![](https://tracker.live.rns-distribution.com/track.live-rns/5312957_d9353a075fe0b610698e373da828b7e4.png)
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.