Paragon Banking Group PLC:
Transaction in own shares
16 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: | 16 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 64,134 |
| | |
| Highest price paid per share: | 778.00p |
| | |
| Lowest price paid per share: | 769.50p |
| | |
| Volume weighted average price paid per share: | 773.8796p |
Following the purchase of these shares, the Company holds 6,165,278 of its ordinary shares in treasury and has 210,439,682 ordinary shares in issue (excluding treasury shares). The figure of 210,439,682 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 | 773.83 | 47,493 |
| CHI-X | 774.00 | 6,322 |
| BATE | 774.02 | 7,852 |
| Aquis | 773.93 | 1,588 |
| Turquoise | 774.08 | 879 |
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 |
| 280 | 769.5 | LSE | 08:11:16 |
| 27 | 772 | LSE | 08:13:56 |
| 11 | 772 | LSE | 08:13:56 |
| 7 | 772 | LSE | 08:13:56 |
| 25 | 772 | LSE | 08:13:56 |
| 40 | 772 | LSE | 08:13:56 |
| 24 | 771 | CHI-X | 08:15:01 |
| 38 | 771 | CHI-X | 08:15:02 |
| 23 | 771 | BATE | 08:15:02 |
| 56 | 772 | LSE | 08:32:31 |
| 70 | 772 | BATE | 08:32:54 |
| 131 | 772 | BATE | 08:32:54 |
| 124 | 771.5 | CHI-X | 08:32:54 |
| 130 | 772 | LSE | 08:32:54 |
| 464 | 772 | LSE | 08:32:54 |
| 260 | 772 | LSE | 08:32:54 |
| 13 | 771.5 | Aquis | 08:32:54 |
| 17 | 771.5 | Aquis | 08:32:54 |
| 30 | 771 | LSE | 08:34:44 |
| 100 | 771 | LSE | 08:34:44 |
| 158 | 773 | LSE | 08:43:07 |
| 232 | 773 | LSE | 08:43:07 |
| 4 | 773 | LSE | 08:45:16 |
| 126 | 773 | LSE | 08:45:16 |
| 24 | 773 | CHI-X | 08:55:04 |
| 116 | 773 | LSE | 08:55:04 |
| 100 | 773 | CHI-X | 08:55:04 |
| 144 | 773 | LSE | 08:55:04 |
| 15 | 773.5 | LSE | 08:59:09 |
| 375 | 773.5 | LSE | 08:59:09 |
| 154 | 773.5 | BATE | 08:59:11 |
| 25 | 773 | Aquis | 08:59:11 |
| 5 | 773 | Aquis | 08:59:11 |
| 15 | 773 | Aquis | 08:59:11 |
| 15 | 772.5 | Aquis | 09:01:04 |
| 114 | 772.5 | LSE | 09:01:18 |
| 47 | 773 | CHI-X | 09:01:56 |
| 15 | 773.5 | CHI-X | 09:01:56 |
| 16 | 772.5 | LSE | 09:02:01 |
| 84 | 772.5 | BATE | 09:02:38 |
| 130 | 771 | LSE | 09:03:42 |
| 15 | 772.5 | Aquis | 09:09:54 |
| 62 | 771 | CHI-X | 09:10:44 |
| 77 | 771 | BATE | 09:11:14 |
| 35 | 770.5 | LSE | 09:12:53 |
| 95 | 770.5 | LSE | 09:12:53 |
| 260 | 770.5 | LSE | 09:12:53 |
| 9 | 771 | Aquis | 09:14:38 |
| 390 | 770.5 | LSE | 09:14:51 |
| 6 | 771 | Aquis | 09:14:55 |
| 35 | 771 | LSE | 09:17:47 |
| 3 | 775 | Aquis | 09:40:55 |
| 154 | 775 | BATE | 09:40:55 |
| 62 | 775 | CHI-X | 09:40:55 |
| 12 | 775 | Aquis | 09:41:03 |
| 15 | 775 | Aquis | 09:41:03 |
| 77 | 775 | BATE | 09:42:58 |
| 12 | 775 | Aquis | 09:43:17 |
| 25 | 775 | CHI-X | 09:45:28 |
| 81 | 775 | CHI-X | 09:45:28 |
| 77 | 774.5 | BATE | 09:46:43 |
| 52 | 774 | LSE | 09:47:06 |
| 80 | 774 | CHI-X | 09:47:06 |
| 563 | 774 | LSE | 09:47:06 |
| 648 | 774 | LSE | 09:47:06 |
| 2 | 774 | LSE | 09:47:06 |
| 20 | 774 | LSE | 09:47:06 |
| 110 | 774 | LSE | 09:47:06 |
| 130 | 774 | LSE | 09:47:06 |
| 260 | 773.5 | LSE | 09:51:42 |
| 18 | 774 | Aquis | 09:51:55 |
| 98 | 773 | LSE | 09:54:24 |
| 32 | 773 | LSE | 09:54:24 |
| 62 | 773 | CHI-X | 09:54:42 |
| 16 | 773 | LSE | 09:56:54 |
| 114 | 773 | LSE | 09:56:54 |
| 57 | 772.5 | BATE | 09:57:09 |
| 10 | 772.5 | BATE | 09:57:09 |
| 10 | 772.5 | BATE | 09:57:09 |
| 9 | 772.5 | Turquoise | 09:57:58 |
| 99 | 772.5 | Turquoise | 09:57:58 |
| 130 | 772 | LSE | 09:59:40 |
| 62 | 772.5 | CHI-X | 10:02:43 |
| 13 | 773.5 | BATE | 10:06:58 |
| 64 | 773.5 | BATE | 10:06:58 |
| 36 | 773.5 | LSE | 10:07:01 |
| 3 | 773.5 | LSE | 10:07:01 |
| 34 | 773.5 | LSE | 10:07:01 |
| 36 | 773.5 | LSE | 10:07:01 |
| 38 | 773.5 | LSE | 10:07:01 |
| 243 | 773.5 | LSE | 10:07:01 |
| 100 | 773.5 | LSE | 10:09:11 |
| 30 | 773.5 | LSE | 10:09:11 |
| 30 | 773 | Aquis | 10:09:59 |
| 17 | 773.5 | LSE | 10:11:25 |
| 72 | 773.5 | LSE | 10:11:25 |
| 62 | 773.5 | CHI-X | 10:15:34 |
| 77 | 773.5 | BATE | 10:15:34 |
| 75 | 773.5 | LSE | 10:15:34 |
| 226 | 773.5 | LSE | 10:15:34 |
| 15 | 774 | Aquis | 10:17:53 |
| 130 | 774.5 | LSE | 10:20:45 |
| 62 | 774.5 | CHI-X | 10:23:37 |
| 130 | 774.5 | LSE | 10:23:37 |
| 130 | 774.5 | LSE | 10:26:16 |
| 77 | 774 | BATE | 10:27:47 |
| 55 | 774 | LSE | 10:28:17 |
| 75 | 774 | LSE | 10:28:17 |
| 5 | 774 | Aquis | 10:28:33 |
| 5 | 774.5 | Aquis | 10:28:33 |
| 5 | 774.5 | Aquis | 10:28:33 |
| 75 | 774.5 | BATE | 10:33:00 |
| 2 | 774.5 | BATE | 10:33:00 |
| 260 | 774.5 | LSE | 10:33:07 |
| 52 | 774.5 | CHI-X | 10:35:14 |
| 10 | 774.5 | CHI-X | 10:35:14 |
| 130 | 774.5 | LSE | 10:35:25 |
| 15 | 774.5 | Aquis | 10:35:34 |
| 62 | 774.5 | CHI-X | 10:37:35 |
| 67 | 774.5 | LSE | 10:37:39 |
| 193 | 774.5 | LSE | 10:37:39 |
| 46 | 774.5 | BATE | 10:38:38 |
| 7 | 774.5 | BATE | 10:38:38 |
| 30 | 774.5 | LSE | 10:39:57 |
| 100 | 774.5 | LSE | 10:39:57 |
| 62 | 774.5 | CHI-X | 10:41:57 |
| 75 | 774.5 | BATE | 10:41:58 |
| 260 | 774.5 | LSE | 10:42:00 |
| 15 | 774 | Aquis | 10:42:00 |
| 130 | 773.5 | LSE | 10:42:28 |
| 14 | 773.5 | Turquoise | 10:42:28 |
| 10 | 773.5 | Turquoise | 10:42:28 |
| 9 | 773.5 | Turquoise | 10:42:28 |
| 18 | 773.5 | Turquoise | 10:42:28 |
| 9 | 773.5 | Turquoise | 10:42:28 |
| 15 | 774 | Aquis | 10:44:03 |
| 110 | 773 | LSE | 10:45:08 |
| 150 | 773 | LSE | 10:45:08 |
| 124 | 774 | CHI-X | 10:53:31 |
| 62 | 774 | CHI-X | 11:00:30 |
| 101 | 774 | LSE | 11:00:30 |
| 72 | 774 | LSE | 11:00:30 |
| 77 | 774 | BATE | 11:00:40 |
| 103 | 774 | BATE | 11:00:40 |
| 477 | 774 | LSE | 11:00:40 |
| 390 | 774 | LSE | 11:00:40 |
| 30 | 773.5 | LSE | 11:05:44 |
| 100 | 773.5 | LSE | 11:05:44 |
| 420 | 773.5 | LSE | 11:05:44 |
| 154 | 773.5 | BATE | 11:05:44 |
| 44 | 773.5 | LSE | 11:05:44 |
| 86 | 773.5 | LSE | 11:05:44 |
| 100 | 773.5 | LSE | 11:05:44 |
| 54 | 773.5 | CHI-X | 11:05:54 |
| 8 | 773.5 | CHI-X | 11:05:54 |
| 30 | 773.5 | Aquis | 11:05:54 |
| 12 | 773.5 | Turquoise | 11:05:54 |
| 15 | 773.5 | Aquis | 11:05:54 |
| 15 | 773.5 | Aquis | 11:05:54 |
| 10 | 773.5 | Turquoise | 11:05:54 |
| 57 | 773.5 | BATE | 11:12:11 |
| 62 | 773.5 | CHI-X | 11:12:23 |
| 91 | 773.5 | LSE | 11:12:23 |
| 20 | 773.5 | BATE | 11:12:23 |
| 139 | 773.5 | LSE | 11:12:23 |
| 100 | 773.5 | LSE | 11:12:23 |
| 60 | 773.5 | LSE | 11:12:23 |
| 25 | 773.5 | LSE | 11:12:23 |
| 105 | 773.5 | LSE | 11:12:23 |
| 15 | 773.5 | Aquis | 11:12:23 |
| 83 | 773.5 | LSE | 11:22:10 |
| 100 | 773.5 | LSE | 11:23:07 |
| 62 | 773.5 | CHI-X | 11:23:07 |
| 77 | 773.5 | BATE | 11:23:07 |
| 9 | 773.5 | Turquoise | 11:23:07 |
| 9 | 773.5 | LSE | 11:23:07 |
| 328 | 773.5 | LSE | 11:23:07 |
| 4 | 773.5 | Turquoise | 11:23:07 |
| 22 | 773.5 | Turquoise | 11:23:07 |
| 130 | 773.5 | LSE | 11:23:07 |
| 15 | 773.5 | Aquis | 11:23:07 |
| 62 | 773 | CHI-X | 11:25:07 |
| 11 | 773.5 | Aquis | 11:25:25 |
| 16 | 773 | LSE | 11:25:32 |
| 72 | 773 | LSE | 11:25:32 |
| 4 | 773.5 | Aquis | 11:25:32 |
| 54 | 773 | BATE | 11:25:34 |
| 302 | 773 | LSE | 11:27:56 |
| 62 | 773 | CHI-X | 11:28:26 |
| 4 | 773.5 | Aquis | 11:30:34 |
| 11 | 773.5 | Aquis | 11:30:34 |
| 100 | 773 | BATE | 11:32:48 |
| 114 | 773 | LSE | 11:32:48 |
| 146 | 773 | LSE | 11:32:48 |
| 55 | 771.5 | CHI-X | 11:35:07 |
| 7 | 771.5 | CHI-X | 11:35:07 |
| 260 | 771.5 | LSE | 11:35:28 |
| 72 | 771.5 | LSE | 11:37:37 |
| 58 | 771.5 | LSE | 11:37:37 |
| 11 | 771 | Aquis | 11:37:58 |
| 4 | 771.5 | Aquis | 11:37:58 |
| 66 | 771 | LSE | 11:39:53 |
| 32 | 771 | LSE | 11:39:53 |
| 32 | 771 | LSE | 11:39:53 |
| 221 | 773.5 | LSE | 11:46:33 |
| 169 | 773.5 | LSE | 11:46:33 |
| 390 | 773.5 | LSE | 11:46:40 |
| 124 | 778 | CHI-X | 11:59:46 |
| 76 | 778 | CHI-X | 11:59:46 |
| 110 | 778 | CHI-X | 11:59:46 |
| 27 | 778 | LSE | 11:59:46 |
| 800 | 778 | LSE | 11:59:46 |
| 100 | 778 | LSE | 11:59:46 |
| 135 | 778 | LSE | 11:59:46 |
| 113 | 778 | LSE | 11:59:46 |
| 50 | 778 | LSE | 11:59:46 |
| 205 | 778 | LSE | 11:59:46 |
| 45 | 778 | Aquis | 11:59:46 |
| 50 | 778 | BATE | 11:59:48 |
| 50 | 778 | BATE | 11:59:48 |
| 50 | 778 | BATE | 11:59:48 |
| 158 | 778 | BATE | 12:01:24 |
| 70 | 778 | BATE | 12:01:24 |
| 77 | 778 | BATE | 12:01:24 |
| 130 | 778 | LSE | 12:01:24 |
| 15 | 777 | Aquis | 12:01:27 |
| 29 | 777 | Turquoise | 12:01:27 |
| 30 | 777 | Aquis | 12:01:27 |
| 9 | 777 | Turquoise | 12:01:27 |
| 9 | 777 | Turquoise | 12:01:27 |
| 25 | 777 | Turquoise | 12:01:27 |
| 37 | 777 | BATE | 12:04:12 |
| 47 | 777 | BATE | 12:04:12 |
| 3 | 777 | Turquoise | 12:05:07 |
| 15 | 777 | Turquoise | 12:05:33 |
| 9 | 777 | Turquoise | 12:05:33 |
| 77 | 777 | BATE | 12:08:25 |
| 124 | 777 | CHI-X | 12:08:25 |
| 62 | 777 | CHI-X | 12:08:25 |
| 4 | 777 | Aquis | 12:08:59 |
| 62 | 777 | CHI-X | 12:13:32 |
| 154 | 777 | BATE | 12:17:41 |
| 18 | 777 | Turquoise | 12:17:41 |
| 12 | 777 | Aquis | 12:17:41 |
| 9 | 777 | Turquoise | 12:17:41 |
| 14 | 777 | Aquis | 12:17:41 |
| 12 | 777 | Aquis | 12:17:41 |
| 53 | 777 | LSE | 12:17:42 |
| 100 | 777 | LSE | 12:17:42 |
| 68 | 777 | LSE | 12:17:42 |
| 169 | 777 | LSE | 12:17:45 |
| 340 | 777 | LSE | 12:17:45 |
| 55 | 777 | LSE | 12:17:45 |
| 131 | 777 | LSE | 12:17:45 |
| 18 | 777 | Aquis | 12:21:03 |
| 62 | 777 | CHI-X | 12:21:03 |
| 112 | 777 | LSE | 12:21:04 |
| 390 | 777 | LSE | 12:21:04 |
| 532 | 777 | LSE | 12:21:04 |
| 130 | 777 | LSE | 12:21:04 |
| 71 | 776.5 | LSE | 12:23:18 |
| 59 | 777 | LSE | 12:23:18 |
| 15 | 776.5 | LSE | 12:26:37 |
| 25 | 776.5 | LSE | 12:26:37 |
| 90 | 776.5 | LSE | 12:26:37 |
| 77 | 776 | BATE | 12:27:20 |
| 130 | 775.5 | LSE | 12:29:52 |
| 11 | 775 | CHI-X | 12:31:25 |
| 51 | 775 | CHI-X | 12:31:35 |
| 15 | 777 | Aquis | 12:31:45 |
| 15 | 777 | Aquis | 12:38:24 |
| 21 | 776.5 | CHI-X | 12:38:32 |
| 41 | 776.5 | CHI-X | 12:38:32 |
| 77 | 776 | BATE | 12:40:17 |
| 130 | 776 | LSE | 12:40:17 |
| 130 | 776 | LSE | 12:40:17 |
| 130 | 776 | LSE | 12:40:17 |
| 260 | 776 | LSE | 12:40:17 |
| 77 | 776 | BATE | 12:42:57 |
| 130 | 776 | LSE | 12:42:57 |
| 15 | 776.5 | Aquis | 12:44:05 |
| 62 | 776 | CHI-X | 12:44:05 |
| 130 | 776 | LSE | 12:44:17 |
| 260 | 776 | LSE | 12:46:25 |
| 77 | 776 | BATE | 12:46:27 |
| 3 | 775.5 | CHI-X | 12:48:15 |
| 15 | 775.5 | Aquis | 12:48:27 |
| 260 | 776 | LSE | 12:48:39 |
| 166 | 776 | LSE | 12:50:43 |
| 76 | 776 | LSE | 12:50:43 |
| 18 | 776 | LSE | 12:50:43 |
| 59 | 775.5 | CHI-X | 12:51:00 |
| 77 | 775.5 | BATE | 12:51:00 |
| 34 | 775.5 | LSE | 12:53:03 |
| 96 | 775.5 | LSE | 12:53:03 |
| 21 | 775.5 | LSE | 12:55:12 |
| 109 | 775.5 | LSE | 12:55:12 |
| 62 | 775.5 | CHI-X | 12:55:12 |
| 15 | 775.5 | Aquis | 12:55:12 |
| 25 | 775.5 | BATE | 12:56:06 |
| 48 | 775.5 | BATE | 12:56:06 |
| 12 | 775.5 | Aquis | 12:58:01 |
| 47 | 775.5 | CHI-X | 13:00:09 |
| 128 | 775.5 | LSE | 13:13:17 |
| 9 | 775.5 | Turquoise | 13:13:17 |
| 9 | 775.5 | Turquoise | 13:13:17 |
| 2 | 775.5 | LSE | 13:13:17 |
| 41 | 775.5 | LSE | 13:13:17 |
| 54 | 775.5 | Turquoise | 13:13:17 |
| 38 | 775.5 | BATE | 13:13:17 |
| 15 | 775.5 | Aquis | 13:15:17 |
| 85 | 775.5 | CHI-X | 13:15:17 |
| 43 | 775.5 | BATE | 13:15:17 |
| 18 | 775.5 | Aquis | 13:15:17 |
| 77 | 775.5 | CHI-X | 13:15:17 |
| 81 | 775.5 | BATE | 13:15:17 |
| 219 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 130 | 775.5 | LSE | 13:15:17 |
| 9 | 775.5 | Turquoise | 13:16:59 |
| 73 | 775 | BATE | 13:17:07 |
| 260 | 774.5 | LSE | 13:18:06 |
| 1 | 774.5 | Aquis | 13:19:47 |
| 117 | 774.5 | LSE | 13:20:10 |
| 13 | 774.5 | LSE | 13:20:10 |
| 14 | 774.5 | Aquis | 13:20:11 |
| 50 | 774.5 | LSE | 13:22:53 |
| 80 | 774.5 | LSE | 13:22:53 |
| 42 | 775 | BATE | 13:24:22 |
| 35 | 775 | BATE | 13:24:22 |
| 67 | 775 | CHI-X | 13:25:15 |
| 9 | 774.5 | Turquoise | 13:30:00 |
| 130 | 774.5 | LSE | 13:30:00 |
| 15 | 774 | Aquis | 13:31:44 |
| 240 | 774.5 | LSE | 13:31:49 |
| 20 | 774.5 | LSE | 13:31:49 |
| 30 | 773.5 | LSE | 13:33:09 |
| 16 | 773.5 | LSE | 13:33:09 |
| 77 | 773.5 | BATE | 13:33:09 |
| 7 | 773.5 | LSE | 13:33:09 |
| 77 | 773.5 | LSE | 13:33:09 |
| 15 | 774 | Aquis | 13:34:08 |
| 130 | 773.5 | LSE | 13:35:11 |
| 31 | 773.5 | CHI-X | 13:36:03 |
| 65 | 773.5 | CHI-X | 13:36:03 |
| 9 | 773.5 | Turquoise | 13:36:03 |
| 62 | 773.5 | LSE | 13:38:01 |
| 68 | 773.5 | LSE | 13:38:01 |
| 20 | 773.5 | LSE | 13:39:55 |
| 110 | 773.5 | LSE | 13:39:55 |
| 18 | 773.5 | BATE | 13:40:31 |
| 59 | 773.5 | BATE | 13:40:31 |
| 15 | 774 | Aquis | 13:41:18 |
| 62 | 773.5 | CHI-X | 13:42:12 |
| 50 | 773.5 | LSE | 13:42:21 |
| 60 | 773.5 | LSE | 13:42:21 |
| 150 | 773.5 | LSE | 13:42:21 |
| 61 | 773 | BATE | 13:46:02 |
| 116 | 773.5 | LSE | 13:46:21 |
| 14 | 773.5 | LSE | 13:46:21 |
| 62 | 773.5 | CHI-X | 13:47:36 |
| 260 | 773 | LSE | 13:47:36 |
| 15 | 773 | Aquis | 13:47:38 |
| 104 | 773 | LSE | 13:49:46 |
| 26 | 773 | LSE | 13:50:03 |
| 71 | 773 | BATE | 13:50:48 |
| 100 | 773 | LSE | 13:54:02 |
| 112 | 773 | LSE | 13:54:02 |
| 99 | 773.5 | BATE | 14:00:03 |
| 68 | 774.5 | CHI-X | 14:04:47 |
| 56 | 774.5 | CHI-X | 14:04:47 |
| 568 | 774.5 | LSE | 14:04:47 |
| 9 | 774.5 | Turquoise | 14:04:47 |
| 27 | 774.5 | Turquoise | 14:04:47 |
| 130 | 774.5 | LSE | 14:04:47 |
| 21 | 774.5 | LSE | 14:07:18 |
| 29 | 774.5 | LSE | 14:07:18 |
| 80 | 774.5 | LSE | 14:07:18 |
| 36 | 774.5 | LSE | 14:07:18 |
| 94 | 774.5 | LSE | 14:07:25 |
| 77 | 774.5 | BATE | 14:10:16 |
| 62 | 774.5 | CHI-X | 14:10:16 |
| 260 | 774.5 | LSE | 14:10:16 |
| 15 | 774 | Aquis | 14:11:05 |
| 15 | 774 | Aquis | 14:11:05 |
| 15 | 774 | Aquis | 14:11:05 |
| 110 | 774 | LSE | 14:11:05 |
| 15 | 774 | Aquis | 14:13:05 |
| 77 | 774.5 | BATE | 14:13:08 |
| 62 | 774 | CHI-X | 14:15:18 |
| 150 | 773.5 | LSE | 14:15:47 |
| 66 | 773 | LSE | 14:17:45 |
| 77 | 773 | BATE | 14:21:22 |
| 15 | 773 | Aquis | 14:21:22 |
| 194 | 773 | LSE | 14:21:22 |
| 194 | 773 | LSE | 14:21:22 |
| 91 | 772.5 | LSE | 14:24:51 |
| 105 | 772.5 | LSE | 14:24:51 |
| 16 | 772.5 | CHI-X | 14:24:51 |
| 46 | 772.5 | CHI-X | 14:24:51 |
| 10 | 772.5 | Turquoise | 14:24:51 |
| 14 | 772.5 | Turquoise | 14:24:51 |
| 15 | 772 | Aquis | 14:25:35 |
| 66 | 772.5 | LSE | 14:26:45 |
| 25 | 772.5 | LSE | 14:27:46 |
| 194 | 772.5 | LSE | 14:27:46 |
| 46 | 773 | CHI-X | 14:28:05 |
| 77 | 773 | BATE | 14:28:29 |
| 12 | 773 | Turquoise | 14:28:29 |
| 105 | 773 | LSE | 14:28:29 |
| 260 | 773 | LSE | 14:28:29 |
| 9 | 773 | Turquoise | 14:28:29 |
| 77 | 773 | BATE | 14:30:18 |
| 7 | 773 | BATE | 14:33:03 |
| 112 | 773 | LSE | 14:34:49 |
| 18 | 773 | LSE | 14:34:49 |
| 83 | 773 | LSE | 14:34:49 |
| 130 | 773 | LSE | 14:34:49 |
| 62 | 773 | CHI-X | 14:34:49 |
| 47 | 773 | LSE | 14:34:57 |
| 60 | 773 | LSE | 14:34:57 |
| 70 | 773 | LSE | 14:35:03 |
| 42 | 773 | LSE | 14:35:03 |
| 70 | 773 | BATE | 14:35:03 |
| 67 | 773 | LSE | 14:35:03 |
| 15 | 773 | Aquis | 14:35:40 |
| 15 | 773 | Aquis | 14:35:40 |
| 15 | 773 | Aquis | 14:35:40 |
| 9 | 773 | Turquoise | 14:35:40 |
| 63 | 773 | CHI-X | 14:35:40 |
| 130 | 773 | LSE | 14:35:40 |
| 77 | 772.5 | BATE | 14:36:02 |
| 77 | 773 | CHI-X | 14:36:23 |
| 27 | 774 | CHI-X | 14:39:05 |
| 35 | 774 | CHI-X | 14:39:05 |
| 150 | 773.5 | LSE | 14:39:52 |
| 350 | 773.5 | LSE | 14:39:52 |
| 77 | 773.5 | BATE | 14:39:52 |
| 85 | 773.5 | LSE | 14:39:52 |
| 86 | 773.5 | LSE | 14:39:52 |
| 130 | 773.5 | LSE | 14:39:52 |
| 130 | 773.5 | LSE | 14:39:52 |
| 9 | 773.5 | Turquoise | 14:39:52 |
| 9 | 773.5 | Turquoise | 14:39:52 |
| 15 | 773 | Aquis | 14:40:00 |
| 33 | 774.5 | CHI-X | 14:42:08 |
| 29 | 774.5 | CHI-X | 14:42:15 |
| 85 | 774.5 | BATE | 14:43:14 |
| 260 | 774.5 | LSE | 14:43:14 |
| 130 | 774.5 | LSE | 14:43:14 |
| 15 | 775 | Aquis | 14:43:18 |
| 62 | 774.5 | CHI-X | 14:45:21 |
| 1 | 775 | Aquis | 14:45:23 |
| 14 | 775 | Aquis | 14:45:23 |
| 22 | 775 | LSE | 14:46:22 |
| 112 | 775 | LSE | 14:46:22 |
| 15 | 775 | Aquis | 14:48:03 |
| 45 | 775 | BATE | 14:48:03 |
| 24 | 775 | BATE | 14:48:03 |
| 100 | 775 | LSE | 14:48:03 |
| 26 | 775 | LSE | 14:48:03 |
| 256 | 775 | LSE | 14:48:03 |
| 130 | 775 | LSE | 14:48:03 |
| 130 | 775 | LSE | 14:48:03 |
| 62 | 775 | CHI-X | 14:48:15 |
| 77 | 774.5 | BATE | 14:49:20 |
| 130 | 774 | LSE | 14:49:44 |
| 15 | 774 | Aquis | 14:49:44 |
| 134 | 774 | LSE | 14:49:44 |
| 22 | 775 | Turquoise | 14:50:05 |
| 130 | 774.5 | LSE | 14:50:41 |
| 130 | 774.5 | LSE | 14:50:41 |
| 62 | 774.5 | CHI-X | 14:50:59 |
| 77 | 774.5 | BATE | 14:51:37 |
| 67 | 774.5 | LSE | 14:52:35 |
| 193 | 774.5 | LSE | 14:52:35 |
| 260 | 774.5 | LSE | 14:52:35 |
| 41 | 775 | BATE | 14:53:37 |
| 36 | 775 | BATE | 14:55:53 |
| 62 | 775 | CHI-X | 14:55:53 |
| 30 | 775 | LSE | 14:55:53 |
| 62 | 775 | CHI-X | 14:55:53 |
| 72 | 775 | LSE | 14:55:53 |
| 158 | 775 | LSE | 14:55:53 |
| 128 | 775 | LSE | 14:55:53 |
| 2 | 775 | LSE | 14:55:53 |
| 15 | 775 | Aquis | 14:55:53 |
| 30 | 775 | Aquis | 14:55:53 |
| 130 | 775 | LSE | 14:55:53 |
| 10 | 775 | Turquoise | 14:55:53 |
| 30 | 775 | Turquoise | 14:55:53 |
| 30 | 775 | LSE | 15:00:07 |
| 230 | 775 | LSE | 15:00:07 |
| 26 | 775.5 | CHI-X | 15:00:15 |
| 77 | 775.5 | BATE | 15:00:45 |
| 200 | 775.5 | LSE | 15:00:45 |
| 77 | 775.5 | BATE | 15:00:45 |
| 130 | 775.5 | LSE | 15:00:45 |
| 190 | 775.5 | LSE | 15:04:15 |
| 77 | 775.5 | BATE | 15:04:15 |
| 126 | 775.5 | LSE | 15:04:15 |
| 4 | 775.5 | LSE | 15:04:15 |
| 98 | 775.5 | CHI-X | 15:04:15 |
| 66 | 775.5 | LSE | 15:04:15 |
| 36 | 775.5 | LSE | 15:04:15 |
| 64 | 775.5 | LSE | 15:04:15 |
| 94 | 775.5 | LSE | 15:04:15 |
| 130 | 775.5 | LSE | 15:04:15 |
| 66 | 776 | LSE | 15:07:45 |
| 69 | 776 | BATE | 15:08:31 |
| 8 | 776 | BATE | 15:08:31 |
| 62 | 776 | CHI-X | 15:08:31 |
| 77 | 776 | BATE | 15:08:31 |
| 64 | 776 | LSE | 15:08:31 |
| 11 | 776 | LSE | 15:08:31 |
| 119 | 776 | LSE | 15:08:31 |
| 130 | 776 | LSE | 15:08:31 |
| 130 | 776 | LSE | 15:08:31 |
| 51 | 775.5 | CHI-X | 15:10:31 |
| 11 | 775.5 | CHI-X | 15:10:31 |
| 9 | 775.5 | Turquoise | 15:10:31 |
| 19 | 775.5 | Turquoise | 15:10:31 |
| 130 | 775.5 | LSE | 15:10:31 |
| 9 | 775.5 | Turquoise | 15:10:31 |
| 15 | 775.5 | Aquis | 15:10:31 |
| 15 | 775.5 | Aquis | 15:10:31 |
| 15 | 775.5 | Aquis | 15:10:31 |
| 15 | 775.5 | Aquis | 15:10:31 |
| 39 | 775.5 | BATE | 15:11:33 |
| 38 | 775.5 | BATE | 15:11:33 |
| 73 | 775 | LSE | 15:11:35 |
| 57 | 775 | LSE | 15:12:28 |
| 130 | 775 | LSE | 15:12:28 |
| 51 | 775 | LSE | 15:12:28 |
| 79 | 775 | LSE | 15:12:28 |
| 37 | 775 | CHI-X | 15:12:33 |
| 14 | 775 | CHI-X | 15:12:33 |
| 18 | 775 | CHI-X | 15:12:33 |
| 15 | 775 | Aquis | 15:12:37 |
| 48 | 775 | LSE | 15:14:39 |
| 100 | 775 | LSE | 15:14:39 |
| 32 | 775 | LSE | 15:14:39 |
| 36 | 775 | BATE | 15:14:52 |
| 26 | 775 | CHI-X | 15:15:21 |
| 15 | 775 | Aquis | 15:15:32 |
| 470 | 775.5 | LSE | 15:16:55 |
| 63 | 775 | BATE | 15:17:55 |
| 23 | 775 | BATE | 15:18:33 |
| 48 | 775.5 | LSE | 15:19:22 |
| 201 | 775.5 | LSE | 15:19:22 |
| 11 | 775.5 | LSE | 15:19:22 |
| 18 | 775.5 | LSE | 15:21:05 |
| 14 | 775.5 | LSE | 15:21:05 |
| 61 | 775.5 | LSE | 15:21:05 |
| 10 | 775 | Turquoise | 15:21:05 |
| 74 | 775.5 | LSE | 15:21:05 |
| 64 | 775.5 | LSE | 15:21:05 |
| 29 | 775.5 | LSE | 15:21:05 |
| 29 | 775 | CHI-X | 15:21:21 |
| 91 | 775 | CHI-X | 15:21:21 |
| 95 | 775 | CHI-X | 15:21:21 |
| 104 | 775 | BATE | 15:21:21 |
| 6 | 775 | LSE | 15:21:21 |
| 74 | 775 | LSE | 15:21:21 |
| 100 | 775 | LSE | 15:21:21 |
| 9 | 775 | Turquoise | 15:21:21 |
| 17 | 775 | Turquoise | 15:21:21 |
| 30 | 775 | Aquis | 15:21:21 |
| 15 | 775 | Aquis | 15:21:21 |
| 130 | 774.5 | LSE | 15:22:32 |
| 210 | 774.5 | LSE | 15:22:32 |
| 77 | 774.5 | BATE | 15:23:52 |
| 37 | 774.5 | CHI-X | 15:26:20 |
| 25 | 774.5 | CHI-X | 15:26:20 |
| 40 | 774.5 | BATE | 15:26:22 |
| 10 | 774.5 | BATE | 15:26:22 |
| 29 | 774.5 | BATE | 15:26:22 |
| 3 | 774.5 | BATE | 15:26:22 |
| 56 | 774.5 | LSE | 15:26:27 |
| 18 | 774.5 | LSE | 15:26:27 |
| 64 | 774.5 | LSE | 15:26:27 |
| 2 | 774.5 | LSE | 15:26:27 |
| 70 | 774.5 | LSE | 15:27:07 |
| 28 | 774.5 | LSE | 15:27:07 |
| 70 | 774.5 | LSE | 15:27:07 |
| 92 | 774.5 | LSE | 15:27:07 |
| 58 | 774.5 | LSE | 15:28:39 |
| 8 | 774.5 | LSE | 15:28:39 |
| 54 | 774.5 | LSE | 15:28:39 |
| 10 | 774.5 | LSE | 15:28:39 |
| 62 | 774.5 | CHI-X | 15:28:55 |
| 55 | 774.5 | LSE | 15:29:15 |
| 50 | 774.5 | LSE | 15:29:15 |
| 72 | 774.5 | LSE | 15:29:15 |
| 10 | 774.5 | LSE | 15:29:15 |
| 73 | 774.5 | LSE | 15:29:15 |
| 10 | 774 | BATE | 15:30:50 |
| 67 | 774 | BATE | 15:30:50 |
| 120 | 774 | LSE | 15:30:50 |
| 130 | 774 | LSE | 15:30:50 |
| 55 | 774 | LSE | 15:30:50 |
| 10 | 774 | Turquoise | 15:30:50 |
| 75 | 774 | LSE | 15:30:50 |
| 17 | 774 | Turquoise | 15:30:50 |
| 10 | 774 | Turquoise | 15:30:50 |
| 18 | 774 | Aquis | 15:30:51 |
| 10 | 774 | Aquis | 15:31:03 |
| 8 | 774 | Aquis | 15:31:11 |
| 2 | 774 | Aquis | 15:31:11 |
| 77 | 774 | BATE | 15:33:18 |
| 62 | 774 | CHI-X | 15:33:18 |
| 241 | 774 | LSE | 15:33:18 |
| 130 | 774 | LSE | 15:33:18 |
| 10 | 774 | LSE | 15:33:18 |
| 139 | 774 | LSE | 15:33:18 |
| 8 | 774 | Turquoise | 15:33:27 |
| 7 | 774 | Aquis | 15:33:34 |
| 130 | 773.5 | LSE | 15:33:46 |
| 9 | 773 | LSE | 15:35:31 |
| 85 | 773 | LSE | 15:35:31 |
| 36 | 773 | LSE | 15:35:31 |
| 28 | 773 | CHI-X | 15:35:43 |
| 32 | 773 | CHI-X | 15:35:43 |
| 44 | 773 | BATE | 15:35:47 |
| 2 | 773 | CHI-X | 15:35:55 |
| 33 | 773 | BATE | 15:35:55 |
| 130 | 773 | LSE | 15:37:49 |
| 62 | 773 | CHI-X | 15:37:49 |
| 130 | 773 | LSE | 15:37:49 |
| 130 | 773 | LSE | 15:37:49 |
| 130 | 773 | LSE | 15:37:49 |
| 9 | 773 | Turquoise | 15:37:49 |
| 28 | 773 | BATE | 15:38:02 |
| 9 | 773 | Turquoise | 15:39:35 |
| 53 | 773 | LSE | 15:40:18 |
| 73 | 773 | LSE | 15:40:18 |
| 62 | 773 | CHI-X | 15:40:34 |
| 126 | 773 | BATE | 15:40:49 |
| 15 | 772.5 | Aquis | 15:41:12 |
| 15 | 772.5 | Aquis | 15:41:12 |
| 30 | 772.5 | Aquis | 15:41:12 |
| 134 | 772.5 | LSE | 15:41:12 |
| 130 | 772.5 | LSE | 15:41:12 |
| 130 | 772.5 | LSE | 15:41:12 |
| 9 | 771.5 | Turquoise | 15:42:00 |
| 88 | 771.5 | LSE | 15:43:05 |
| 31 | 771.5 | LSE | 15:43:05 |
| 24 | 771.5 | LSE | 15:43:05 |
| 13 | 771 | BATE | 15:44:14 |
| 4 | 771 | BATE | 15:44:14 |
| 60 | 771 | BATE | 15:44:14 |
| 62 | 771 | CHI-X | 15:44:14 |
| 117 | 771 | LSE | 15:44:14 |
| 130 | 771 | LSE | 15:44:14 |
| 25 | 771 | LSE | 15:44:14 |
| 105 | 771 | LSE | 15:44:14 |
| 91 | 771 | LSE | 15:47:35 |
| 66 | 771 | LSE | 15:48:45 |
| 15 | 771.5 | Aquis | 15:49:09 |
| 86 | 771 | LSE | 15:49:35 |
| 99 | 771.5 | CHI-X | 15:50:21 |
| 82 | 771.5 | BATE | 15:50:21 |
| 567 | 771.5 | LSE | 15:50:21 |
| 30 | 771.5 | LSE | 15:50:21 |
| 72 | 771.5 | BATE | 15:50:21 |
| 200 | 771.5 | LSE | 15:50:21 |
| 70 | 771.5 | LSE | 15:50:21 |
| 60 | 771.5 | LSE | 15:50:21 |
| 9 | 771.5 | Turquoise | 15:50:24 |
| 48 | 771.5 | BATE | 15:52:03 |
| 29 | 771.5 | BATE | 15:54:08 |
| 49 | 771.5 | CHI-X | 15:54:08 |
| 13 | 771.5 | CHI-X | 15:54:08 |
| 42 | 771.5 | LSE | 15:54:08 |
| 65 | 771.5 | CHI-X | 15:54:08 |
| 88 | 771.5 | LSE | 15:54:08 |
| 10 | 771.5 | Turquoise | 15:54:08 |
| 130 | 771.5 | LSE | 15:54:08 |
| 130 | 771.5 | LSE | 15:54:08 |
| 16 | 771.5 | Turquoise | 15:54:08 |
| 11 | 771.5 | Aquis | 15:54:08 |
| 3 | 771.5 | Aquis | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 3 | 771.5 | Aquis | 15:54:08 |
| 4 | 771.5 | Aquis | 15:54:08 |
| 130 | 771.5 | LSE | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 2 | 771.5 | Aquis | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 1 | 771.5 | Aquis | 15:54:08 |
| 2 | 771.5 | Aquis | 15:54:08 |
| 14 | 771.5 | Aquis | 15:54:08 |
| 9 | 771.5 | BATE | 15:55:52 |
| 68 | 771.5 | BATE | 15:55:52 |
| 9 | 771.5 | Turquoise | 15:56:10 |
| 35 | 771.5 | LSE | 15:56:17 |
| 73 | 771.5 | LSE | 15:56:17 |
| 22 | 771.5 | LSE | 15:56:17 |
| 15 | 771.5 | Aquis | 15:57:17 |
| 15 | 771.5 | CHI-X | 15:57:42 |
| 50 | 771.5 | CHI-X | 15:57:42 |
| 10 | 771.5 | LSE | 15:58:22 |
| 20 | 771.5 | LSE | 15:58:22 |
| 47 | 771.5 | LSE | 15:58:22 |
| 13 | 771.5 | LSE | 15:58:22 |
| 28 | 771.5 | LSE | 15:58:22 |
| 12 | 771.5 | LSE | 15:58:22 |
| 24 | 771 | BATE | 15:58:35 |
| 53 | 771 | BATE | 15:58:35 |
| 32 | 771 | LSE | 15:58:58 |
| 98 | 771 | LSE | 15:58:58 |
| 22 | 771 | LSE | 15:58:58 |
| 108 | 771 | LSE | 15:58:58 |
| 9 | 771 | Turquoise | 15:58:58 |
| 130 | 771 | LSE | 15:58:58 |
| 5 | 770.5 | LSE | 15:59:36 |
| 15 | 771.5 | Aquis | 16:01:02 |
| 44 | 771.5 | BATE | 16:01:10 |
| 33 | 771.5 | BATE | 16:01:10 |
| 18 | 771.5 | Aquis | 16:04:10 |
| 62 | 771.5 | CHI-X | 16:04:10 |
| 7 | 771.5 | BATE | 16:04:10 |
| 81 | 771.5 | CHI-X | 16:04:10 |
| 30 | 771.5 | LSE | 16:04:10 |
| 70 | 771.5 | BATE | 16:04:10 |
| 100 | 771.5 | LSE | 16:04:10 |
| 10 | 771.5 | LSE | 16:04:10 |
| 77 | 771.5 | LSE | 16:04:10 |
| 90 | 771.5 | LSE | 16:04:10 |
| 10 | 771.5 | Turquoise | 16:04:10 |
| 247 | 771.5 | LSE | 16:04:10 |
| 150 | 771.5 | LSE | 16:04:10 |
| 130 | 771.5 | LSE | 16:04:10 |
| 130 | 771.5 | LSE | 16:04:10 |
| 71 | 771.5 | LSE | 16:04:10 |
| 41 | 771.5 | LSE | 16:06:01 |
| 58 | 772 | LSE | 16:06:35 |
| 33 | 772 | LSE | 16:07:38 |
| 75 | 772 | LSE | 16:08:36 |
| 62 | 772 | CHI-X | 16:09:16 |
| 62 | 772 | CHI-X | 16:09:16 |
| 77 | 772 | BATE | 16:09:16 |
| 8 | 772 | CHI-X | 16:09:16 |
| 54 | 772 | CHI-X | 16:09:16 |
| 77 | 772 | BATE | 16:09:16 |
| 49 | 772 | BATE | 16:09:16 |
| 28 | 772 | BATE | 16:09:16 |
| 67 | 772 | LSE | 16:09:16 |
| 10 | 772 | Aquis | 16:09:16 |
| 15 | 772 | Aquis | 16:09:16 |
| 2 | 772 | Aquis | 16:09:16 |
| 15 | 772 | Aquis | 16:09:16 |
| 191 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 55 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 130 | 772 | LSE | 16:09:16 |
| 61 | 772.5 | LSE | 16:12:08 |
| 51 | 772.5 | LSE | 16:12:08 |
| 144 | 772.5 | LSE | 16:12:08 |
| 36 | 772.5 | LSE | 16:12:08 |
| 26 | 772.5 | LSE | 16:12:08 |
| 130 | 772.5 | LSE | 16:12:08 |
| 269 | 772.5 | LSE | 16:12:08 |
| 1 | 772.5 | LSE | 16:12:08 |
| 36 | 772.5 | LSE | 16:12:08 |
| 26 | 772.5 | LSE | 16:12:08 |
| 40 | 772.5 | CHI-X | 16:12:11 |
| 154 | 772.5 | BATE | 16:12:22 |
| 22 | 772.5 | CHI-X | 16:12:22 |
| 62 | 772.5 | CHI-X | 16:12:22 |
| 42 | 772 | Turquoise | 16:12:24 |
| 9 | 772 | Turquoise | 16:12:24 |
| 36 | 772 | CHI-X | 16:13:36 |
| 130 | 772.5 | LSE | 16:14:18 |
| 147 | 772.5 | LSE | 16:16:42 |
| 88 | 773 | CHI-X | 16:17:41 |
| 99 | 773 | CHI-X | 16:17:41 |
| 119 | 773 | CHI-X | 16:17:41 |
| 400 | 773 | LSE | 16:17:41 |
| 300 | 773 | LSE | 16:17:41 |
| 897 | 773 | LSE | 16:17:41 |
| 323 | 773 | LSE | 16:17:41 |
| 2 | 772.5 | BATE | 16:17:54 |
| 77 | 772.5 | BATE | 16:17:54 |
| 100 | 772.5 | LSE | 16:18:54 |
| 64 | 772.5 | CHI-X | 16:20:38 |
| 125 | 772.5 | LSE | 16:20:38 |
| 226 | 772.5 | LSE | 16:20:38 |
| 288 | 772.5 | BATE | 16:20:38 |
| 3 | 772.5 | CHI-X | 16:20:38 |
| 77 | 772.5 | BATE | 16:20:38 |
| 75 | 772.5 | BATE | 16:20:38 |
| 213 | 772.5 | LSE | 16:20:38 |
| 15 | 772.5 | Aquis | 16:20:38 |
| 60 | 772.5 | Aquis | 16:20:38 |
| 15 | 772.5 | Aquis | 16:20:38 |
| 52 | 772.5 | Aquis | 16:20:38 |
| 85 | 772.5 | CHI-X | 16:22:35 |
| 501 | 772.5 | LSE | 16:22:40 |
| 59 | 772.5 | BATE | 16:22:49 |
| 3 | 772.5 | Aquis | 16:23:00 |
| 13 | 772.5 | Aquis | 16:23:00 |
| 34 | 772.5 | LSE | 16:25:29 |
| 20 | 773 | Aquis | 16:27:43 |
| 113 | 773 | BATE | 16:29:34 |
| 9 | 773 | LSE | 16:29:51 |
| 93 | 773 | LSE | 16:29:51 |
| 4 | 773 | LSE | 16:29:51 |
| 14 | 773 | LSE | 16:29:51 |
| 29 | 773 | LSE | 16:29:51 |
| 8 | 773 | LSE | 16:29:51 |
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.
