54:47 |
| 28 | 771.5 | LSE | 11:54:51 |
| 117 | 771.5 | LSE | 11:54:51 |
| 15 | 771.5 | Aquis | 12:02:37 |
| 30 | 771.5 | Aquis | 12:02:37 |
| 215 | 771.5 | LSE | 12:02:37 |
| 75 | 771.5 | LSE | 12:02:37 |
| 85 | 771.5 | LSE | 12:02:37 |
| 225 | 771.5 | LSE | 12:02:37 |
| 75 | 771.5 | LSE | 12:02:37 |
| 50 | 771.5 | LSE | 12:02:37 |
| 145 | 771.5 | LSE | 12:02:37 |
| 35 | 771.5 | LSE | 12:02:37 |
| 75 | 771.5 | LSE | 12:02:37 |
| 145 | 771.5 | LSE | 12:02:37 |
| 35 | 771.5 | LSE | 12:02:37 |
| 40 | 771.5 | LSE | 12:02:37 |
| 45 | 771.5 | LSE | 12:02:37 |
| 105 | 771.5 | LSE | 12:02:37 |
| 50 | 771.5 | LSE | 12:02:37 |
| 100 | 771.5 | LSE | 12:02:37 |
| 9 | 772 | BATE | 12:02:39 |
| 141 | 772 | BATE | 12:02:39 |
| 114 | 771.5 | CHI-X | 12:03:58 |
| 75 | 771.5 | BATE | 12:03:58 |
| 7 | 771.5 | CHI-X | 12:03:58 |
| 107 | 771.5 | CHI-X | 12:03:58 |
| 148 | 771.5 | BATE | 12:03:58 |
| 95 | 771.5 | LSE | 12:03:58 |
| 150 | 771.5 | BATE | 12:03:58 |
| 145 | 771.5 | LSE | 12:03:58 |
| 145 | 771.5 | LSE | 12:03:58 |
| 145 | 771 | LSE | 12:05:52 |
| 57 | 771.5 | CHI-X | 12:06:27 |
| 290 | 770.5 | LSE | 12:07:44 |
| 15 | 770.5 | Aquis | 12:10:01 |
| 145 | 770.5 | LSE | 12:10:20 |
| 75 | 770.5 | BATE | 12:10:25 |
| 57 | 770.5 | CHI-X | 12:10:40 |
| 2 | 770.5 | LSE | 12:12:24 |
| 7 | 770.5 | LSE | 12:12:24 |
| 16 | 770.5 | LSE | 12:12:24 |
| 28 | 770.5 | LSE | 12:12:24 |
| 30 | 770.5 | LSE | 12:12:24 |
| 157 | 770.5 | LSE | 12:12:24 |
| 195 | 770.5 | LSE | 12:12:24 |
| 12 | 771 | LSE | 12:15:10 |
| 3 | 771 | LSE | 12:15:10 |
| 86 | 771 | LSE | 12:15:10 |
| 75 | 771 | LSE | 12:15:10 |
| 114 | 771 | LSE | 12:15:10 |
| 22 | 771 | LSE | 12:17:31 |
| 33 | 771.5 | CHI-X | 12:19:03 |
| 24 | 771.5 | CHI-X | 12:19:03 |
| 75 | 771.5 | BATE | 12:19:03 |
| 7 | 771.5 | LSE | 12:19:03 |
| 116 | 771.5 | LSE | 12:19:03 |
| 145 | 771.25 | LSE | 12:21:06 |
| 75 | 771.5 | BATE | 12:21:17 |
| 57 | 771.5 | CHI-X | 12:23:39 |
| 145 | 771 | LSE | 12:23:39 |
| 8 | 770.5 | Aquis | 12:23:43 |
| 22 | 770.5 | Aquis | 12:24:23 |
| 15 | 770.5 | Aquis | 12:24:23 |
| 145 | 770 | LSE | 12:26:36 |
| 47 | 770 | LSE | 12:30:14 |
| 30 | 770 | LSE | 12:30:14 |
| 68 | 770 | LSE | 12:30:14 |
| 75 | 771.5 | BATE | 12:32:24 |
| 145 | 770 | LSE | 12:35:05 |
| 15 | 769 | Aquis | 12:37:12 |
| 57 | 769.5 | CHI-X | 12:37:19 |
| 145 | 770 | LSE | 12:39:33 |
| 57 | 770 | CHI-X | 12:39:39 |
| 290 | 770 | LSE | 12:41:28 |
| 290 | 770 | LSE | 12:43:25 |
| 57 | 770.5 | CHI-X | 12:45:25 |
| 67 | 770 | BATE | 12:47:12 |
| 83 | 770 | BATE | 12:47:38 |
| 62 | 770 | BATE | 12:47:38 |
| 111 | 770 | LSE | 12:48:02 |
| 34 | 770 | LSE | 12:48:19 |
| 123 | 770 | LSE | 12:48:19 |
| 145 | 770 | LSE | 12:48:41 |
| 22 | 770 | LSE | 12:49:01 |
| 123 | 770 | LSE | 12:49:01 |
| 57 | 770.5 | CHI-X | 12:49:26 |
| 22 | 770 | LSE | 12:49:26 |
| 131 | 770 | LSE | 12:50:12 |
| 1 | 770 | BATE | 12:50:30 |
| 14 | 770 | LSE | 12:50:30 |
| 12 | 770 | BATE | 12:50:54 |
| 145 | 770 | LSE | 12:51:36 |
| 145 | 770 | LSE | 12:54:37 |
| 44 | 770.5 | Aquis | 12:54:55 |
| 16 | 770.5 | Aquis | 12:54:55 |
| 57 | 770.5 | CHI-X | 12:54:55 |
| 43 | 770 | LSE | 12:55:21 |
| 102 | 770 | LSE | 12:55:41 |
| 75 | 770 | BATE | 12:56:01 |
| 86 | 770 | LSE | 12:57:07 |
| 59 | 770 | LSE | 12:57:34 |
| 15 | 770.5 | Aquis | 12:58:52 |
| 46 | 770.5 | CHI-X | 12:58:58 |
| 75 | 770 | BATE | 12:59:22 |
| 145 | 770 | LSE | 13:00:08 |
| 145 | 770 | LSE | 13:00:29 |
| 54 | 770 | LSE | 13:00:29 |
| 108 | 770 | LSE | 13:02:44 |
| 128 | 770 | LSE | 13:03:05 |
| 15 | 770.5 | Aquis | 13:04:07 |
| 75 | 770 | BATE | 13:04:32 |
| 68 | 770.5 | CHI-X | 13:04:48 |
| 145 | 770 | LSE | 13:05:11 |
| 145 | 770 | LSE | 13:07:21 |
| 27 | 769.5 | LSE | 13:09:15 |
| 118 | 769.5 | LSE | 13:09:15 |
| 15 | 770.5 | Aquis | 13:09:27 |
| 7 | 770 | BATE | 13:10:04 |
| 8 | 770 | BATE | 13:10:04 |
| 60 | 770 | BATE | 13:10:04 |
| 57 | 769.5 | CHI-X | 13:11:40 |
| 145 | 769.5 | LSE | 13:11:40 |
| 145 | 769.5 | LSE | 13:13:24 |
| 27 | 769.5 | LSE | 13:15:33 |
| 118 | 769.5 | LSE | 13:15:33 |
| 14 | 770.5 | Aquis | 13:17:42 |
| 142 | 769.5 | LSE | 13:18:10 |
| 75 | 770 | BATE | 13:19:53 |
| 57 | 768.5 | CHI-X | 13:20:51 |
| 148 | 768 | LSE | 13:21:38 |
| 16 | 768.5 | Aquis | 13:28:35 |
| 144 | 767 | LSE | 13:29:15 |
| 5 | 768.5 | BATE | 13:30:04 |
| 52 | 769.5 | BATE | 13:30:04 |
| 18 | 770 | BATE | 13:30:04 |
| 2 | 769.5 | CHI-X | 13:31:02 |
| 264 | 770 | LSE | 13:31:22 |
| 55 | 769.5 | CHI-X | 13:31:56 |
| 172 | 770 | LSE | 13:33:07 |
| 145 | 770 | LSE | 13:34:49 |
| 75 | 770 | BATE | 13:36:58 |
| 145 | 770 | LSE | 13:37:22 |
| 57 | 769.5 | CHI-X | 13:37:46 |
| 145 | 770 | LSE | 13:40:03 |
| 24 | 769.5 | LSE | 13:42:41 |
| 92 | 769.5 | LSE | 13:42:41 |
| 29 | 769.5 | LSE | 13:42:41 |
| 75 | 770 | BATE | 13:43:05 |
| 11 | 769.5 | LSE | 13:44:49 |
| 3 | 769.5 | LSE | 13:44:49 |
| 130 | 769.5 | LSE | 13:45:03 |
| 146 | 769.5 | LSE | 13:45:03 |
| 5 | 769.5 | LSE | 13:48:03 |
| 57 | 769.5 | CHI-X | 13:48:03 |
| 10 | 770 | BATE | 13:49:04 |
| 65 | 770 | BATE | 13:49:04 |
| 57 | 769.5 | CHI-X | 13:49:48 |
| 145 | 769.5 | LSE | 13:50:03 |
| 140 | 769.5 | LSE | 13:50:03 |
| 8 | 768.5 | Aquis | 13:50:05 |
| 145 | 769.5 | LSE | 13:52:01 |
| 56 | 769.5 | LSE | 13:54:52 |
| 234 | 769.5 | LSE | 13:54:52 |
| 15 | 769.5 | Aquis | 13:54:52 |
| 37 | 769.5 | Aquis | 13:54:52 |
| 145 | 770 | LSE | 14:00:54 |
| 57 | 770 | CHI-X | 14:00:58 |
| 75 | 770 | BATE | 14:01:06 |
| 15 | 770 | Aquis | 14:01:06 |
| 145 | 770 | LSE | 14:02:54 |
| 63 | 770 | BATE | 14:03:05 |
| 4 | 770 | CHI-X | 14:04:16 |
| 53 | 770 | CHI-X | 14:04:16 |
| 145 | 770 | LSE | 14:04:56 |
| 145 | 770 | LSE | 14:07:00 |
| 4 | 770 | Aquis | 14:07:55 |
| 11 | 770 | Aquis | 14:07:56 |
| 145 | 770 | LSE | 14:09:05 |
| 72 | 770 | BATE | 14:09:06 |
| 57 | 770 | CHI-X | 14:10:10 |
| 126 | 770 | LSE | 14:11:08 |
| 2 | 770 | LSE | 14:11:08 |
| 1 | 769.5 | LSE | 14:13:11 |
| 12 | 770 | Aquis | 14:14:32 |
| 3 | 770 | Aquis | 14:14:32 |
| 28 | 772.5 | LSE | 14:17:10 |
| 262 | 772.5 | LSE | 14:17:10 |
| 18 | 770.5 | Turquoise | 14:17:20 |
| 486 | 770.5 | Turquoise | 14:17:20 |
| 90 | 770 | BATE | 14:17:34 |
| 290 | 770 | LSE | 14:17:34 |
| 57 | 770 | CHI-X | 14:18:41 |
| 40 | 771 | LSE | 14:20:12 |
| 121 | 771 | LSE | 14:20:12 |
| 15 | 770 | Aquis | 14:22:07 |
| 145 | 771 | LSE | 14:23:02 |
| 75 | 772 | BATE | 14:23:53 |
| 145 | 771 | LSE | 14:24:13 |
| 57 | 771 | CHI-X | 14:24:26 |
| 145 | 770 | LSE | 14:25:42 |
| 15 | 770.5 | Aquis | 14:26:43 |
| 145 | 770.5 | LSE | 14:26:43 |
| 75 | 770.5 | BATE | 14:27:28 |
| 145 | 770 | LSE | 14:27:28 |
| 57 | 770.5 | CHI-X | 14:28:00 |
| 145 | 770 | LSE | 14:28:00 |
| 15 | 770 | Aquis | 14:29:55 |
| 145 | 770 | LSE | 14:29:55 |
| 57 | 770 | CHI-X | 14:30:54 |
| 75 | 770 | BATE | 14:30:54 |
| 145 | 770 | LSE | 14:30:54 |
| 145 | 770 | LSE | 14:31:42 |
| 15 | 770 | Aquis | 14:32:51 |
| 145 | 770.5 | LSE | 14:32:51 |
| 145 | 771 | LSE | 14:33:33 |
| 75 | 771.5 | BATE | 14:34:06 |
| 57 | 770.5 | CHI-X | 14:35:19 |
| 145 | 770.5 | LSE | 14:35:19 |
| 15 | 770.5 | Aquis | 14:37:31 |
| 57 | 770.5 | CHI-X | 14:37:31 |
| 75 | 771 | BATE | 14:37:31 |
| 145 | 770.5 | LSE | 14:37:31 |
| 145 | 770.5 | LSE | 14:37:31 |
| 145 | 770.5 | LSE | 14:37:31 |
| 75 | 771 | BATE | 14:39:47 |
| 145 | 770 | LSE | 14:39:54 |
| 145 | 770 | LSE | 14:39:54 |
| 15 | 770 | Aquis | 14:39:59 |
| 57 | 770 | CHI-X | 14:40:31 |
| 15 | 770 | Aquis | 14:41:57 |
| 145 | 770.5 | LSE | 14:42:18 |
| 60 | 770.5 | BATE | 14:42:35 |
| 57 | 770 | CHI-X | 14:43:29 |
| 145 | 770 | LSE | 14:44:25 |
| 15 | 770 | Aquis | 14:44:49 |
| 44 | 770 | LSE | 14:45:30 |
| 145 | 770 | LSE | 14:45:30 |
| 101 | 770 | LSE | 14:45:30 |
| 90 | 770 | BATE | 14:46:30 |
| 135 | 770 | LSE | 14:46:30 |
| 155 | 770 | LSE | 14:46:30 |
| 158 | 770 | LSE | 14:46:30 |
| 57 | 770 | CHI-X | 14:46:32 |
| 2 | 770 | Aquis | 14:47:24 |
| 13 | 770 | Aquis | 14:47:24 |
| 141 | 770 | LSE | 14:48:42 |
| 75 | 770 | BATE | 14:48:59 |
| 11 | 770.5 | CHI-X | 14:49:15 |
| 46 | 770.5 | CHI-X | 14:49:15 |
| 15 | 770 | Aquis | 14:50:06 |
| 145 | 770 | LSE | 14:50:33 |
| 145 | 770 | LSE | 14:50:33 |
| 75 | 770 | BATE | 14:51:28 |
| 57 | 770 | CHI-X | 14:51:35 |
| 207 | 770 | LSE | 14:51:54 |
| 83 | 770 | LSE | 14:51:54 |
| 136 | 769 | LSE | 14:52:03 |
| 145 | 769 | LSE | 14:52:03 |
| 145 | 769 | LSE | 14:52:03 |
| 15 | 769.5 | Aquis | 14:52:20 |
| 75 | 769.5 | BATE | 14:53:25 |
| 57 | 770 | CHI-X | 14:53:52 |
| 15 | 769.5 | Aquis | 14:54:17 |
| 66 | 770 | LSE | 14:54:18 |
| 24 | 770 | LSE | 14:54:18 |
| 26 | 770 | LSE | 14:54:18 |
| 29 | 770 | LSE | 14:54:18 |
| 47 | 769.5 | LSE | 14:56:10 |
| 98 | 770 | LSE | 14:56:10 |
| 75 | 769.5 | BATE | 14:56:11 |
| 57 | 770 | CHI-X | 14:56:52 |
| 290 | 769 | LSE | 14:57:06 |
| 145 | 769 | LSE | 14:57:06 |
| 2 | 769.5 | Aquis | 14:58:04 |
| 13 | 769.5 | Aquis | 14:58:05 |
| 75 | 769.5 | LSE | 14:58:49 |
| 28 | 769.5 | LSE | 14:58:49 |
| 75 | 769.5 | LSE | 14:58:49 |
| 112 | 769.5 | LSE | 14:58:49 |
| 75 | 769 | BATE | 15:00:34 |
| 57 | 769.5 | CHI-X | 15:00:55 |
| 32 | 769.5 | LSE | 15:01:12 |
| 113 | 769.5 | LSE | 15:01:12 |
| 15 | 769.5 | Aquis | 15:01:23 |
| 145 | 768.5 | LSE | 15:02:03 |
| 145 | 768.5 | LSE | 15:02:03 |
| 75 | 769 | BATE | 15:03:03 |
| 15 | 769.5 | Aquis | 15:03:32 |
| 290 | 769.5 | LSE | 15:04:25 |
| 57 | 768.5 | CHI-X | 15:05:03 |
| 145 | 768.5 | LSE | 15:05:03 |
| 145 | 768.5 | LSE | 15:05:03 |
| 75 | 769.5 | BATE | 15:05:05 |
| 15 | 769.5 | Aquis | 15:06:38 |
| 57 | 768.5 | CHI-X | 15:07:03 |
| 73 | 768.5 | LSE | 15:07:03 |
| 68 | 768.5 | LSE | 15:09:03 |
| 69 | 769.5 | BATE | 15:09:09 |
| 15 | 769.5 | Aquis | 15:10:20 |
| 81 | 769.5 | BATE | 15:12:39 |
| 44 | 770 | LSE | 15:13:03 |
| 101 | 770 | LSE | 15:13:03 |
| 145 | 770 | LSE | 15:13:03 |
| 44 | 770 | LSE | 15:13:06 |
| 145 | 770 | LSE | 15:13:06 |
| 145 | 770 | LSE | 15:13:06 |
| 105 | 770 | LSE | 15:13:06 |
| 90 | 769.5 | CHI-X | 15:13:14 |
| 24 | 770 | CHI-X | 15:13:14 |
| 15 | 769.5 | Aquis | 15:14:00 |
| 7 | 768.5 | LSE | 15:14:00 |
| 43 | 768.5 | LSE | 15:14:02 |
| 57 | 770 | CHI-X | 15:16:01 |
| 15 | 769.5 | Aquis | 15:16:53 |
| 11 | 770 | Turquoise | 15:17:40 |
| 2 | 770 | Turquoise | 15:17:40 |
| 7 | 770 | Turquoise | 15:17:40 |
| 2 | 770 | Turquoise | 15:17:40 |
| 149 | 771 | Turquoise | 15:17:40 |
| 100 | 770 | LSE | 15:17:43 |
| 45 | 770 | LSE | 15:17:43 |
| 145 | 770 | LSE | 15:18:13 |
| 57 | 770 | CHI-X | 15:18:35 |
| 145 | 770 | LSE | 15:18:58 |
| 15 | 769.5 | Aquis | 15:19:04 |
| 48 | 770 | CHI-X | 15:21:21 |
| 75 | 769.5 | BATE | 15:21:24 |
| 75 | 769.5 | BATE | 15:21:24 |
| 75 | 769.5 | BATE | 15:21:24 |
| 530 | 769.5 | LSE | 15:21:24 |
| 145 | 769.5 | LSE | 15:21:24 |
| 145 | 769.5 | LSE | 15:21:24 |
| 145 | 769.5 | LSE | 15:21:24 |
| 113 | 769.5 | LSE | 15:21:24 |
| 11 | 769.5 | Aquis | 15:21:40 |
| 4 | 769.5 | Aquis | 15:21:42 |
| 18 | 769 | LSE | 15:22:03 |
| 12 | 769.5 | BATE | 15:24:35 |
| 30 | 769.5 | LSE | 15:24:40 |
| 290 | 770 | LSE | 15:28:22 |
| 57 | 770 | CHI-X | 15:28:26 |
| 63 | 769.5 | BATE | 15:28:28 |
| 150 | 769.5 | LSE | 15:28:28 |
| 25 | 769.5 | LSE | 15:28:28 |
| 38 | 769.5 | LSE | 15:28:28 |
| 145 | 769.5 | LSE | 15:28:28 |
| 6 | 769.5 | LSE | 15:28:28 |
| 55 | 769.5 | LSE | 15:28:28 |
| 145 | 769.5 | LSE | 15:28:28 |
| 129 | 769.5 | LSE | 15:28:28 |
| 16 | 769.5 | LSE | 15:28:28 |
| 145 | 769.5 | LSE | 15:28:28 |
| 15 | 769.5 | Aquis | 15:28:39 |
| 15 | 769.5 | Aquis | 15:28:39 |
| 7 | 769.5 | Aquis | 15:31:03 |
| 57 | 769.5 | CHI-X | 15:31:03 |
| 66 | 769.5 | CHI-X | 15:31:03 |
| 10 | 769.5 | LSE | 15:31:48 |
| 75 | 769.5 | LSE | 15:31:48 |
| 145 | 769.5 | LSE | 15:31:48 |
| 60 | 769.5 | LSE | 15:31:48 |
| 145 | 769.5 | LSE | 15:31:48 |
| 57 | 769.5 | CHI-X | 15:33:38 |
| 23 | 769.5 | Aquis | 15:33:38 |
| 75 | 769 | BATE | 15:33:48 |
| 75 | 769 | BATE | 15:33:48 |
| 75 | 769 | BATE | 15:33:48 |
| 94 | 770 | LSE | 15:33:48 |
| 102 | 770 | LSE | 15:33:48 |
| 94 | 770 | LSE | 15:33:48 |
| 50 | 769.5 | LSE | 15:35:49 |
| 26 | 769.5 | LSE | 15:35:49 |
| 69 | 769.5 | LSE | 15:35:49 |
| 10 | 769.5 | LSE | 15:35:49 |
| 135 | 769.5 | LSE | 15:35:49 |
| 10 | 769 | Aquis | 15:36:08 |
| 5 | 769 | Aquis | 15:36:08 |
| 75 | 769 | BATE | 15:36:15 |
| 57 | 769 | CHI-X | 15:36:16 |
| 130 | 768.5 | LSE | 15:37:34 |
| 15 | 768.5 | LSE | 15:37:37 |
| 145 | 768 | LSE | 15:37:53 |
| 145 | 768 | LSE | 15:37:53 |
| 75 | 768 | BATE | 15:38:39 |
| 7 | 768 | Aquis | 15:38:54 |
| 145 | 768 | LSE | 15:38:54 |
| 8 | 768 | Aquis | 15:38:55 |
| 57 | 768 | CHI-X | 15:39:07 |
| 145 | 768 | LSE | 15:40:46 |
| 15 | 768 | Aquis | 15:41:33 |
| 75 | 768 | BATE | 15:41:33 |
| 57 | 768 | CHI-X | 15:41:59 |
| 23 | 768.5 | LSE | 15:42:56 |
| 31 | 768.5 | LSE | 15:42:56 |
| 30 | 768.5 | LSE | 15:42:56 |
| 61 | 768.5 | LSE | 15:42:56 |
| 10 | 768 | Aquis | 15:44:22 |
| 5 | 768 | Aquis | 15:44:22 |
| 75 | 768 | BATE | 15:44:23 |
| 75 | 768 | LSE | 15:44:33 |
| 65 | 768 | LSE | 15:44:33 |
| 150 | 768 | LSE | 15:44:33 |
| 57 | 768 | CHI-X | 15:44:53 |
| 145 | 768 | LSE | 15:46:07 |
| 145 | 768 | LSE | 15:46:07 |
| 57 | 768.5 | CHI-X | 15:47:12 |
| 186 | 768.5 | LSE | 15:47:34 |
| 2 | 768.5 | LSE | 15:47:34 |
| 75 | 768 | BATE | 15:47:34 |
| 110 | 768.5 | LSE | 15:47:34 |
| 145 | 768 | LSE | 15:47:34 |
| 290 | 768 | LSE | 15:47:34 |
| 15 | 768.5 | Aquis | 15:49:20 |
| 58 | 768.5 | LSE | 15:49:21 |
| 70 | 768.5 | LSE | 15:49:21 |
| 79 | 768.5 | LSE | 15:49:21 |
| 75 | 768.5 | LSE | 15:49:21 |
| 57 | 768.5 | CHI-X | 15:49:25 |
| 75 | 768.5 | BATE | 15:50:11 |
| 145 | 768.5 | LSE | 15:50:11 |
| 15 | 768.5 | Aquis | 15:51:07 |
| 75 | 768.5 | BATE | 15:52:02 |
| 72 | 768.5 | LSE | 15:52:11 |
| 27 | 768.5 | LSE | 15:52:11 |
| 46 | 768.5 | LSE | 15:52:11 |
| 13 | 768.5 | CHI-X | 15:52:32 |
| 5 | 768.5 | LSE | 15:54:26 |
| 16 | 768.5 | LSE | 15:54:26 |
| 3 | 768.5 | CHI-X | 15:54:43 |
| 41 | 768.5 | CHI-X | 15:55:03 |
| 139 | 768.5 | LSE | 15:55:03 |
| 153 | 768.5 | LSE | 15:55:03 |
| 130 | 768.5 | LSE | 15:55:03 |
| 145 | 768.5 | LSE | 15:55:03 |
| 2 | 768.5 | BATE | 15:55:25 |
| 57 | 768.5 | CHI-X | 15:56:13 |
| 9 | 768.5 | LSE | 15:56:13 |
| 73 | 768.5 | BATE | 15:56:13 |
| 128 | 768.5 | LSE | 15:56:13 |
| 75 | 768.5 | LSE | 15:57:57 |
| 145 | 768.5 | LSE | 15:57:57 |
| 16 | 768.5 | LSE | 15:57:57 |
| 54 | 768.5 | LSE | 15:57:57 |
| 1 | 768 | Aquis | 15:58:02 |
| 14 | 768 | Aquis | 15:58:03 |
| 15 | 768 | Aquis | 15:58:03 |
| 75 | 768.5 | BATE | 15:58:53 |
| 57 | 768.5 | CHI-X | 15:59:27 |
| 1 | 768 | LSE | 15:59:29 |
| 144 | 768 | LSE | 15:59:29 |
| 75 | 768.5 | BATE | 16:01:36 |
| 21 | 768.5 | CHI-X | 16:02:02 |
| 36 | 768.5 | CHI-X | 16:02:02 |
| 16 | 768.5 | BATE | 16:03:57 |
| 57 | 768.5 | CHI-X | 16:05:44 |
| 145 | 768.5 | LSE | 16:05:44 |
| 145 | 768.5 | LSE | 16:05:44 |
| 725 | 768.5 | LSE | 16:05:44 |
| 145 | 768.5 | LSE | 16:05:44 |
| 112 | 768.5 | BATE | 16:06:03 |
| 22 | 768.5 | BATE | 16:06:03 |
| 59 | 768.5 | BATE | 16:06:03 |
| 20 | 769 | BATE | 16:10:41 |
| 39 | 769 | BATE | 16:10:41 |
| 16 | 769 | BATE | 16:10:41 |
| 16 | 769 | BATE | 16:10:41 |
| 54 | 769.5 | LSE | 16:10:48 |
| 91 | 769.5 | LSE | 16:10:48 |
| 7 | 769.5 | LSE | 16:11:07 |
| 138 | 769.5 | LSE | 16:11:07 |
| 56 | 769 | BATE | 16:11:08 |
| 19 | 769 | BATE | 16:11:08 |
| 57 | 769 | CHI-X | 16:11:08 |
| 59 | 769 | CHI-X | 16:11:08 |
| 55 | 769 | CHI-X | 16:11:08 |
| 57 | 769 | CHI-X | 16:11:08 |
| 15 | 769 | Aquis | 16:11:08 |
| 90 | 769 | Aquis | 16:11:08 |
| 550 | 769 | LSE | 16:11:08 |
| 31 | 769.5 | LSE | 16:11:08 |
| 25 | 769.5 | LSE | 16:11:08 |
| 27 | 769.5 | LSE | 16:11:08 |
| 298 | 769.5 | LSE | 16:11:08 |
| 229 | 769.5 | LSE | 16:11:08 |
| 290 | 770 | LSE | 16:12:50 |
| 57 | 770 | CHI-X | 16:13:22 |
| 21 | 770 | LSE | 16:14:00 |
| 124 | 770 | LSE | 16:14:00 |
| 54 | 770 | LSE | 16:14:33 |
| 91 | 770 | LSE | 16:14:33 |
| 145 | 770 | LSE | 16:15:08 |
| 75 | 769.5 | BATE | 16:15:24 |
| 75 | 769.5 | BATE | 16:15:24 |
| 55 | 769.5 | LSE | 16:15:24 |
| 195 | 769.5 | BATE | 16:15:24 |
| 235 | 769.5 | LSE | 16:15:24 |
| 879 | 769.5 | LSE | 16:15:24 |
| 145 | 769.5 | LSE | 16:15:24 |
| 199 | 769.5 | CHI-X | 16:15:36 |
| 15 | 769.5 | Aquis | 16:16:03 |
| 43 | 769.5 | Aquis | 16:16:03 |
| 15 | 769.5 | Aquis | 16:16:03 |
| 1 | 769.5 | Aquis | 16:16:18 |
| 15 | 769.5 | Aquis | 16:16:18 |
| 56 | 769.5 | CHI-X | 16:17:43 |
| 26 | 769.5 | LSE | 16:17:43 |
| 24 | 769.5 | CHI-X | 16:17:43 |
| 68 | 769.5 | LSE | 16:17:43 |
| 75 | 769.5 | LSE | 16:17:43 |
| 462 | 769.5 | LSE | 16:17:43 |
| 9 | 769.5 | BATE | 16:17:43 |
| 17 | 769.5 | BATE | 16:17:43 |
| 91 | 769.5 | BATE | 16:17:43 |
| 10 | 769.5 | Aquis | 16:18:14 |
| 52 | 769.5 | CHI-X | 16:20:12 |
| 17 | 769.5 | Aquis | 16:20:12 |
| 265 | 769.5 | LSE | 16:20:12 |
| 66 | 769.5 | BATE | 16:20:12 |
| 212 | 769.5 | LSE | 16:20:12 |
| 35 | 769.5 | Turquoise | 16:20:12 |
| 225 | 769.5 | Turquoise | 16:20:12 |
| 74 | 769.5 | CHI-X | 16:22:05 |
| 83 | 769.5 | LSE | 16:22:16 |
| 522 | 769.5 | LSE | 16:22:16 |
| 4 | 769.5 | LSE | 16:22:16 |
| 125 | 769 | LSE | 16:22:56 |
| 57 | 769 | BATE | 16:22:56 |
| 12 | 769 | Aquis | 16:22:56 |
| 54 | 769 | CHI-X | 16:24:11 |
| 109 | 768.5 | LSE | 16:24:11 |
| 79 | 768.5 | BATE | 16:24:11 |
| 3 | 769 | Aquis | 16:25:17 |
| 22 | 769 | Aquis | 16:25:17 |
| 82 | 768.5 | LSE | 16:25:58 |
| 33 | 768.5 | CHI-X | 16:27:02 |
| 105 | 768.5 | LSE | 16:27:02 |
| 81 | 768.5 | BATE | 16:27:02 |
| 27 | 768.5 | Turquoise | 16:27:02 |
| 406 | 768.5 | LSE | 16:27:02 |
| 4 | 769 | Aquis | 16:27:03 |
| 74 | 768.5 | LSE | 16:28:23 |
| 8 | 769.5 | LSE | 16:29:46 |
| 29 | 769.5 | LSE | 16:29:46 |
| 90 | 769.5 | LSE | 16:29:46 |
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.
