Paragon Banking Group PLC:
Transaction in own shares
20 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: | 20 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 65,426 |
| | |
| Highest price paid per share: | 782.50p |
| | |
| Lowest price paid per share: | 763.50p |
| | |
| Volume weighted average price paid per share: | 770.5686p |
Following the purchase of these shares, the Company holds 6,295,989 of its ordinary shares in treasury and has 210,308,971 ordinary shares in issue (excluding treasury shares). The figure of 210,308,971 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 | 770.58 | 48,340 |
| CHI-X | 770.50 | 6,756 |
| BATE | 770.67 | 7,937 |
| Aquis | 770.59 | 1,583 |
| Turquoise | 769.57 | 810 |
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 |
| 66 | 772 | CHI-X | 08:15:02 |
| 60 | 776 | LSE | 08:15:11 |
| 436 | 776 | LSE | 08:15:11 |
| 124 | 778.5 | LSE | 08:18:43 |
| 124 | 781.5 | LSE | 08:21:15 |
| 28 | 781.5 | LSE | 08:23:11 |
| 96 | 781.5 | LSE | 08:23:11 |
| 140 | 781.5 | LSE | 08:25:32 |
| 108 | 781.5 | LSE | 08:27:11 |
| 248 | 781.5 | LSE | 08:29:23 |
| 124 | 781.5 | LSE | 08:31:27 |
| 124 | 781.5 | LSE | 08:33:35 |
| 70 | 780 | CHI-X | 08:34:27 |
| 132 | 780 | CHI-X | 08:34:27 |
| 6 | 780 | Aquis | 08:34:27 |
| 10 | 780 | Aquis | 08:34:27 |
| 14 | 780 | Aquis | 08:34:27 |
| 18 | 780 | Aquis | 08:34:27 |
| 110 | 781.5 | LSE | 08:43:03 |
| 14 | 781.5 | LSE | 08:43:03 |
| 248 | 781.5 | LSE | 08:43:03 |
| 12 | 780 | Aquis | 08:45:10 |
| 41 | 781 | LSE | 08:45:12 |
| 100 | 781 | LSE | 08:45:12 |
| 38 | 781 | LSE | 08:45:12 |
| 41 | 781 | LSE | 08:45:12 |
| 28 | 781.5 | LSE | 08:45:12 |
| 24 | 781 | LSE | 08:47:14 |
| 100 | 781 | LSE | 08:47:14 |
| 62 | 781 | CHI-X | 08:47:20 |
| 55 | 781 | LSE | 08:50:11 |
| 69 | 781 | LSE | 08:50:11 |
| 15 | 780 | Aquis | 08:50:59 |
| 110 | 780 | BATE | 08:56:40 |
| 68 | 782.5 | LSE | 09:02:15 |
| 157 | 782.5 | LSE | 09:02:15 |
| 271 | 782.5 | LSE | 09:02:20 |
| 66 | 782.5 | CHI-X | 09:02:28 |
| 110 | 781 | BATE | 09:03:03 |
| 102 | 781 | BATE | 09:03:03 |
| 154 | 781 | BATE | 09:03:03 |
| 88 | 781 | BATE | 09:03:03 |
| 1 | 781 | Aquis | 09:03:03 |
| 14 | 781 | Aquis | 09:03:50 |
| 100 | 781.5 | LSE | 09:04:09 |
| 24 | 781.5 | LSE | 09:04:09 |
| 15 | 781 | Aquis | 09:05:58 |
| 48 | 780.5 | LSE | 09:06:34 |
| 76 | 780.5 | LSE | 09:06:34 |
| 66 | 781 | CHI-X | 09:07:49 |
| 124 | 780.5 | LSE | 09:08:44 |
| 124 | 780.5 | LSE | 09:10:41 |
| 124 | 780.5 | LSE | 09:12:59 |
| 15 | 780.5 | Aquis | 09:13:05 |
| 27 | 779 | Turquoise | 09:13:35 |
| 13 | 779 | Turquoise | 09:13:35 |
| 10 | 779 | Turquoise | 09:13:35 |
| 66 | 780 | CHI-X | 09:14:19 |
| 100 | 779.5 | LSE | 09:15:17 |
| 148 | 779.5 | LSE | 09:15:17 |
| 73 | 779.5 | BATE | 09:17:03 |
| 17 | 779 | LSE | 09:19:27 |
| 107 | 779 | LSE | 09:19:27 |
| 128 | 779 | LSE | 09:21:38 |
| 15 | 778.5 | Aquis | 09:22:03 |
| 120 | 779 | LSE | 09:23:19 |
| 124 | 779 | LSE | 09:25:24 |
| 3 | 778 | CHI-X | 09:27:00 |
| 63 | 778 | CHI-X | 09:27:00 |
| 40 | 778.5 | LSE | 09:27:44 |
| 84 | 778.5 | LSE | 09:27:44 |
| 80 | 778.5 | BATE | 09:28:02 |
| 15 | 778.5 | Aquis | 09:30:11 |
| 124 | 778.5 | LSE | 09:30:19 |
| 66 | 777 | CHI-X | 09:32:33 |
| 124 | 777 | LSE | 09:32:51 |
| 58 | 774.5 | LSE | 09:34:31 |
| 75 | 776.5 | BATE | 09:36:02 |
| 190 | 774.5 | LSE | 09:38:20 |
| 15 | 775.5 | Aquis | 09:40:28 |
| 124 | 774.5 | LSE | 09:41:35 |
| 66 | 774.5 | CHI-X | 09:44:22 |
| 75 | 774.5 | LSE | 09:44:44 |
| 49 | 774.5 | LSE | 09:44:44 |
| 45 | 774.5 | LSE | 09:47:06 |
| 10 | 774.5 | LSE | 09:47:06 |
| 69 | 774.5 | LSE | 09:47:06 |
| 15 | 774.5 | Aquis | 09:50:15 |
| 124 | 773.5 | LSE | 09:51:18 |
| 124 | 774.5 | LSE | 09:54:06 |
| 66 | 775.5 | CHI-X | 10:11:59 |
| 132 | 775.5 | CHI-X | 10:11:59 |
| 97 | 775 | BATE | 10:11:59 |
| 81 | 775 | BATE | 10:11:59 |
| 15 | 775 | Aquis | 10:11:59 |
| 124 | 775 | LSE | 10:11:59 |
| 620 | 775 | LSE | 10:11:59 |
| 124 | 775 | LSE | 10:11:59 |
| 73 | 775 | BATE | 10:11:59 |
| 124 | 775 | LSE | 10:11:59 |
| 124 | 775 | LSE | 10:11:59 |
| 15 | 774.5 | Aquis | 10:13:50 |
| 87 | 774.5 | LSE | 10:15:30 |
| 37 | 774.5 | LSE | 10:15:30 |
| 6 | 774 | LSE | 10:20:42 |
| 118 | 774.5 | LSE | 10:20:42 |
| 89 | 774 | LSE | 10:25:12 |
| 35 | 774 | LSE | 10:25:12 |
| 112 | 773.5 | BATE | 10:25:13 |
| 15 | 773.5 | Aquis | 10:26:39 |
| 25 | 773 | CHI-X | 10:26:54 |
| 41 | 773 | CHI-X | 10:26:54 |
| 124 | 772.5 | LSE | 10:26:54 |
| 15 | 773.5 | Aquis | 10:28:55 |
| 248 | 772.5 | LSE | 10:31:46 |
| 77 | 773 | BATE | 10:31:46 |
| 66 | 773 | CHI-X | 10:32:37 |
| 124 | 772.5 | LSE | 10:34:01 |
| 15 | 773 | Aquis | 10:35:43 |
| 1 | 772.5 | LSE | 10:36:10 |
| 247 | 772.5 | LSE | 10:36:10 |
| 73 | 773 | BATE | 10:37:36 |
| 66 | 773 | CHI-X | 10:38:10 |
| 15 | 773 | Aquis | 10:41:05 |
| 277 | 774 | LSE | 10:44:08 |
| 248 | 774 | LSE | 10:44:08 |
| 95 | 774 | LSE | 10:44:08 |
| 81 | 773.5 | BATE | 10:44:13 |
| 66 | 773.5 | CHI-X | 10:44:13 |
| 248 | 774 | LSE | 10:46:04 |
| 15 | 773 | Aquis | 10:46:04 |
| 75 | 773 | LSE | 10:48:44 |
| 77 | 773.5 | BATE | 10:49:34 |
| 49 | 773 | LSE | 10:49:34 |
| 66 | 773 | CHI-X | 10:50:23 |
| 75 | 773 | LSE | 10:51:24 |
| 173 | 773 | LSE | 10:51:24 |
| 15 | 773 | Aquis | 10:52:26 |
| 98 | 773 | LSE | 10:53:27 |
| 26 | 773 | LSE | 10:53:27 |
| 77 | 773.5 | BATE | 10:54:38 |
| 66 | 774 | CHI-X | 10:56:24 |
| 150 | 773.5 | LSE | 10:58:49 |
| 198 | 773.5 | LSE | 10:58:49 |
| 24 | 773.5 | LSE | 10:58:49 |
| 15 | 772.5 | Aquis | 11:00:47 |
| 248 | 773 | LSE | 11:00:49 |
| 30 | 773 | Aquis | 11:25:51 |
| 15 | 773 | Aquis | 11:25:51 |
| 144 | 773 | BATE | 11:25:51 |
| 15 | 773 | Aquis | 11:25:51 |
| 231 | 773 | BATE | 11:25:51 |
| 15 | 773 | Aquis | 11:25:51 |
| 132 | 773 | CHI-X | 11:25:51 |
| 68 | 773 | CHI-X | 11:25:51 |
| 10 | 773 | BATE | 11:25:51 |
| 66 | 773 | CHI-X | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 421 | 773 | LSE | 11:25:51 |
| 75 | 773 | LSE | 11:25:51 |
| 55 | 773 | LSE | 11:25:51 |
| 69 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 112 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 12 | 773 | LSE | 11:25:51 |
| 83 | 773 | LSE | 11:25:51 |
| 41 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 773 | LSE | 11:25:51 |
| 124 | 772.5 | LSE | 11:28:07 |
| 64 | 772 | CHI-X | 11:28:27 |
| 9 | 771.5 | LSE | 11:30:21 |
| 30 | 772.5 | LSE | 11:30:21 |
| 85 | 772.5 | LSE | 11:30:21 |
| 124 | 772 | LSE | 11:32:16 |
| 77 | 771.5 | BATE | 11:32:35 |
| 66 | 771.5 | CHI-X | 11:32:39 |
| 15 | 772 | Aquis | 11:33:09 |
| 124 | 771.5 | LSE | 11:34:18 |
| 66 | 772.5 | CHI-X | 11:39:33 |
| 77 | 772.5 | BATE | 11:39:34 |
| 75 | 772.5 | LSE | 11:39:35 |
| 110 | 772.5 | LSE | 11:39:35 |
| 187 | 772.5 | LSE | 11:39:35 |
| 10 | 772 | LSE | 11:41:40 |
| 36 | 772.5 | LSE | 11:41:40 |
| 39 | 772.5 | LSE | 11:41:40 |
| 3 | 772.5 | LSE | 11:41:40 |
| 36 | 772.5 | LSE | 11:41:40 |
| 26 | 772.5 | BATE | 11:43:47 |
| 66 | 772.5 | CHI-X | 11:43:47 |
| 51 | 772.5 | BATE | 11:43:48 |
| 2 | 773 | LSE | 11:44:41 |
| 370 | 773.5 | LSE | 11:52:11 |
| 124 | 773.5 | LSE | 11:52:11 |
| 372 | 773.5 | LSE | 11:52:11 |
| 124 | 773.5 | LSE | 11:52:11 |
| 35 | 773.5 | BATE | 11:52:16 |
| 66 | 773.5 | CHI-X | 11:54:03 |
| 124 | 773.5 | LSE | 11:54:03 |
| 111 | 775 | CHI-X | 12:03:16 |
| 132 | 775 | CHI-X | 12:05:52 |
| 54 | 775 | CHI-X | 12:09:18 |
| 77 | 774.5 | BATE | 12:09:18 |
| 77 | 774.5 | BATE | 12:09:18 |
| 119 | 774.5 | BATE | 12:09:18 |
| 77 | 774.5 | BATE | 12:09:18 |
| 15 | 774.5 | Aquis | 12:09:18 |
| 15 | 774.5 | Aquis | 12:09:18 |
| 60 | 774.5 | Aquis | 12:09:18 |
| 248 | 774.5 | LSE | 12:09:18 |
| 15 | 774.5 | Aquis | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 372 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 124 | 774.5 | LSE | 12:09:18 |
| 77 | 773.5 | BATE | 12:11:09 |
| 15 | 773.5 | Aquis | 12:11:11 |
| 372 | 772.5 | LSE | 12:11:42 |
| 77 | 773 | BATE | 12:13:31 |
| 15 | 773.5 | Aquis | 12:14:03 |
| 278 | 773 | LSE | 12:14:04 |
| 15 | 773.5 | Aquis | 12:21:20 |
| 63 | 773 | CHI-X | 12:28:46 |
| 94 | 773 | LSE | 12:28:46 |
| 69 | 773 | CHI-X | 12:28:46 |
| 342 | 773 | LSE | 12:28:46 |
| 124 | 773 | LSE | 12:28:46 |
| 124 | 773 | LSE | 12:28:46 |
| 124 | 773 | LSE | 12:28:46 |
| 77 | 773 | BATE | 12:28:48 |
| 77 | 772.5 | BATE | 12:30:24 |
| 15 | 773 | Aquis | 12:31:12 |
| 99 | 773 | CHI-X | 12:32:19 |
| 55 | 772.5 | BATE | 12:37:11 |
| 15 | 773 | Aquis | 12:37:44 |
| 66 | 773 | CHI-X | 12:38:49 |
| 15 | 773 | Aquis | 12:44:04 |
| 99 | 773 | BATE | 12:44:13 |
| 66 | 773 | CHI-X | 12:45:19 |
| 77 | 773 | BATE | 12:48:04 |
| 56 | 773 | LSE | 12:48:04 |
| 165 | 773 | LSE | 12:48:04 |
| 925 | 773 | LSE | 12:48:05 |
| 15 | 773 | Aquis | 12:48:15 |
| 66 | 773.5 | CHI-X | 12:51:26 |
| 124 | 773.5 | LSE | 12:51:26 |
| 167 | 773.5 | LSE | 12:51:26 |
| 81 | 773.5 | LSE | 12:51:26 |
| 9 | 773.5 | LSE | 12:51:26 |
| 239 | 773.5 | LSE | 12:51:26 |
| 77 | 773.5 | BATE | 12:53:04 |
| 37 | 773.5 | LSE | 12:53:17 |
| 41 | 773.5 | LSE | 12:53:17 |
| 98 | 773.5 | LSE | 12:53:17 |
| 40 | 773.5 | LSE | 12:53:17 |
| 66 | 773.5 | CHI-X | 12:54:48 |
| 15 | 773 | Aquis | 12:57:30 |
| 372 | 773 | LSE | 12:57:30 |
| 1 | 772.5 | BATE | 12:58:46 |
| 74 | 773.5 | BATE | 12:58:46 |
| 2 | 773.5 | BATE | 12:58:46 |
| 156 | 772.5 | LSE | 12:59:41 |
| 66 | 772.5 | CHI-X | 13:00:21 |
| 15 | 772 | Aquis | 13:02:06 |
| 9 | 772.5 | CHI-X | 13:05:59 |
| 57 | 772.5 | CHI-X | 13:05:59 |
| 245 | 773 | LSE | 13:06:03 |
| 3 | 773 | LSE | 13:06:03 |
| 77 | 772.5 | BATE | 13:06:26 |
| 15 | 772 | Aquis | 13:07:42 |
| 372 | 771.5 | LSE | 13:07:42 |
| 124 | 771.5 | LSE | 13:07:42 |
| 15 | 772 | Aquis | 13:11:18 |
| 77 | 772 | BATE | 13:12:29 |
| 66 | 772.5 | CHI-X | 13:13:43 |
| 15 | 772 | Aquis | 13:19:53 |
| 77 | 772 | BATE | 13:20:28 |
| 66 | 772.5 | CHI-X | 13:23:54 |
| 77 | 773.5 | BATE | 13:31:45 |
| 64 | 773.5 | CHI-X | 13:32:26 |
| 2 | 773.5 | CHI-X | 13:32:26 |
| 307 | 772.5 | LSE | 13:35:15 |
| 15 | 772.5 | Aquis | 13:35:15 |
| 437 | 772.5 | LSE | 13:35:15 |
| 124 | 772.5 | LSE | 13:35:15 |
| 248 | 772.5 | LSE | 13:35:15 |
| 124 | 772.5 | LSE | 13:35:15 |
| 115 | 772.5 | LSE | 13:35:15 |
| 9 | 772.5 | LSE | 13:35:15 |
| 77 | 773 | BATE | 13:37:10 |
| 124 | 772.5 | LSE | 13:37:25 |
| 15 | 772.5 | Aquis | 13:37:33 |
| 124 | 771.5 | LSE | 13:39:31 |
| 66 | 772 | CHI-X | 13:40:04 |
| 124 | 771.5 | LSE | 13:41:23 |
| 71 | 771.5 | BATE | 13:43:16 |
| 15 | 770.5 | Aquis | 13:43:49 |
| 248 | 770 | LSE | 13:43:53 |
| 66 | 770 | CHI-X | 13:47:01 |
| 248 | 770 | LSE | 13:47:01 |
| 15 | 770.5 | Aquis | 13:48:41 |
| 83 | 771 | BATE | 13:49:36 |
| 218 | 770.5 | LSE | 13:49:45 |
| 154 | 771 | LSE | 13:51:13 |
| 38 | 771 | CHI-X | 13:51:46 |
| 28 | 771 | CHI-X | 13:51:46 |
| 1 | 770 | LSE | 13:53:14 |
| 37 | 770 | LSE | 13:53:14 |
| 71 | 770 | LSE | 13:53:14 |
| 1 | 770 | LSE | 13:53:14 |
| 7 | 770 | LSE | 13:53:14 |
| 2 | 770 | LSE | 13:53:14 |
| 5 | 770 | LSE | 13:53:14 |
| 15 | 771 | Aquis | 13:55:01 |
| 15 | 771 | Aquis | 14:02:03 |
| 248 | 770.5 | LSE | 14:02:11 |
| 124 | 770.5 | LSE | 14:02:11 |
| 124 | 770.5 | LSE | 14:02:11 |
| 124 | 770.5 | LSE | 14:02:11 |
| 77 | 770 | BATE | 14:02:11 |
| 124 | 770.5 | LSE | 14:04:23 |
| 66 | 770 | CHI-X | 14:05:36 |
| 77 | 770 | BATE | 14:05:36 |
| 36 | 770.5 | LSE | 14:06:10 |
| 39 | 770.5 | LSE | 14:06:10 |
| 41 | 770.5 | LSE | 14:06:10 |
| 8 | 770.5 | LSE | 14:06:10 |
| 66 | 770.5 | CHI-X | 14:07:52 |
| 60 | 769.5 | LSE | 14:08:24 |
| 64 | 769.5 | LSE | 14:08:24 |
| 15 | 769.5 | Aquis | 14:08:52 |
| 430 | 770 | Turquoise | 14:09:14 |
| 10 | 770 | Turquoise | 14:09:14 |
| 77 | 769.5 | BATE | 14:10:10 |
| 124 | 768.5 | LSE | 14:10:11 |
| 51 | 768.5 | CHI-X | 14:12:02 |
| 124 | 768.5 | LSE | 14:12:15 |
| 124 | 768 | LSE | 14:14:14 |
| 15 | 768 | Aquis | 14:15:43 |
| 124 | 768 | LSE | 14:16:07 |
| 1 | 768 | BATE | 14:16:58 |
| 76 | 768 | BATE | 14:16:58 |
| 248 | 768 | LSE | 14:18:01 |
| 7 | 767 | CHI-X | 14:18:49 |
| 14 | 767 | CHI-X | 14:18:49 |
| 60 | 767 | CHI-X | 14:18:49 |
| 3 | 767 | Turquoise | 14:18:51 |
| 2 | 768 | Turquoise | 14:18:51 |
| 4 | 770 | Turquoise | 14:18:51 |
| 115 | 767 | LSE | 14:20:27 |
| 133 | 767 | LSE | 14:20:27 |
| 77 | 767 | BATE | 14:22:10 |
| 248 | 766.5 | LSE | 14:23:22 |
| 53 | 767 | LSE | 14:25:31 |
| 71 | 767 | LSE | 14:25:31 |
| 66 | 767 | CHI-X | 14:25:49 |
| 72 | 767 | BATE | 14:26:33 |
| 124 | 767 | LSE | 14:27:15 |
| 66 | 767 | CHI-X | 14:28:05 |
| 159 | 767 | LSE | 14:29:29 |
| 89 | 767 | LSE | 14:29:29 |
| 82 | 767 | BATE | 14:30:07 |
| 66 | 767 | CHI-X | 14:31:14 |
| 95 | 767 | LSE | 14:31:37 |
| 29 | 767 | LSE | 14:31:37 |
| 372 | 767.5 | LSE | 14:33:17 |
| 124 | 767.5 | LSE | 14:33:17 |
| 248 | 767.5 | LSE | 14:33:17 |
| 7 | 767.5 | CHI-X | 14:34:09 |
| 22 | 767.5 | LSE | 14:35:58 |
| 102 | 767.5 | LSE | 14:35:58 |
| 59 | 767.5 | CHI-X | 14:35:58 |
| 124 | 767.5 | LSE | 14:35:58 |
| 124 | 767.5 | LSE | 14:35:58 |
| 4 | 767 | Aquis | 14:36:03 |
| 10 | 767 | Aquis | 14:36:03 |
| 154 | 767 | BATE | 14:36:03 |
| 46 | 767 | Aquis | 14:36:07 |
| 41 | 767 | CHI-X | 14:38:09 |
| 25 | 767 | CHI-X | 14:38:09 |
| 2 | 768.5 | LSE | 14:40:09 |
| 220 | 768.5 | LSE | 14:40:09 |
| 274 | 768.5 | LSE | 14:40:15 |
| 15 | 768.5 | Aquis | 14:40:16 |
| 77 | 769 | BATE | 14:43:59 |
| 77 | 769 | BATE | 14:43:59 |
| 2 | 769 | Aquis | 14:43:59 |
| 33 | 769 | CHI-X | 14:43:59 |
| 33 | 769 | CHI-X | 14:43:59 |
| 500 | 769.5 | LSE | 14:43:59 |
| 19 | 769.5 | LSE | 14:43:59 |
| 15 | 769.5 | Aquis | 14:45:03 |
| 28 | 769.5 | Aquis | 14:45:03 |
| 66 | 769 | CHI-X | 14:45:55 |
| 77 | 769 | BATE | 14:45:55 |
| 101 | 769 | LSE | 14:45:55 |
| 248 | 769.5 | LSE | 14:45:55 |
| 124 | 769 | LSE | 14:45:55 |
| 124 | 769 | LSE | 14:45:55 |
| 15 | 769 | Aquis | 14:46:55 |
| 124 | 769 | LSE | 14:47:42 |
| 66 | 769 | CHI-X | 14:48:06 |
| 77 | 769 | BATE | 14:48:12 |
| 35 | 769 | LSE | 14:49:56 |
| 41 | 769 | LSE | 14:49:56 |
| 13 | 769 | LSE | 14:49:56 |
| 35 | 769 | LSE | 14:49:56 |
| 66 | 769 | CHI-X | 14:50:18 |
| 2 | 769 | BATE | 14:50:33 |
| 2 | 769 | BATE | 14:50:33 |
| 2 | 769 | BATE | 14:50:33 |
| 71 | 769 | BATE | 14:50:33 |
| 141 | 769 | LSE | 14:51:04 |
| 100 | 769 | LSE | 14:51:04 |
| 7 | 769 | LSE | 14:51:04 |
| 1 | 769 | LSE | 14:52:16 |
| 37 | 769 | LSE | 14:52:16 |
| 39 | 769 | LSE | 14:52:16 |
| 37 | 769 | LSE | 14:52:16 |
| 100 | 769 | LSE | 14:52:16 |
| 4 | 769 | LSE | 14:52:16 |
| 30 | 769 | LSE | 14:52:16 |
| 2 | 769 | Aquis | 14:52:20 |
| 13 | 769 | Aquis | 14:52:20 |
| 66 | 769 | CHI-X | 14:52:25 |
| 77 | 769 | BATE | 14:52:51 |
| 168 | 769 | LSE | 14:53:31 |
| 80 | 769 | LSE | 14:53:31 |
| 15 | 769 | Aquis | 14:54:20 |
| 66 | 769 | CHI-X | 14:54:35 |
| 75 | 769 | LSE | 14:55:00 |
| 147 | 769 | LSE | 14:55:00 |
| 150 | 769 | LSE | 14:55:00 |
| 3 | 769 | LSE | 14:55:00 |
| 108 | 769 | LSE | 14:55:00 |
| 187 | 769 | LSE | 14:55:00 |
| 58 | 769 | LSE | 14:55:00 |
| 75 | 769 | BATE | 14:55:27 |
| 2 | 769 | BATE | 14:55:27 |
| 66 | 769 | CHI-X | 14:59:55 |
| 30 | 769 | Aquis | 15:00:03 |
| 15 | 769 | Aquis | 15:00:03 |
| 77 | 769 | BATE | 15:00:42 |
| 62 | 768.5 | LSE | 15:01:30 |
| 75 | 768.5 | LSE | 15:01:30 |
| 62 | 768.5 | LSE | 15:01:30 |
| 313 | 768.5 | LSE | 15:01:30 |
| 124 | 768.5 | LSE | 15:01:30 |
| 66 | 768.5 | CHI-X | 15:02:00 |
| 15 | 770 | Aquis | 15:12:39 |
| 15 | 770 | Aquis | 15:12:39 |
| 15 | 770 | Aquis | 15:12:39 |
| 66 | 770 | CHI-X | 15:12:39 |
| 66 | 770 | CHI-X | 15:12:39 |
| 66 | 770 | BATE | 15:12:39 |
| 88 | 770 | BATE | 15:12:39 |
| 66 | 770 | CHI-X | 15:12:39 |
| 525 | 770 | LSE | 15:12:39 |
| 77 | 770 | BATE | 15:12:39 |
| 343 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 124 | 770 | LSE | 15:12:39 |
| 15 | 769 | Aquis | 15:14:41 |
| 124 | 769 | LSE | 15:14:41 |
| 22 | 769 | LSE | 15:14:41 |
| 124 | 769 | LSE | 15:14:41 |
| 102 | 769 | LSE | 15:14:41 |
| 66 | 769.5 | CHI-X | 15:14:43 |
| 77 | 769.5 | BATE | 15:14:50 |
| 124 | 769 | LSE | 15:16:38 |
| 77 | 769.5 | BATE | 15:16:42 |
| 15 | 769 | Aquis | 15:16:51 |
| 66 | 769 | CHI-X | 15:17:03 |
| 36 | 769 | LSE | 15:18:15 |
| 88 | 769 | LSE | 15:18:15 |
| 77 | 769.5 | BATE | 15:18:47 |
| 10 | 769 | Aquis | 15:19:00 |
| 5 | 769 | Aquis | 15:19:00 |
| 248 | 769 | LSE | 15:19:33 |
| 66 | 769 | CHI-X | 15:19:44 |
| 60 | 768 | LSE | 15:20:20 |
| 188 | 768 | LSE | 15:20:20 |
| 12 | 768 | LSE | 15:20:20 |
| 112 | 768 | LSE | 15:20:20 |
| 70 | 769 | BATE | 15:21:27 |
| 7 | 769 | BATE | 15:21:27 |
| 2 | 768.5 | Aquis | 15:22:27 |
| 13 | 768.5 | Aquis | 15:22:28 |
| 77 | 769 | BATE | 15:25:12 |
| 10 | 768.5 | LSE | 15:25:16 |
| 486 | 768.5 | LSE | 15:25:16 |
| 66 | 768.5 | CHI-X | 15:25:51 |
| 15 | 768.5 | Aquis | 15:25:51 |
| 124 | 768 | LSE | 15:26:09 |
| 248 | 768 | LSE | 15:26:09 |
| 66 | 768 | CHI-X | 15:26:09 |
| 77 | 768.5 | BATE | 15:27:18 |
| 15 | 768.5 | Aquis | 15:27:28 |
| 124 | 768 | LSE | 15:28:01 |
| 124 | 768 | LSE | 15:28:01 |
| 66 | 768.5 | CHI-X | 15:28:41 |
| 95 | 768.5 | LSE | 15:28:49 |
| 72 | 768.5 | LSE | 15:28:49 |
| 81 | 768.5 | LSE | 15:28:49 |
| 15 | 768.5 | Aquis | 15:29:01 |
| 95 | 768.5 | BATE | 15:29:40 |
| 4 | 768 | Aquis | 15:30:52 |
| 11 | 768.5 | Aquis | 15:30:52 |
| 66 | 768 | CHI-X | 15:30:56 |
| 124 | 768 | LSE | 15:31:22 |
| 59 | 768.5 | BATE | 15:31:35 |
| 75 | 768 | LSE | 15:31:46 |
| 49 | 768 | LSE | 15:31:46 |
| 66 | 768 | CHI-X | 15:32:45 |
| 77 | 768.5 | BATE | 15:33:38 |
| 15 | 768 | Aquis | 15:33:43 |
| 149 | 768 | LSE | 15:33:59 |
| 225 | 768 | LSE | 15:34:00 |
| 225 | 768 | LSE | 15:34:00 |
| 35 | 768 | LSE | 15:34:00 |
| 42 | 768 | LSE | 15:34:00 |
| 150 | 768 | LSE | 15:34:00 |
| 42 | 768 | LSE | 15:34:00 |
| 66 | 768 | CHI-X | 15:34:47 |
| 77 | 768 | BATE | 15:36:05 |
| 124 | 768 | LSE | 15:36:25 |
| 6 | 768 | Aquis | 15:36:29 |
| 9 | 768 | Aquis | 15:36:29 |
| 112 | 768 | LSE | 15:37:01 |
| 136 | 768 | LSE | 15:37:01 |
| 124 | 767 | LSE | 15:37:28 |
| 124 | 767 | LSE | 15:37:28 |
| 124 | 767 | LSE | 15:37:28 |
| 66 | 767.5 | CHI-X | 15:38:48 |
| 124 | 767 | LSE | 15:39:44 |
| 124 | 767 | LSE | 15:39:44 |
| 124 | 767 | LSE | 15:39:44 |
| 15 | 767 | Aquis | 15:39:45 |
| 77 | 767 | BATE | 15:39:45 |
| 66 | 767 | CHI-X | 15:41:11 |
| 2 | 767 | LSE | 15:41:59 |
| 41 | 767 | LSE | 15:41:59 |
| 38 | 767 | LSE | 15:41:59 |
| 39 | 767 | LSE | 15:41:59 |
| 4 | 767 | LSE | 15:41:59 |
| 27 | 767 | LSE | 15:41:59 |
| 97 | 767 | LSE | 15:41:59 |
| 77 | 767 | BATE | 15:42:06 |
| 124 | 766 | LSE | 15:43:57 |
| 66 | 766 | CHI-X | 15:44:04 |
| 68 | 766.5 | BATE | 15:45:13 |
| 9 | 767 | BATE | 15:45:13 |
| 15 | 766.5 | Aquis | 15:45:59 |
| 15 | 766.5 | Aquis | 15:45:59 |
| 66 | 766.5 | CHI-X | 15:46:37 |
| 178 | 766.5 | LSE | 15:46:37 |
| 442 | 766.5 | LSE | 15:46:37 |
| 124 | 766.5 | LSE | 15:46:37 |
| 77 | 767 | BATE | 15:47:07 |
| 9 | 767 | Turquoise | 15:47:41 |
| 7 | 767 | Turquoise | 15:47:41 |
| 3 | 767 | Turquoise | 15:47:41 |
| 180 | 767.5 | Turquoise | 15:47:41 |
| 65 | 767.5 | Turquoise | 15:47:41 |
| 29 | 767.5 | Turquoise | 15:47:41 |
| 15 | 767 | Aquis | 15:49:42 |
| 1 | 767 | Aquis | 15:49:42 |
| 77 | 767 | BATE | 15:49:42 |
| 66 | 767 | CHI-X | 15:49:42 |
| 124 | 767 | LSE | 15:51:11 |
| 744 | 767 | LSE | 15:51:11 |
| 14 | 767 | Aquis | 15:51:11 |
| 124 | 767 | LSE | 15:51:11 |
| 66 | 766.5 | CHI-X | 15:51:12 |
| 77 | 767 | BATE | 15:51:53 |
| 15 | 766 | Aquis | 15:52:48 |
| 124 | 766 | LSE | 15:52:48 |
| 124 | 766 | LSE | 15:52:48 |
| 34 | 766 | CHI-X | 15:53:43 |
| 32 | 766.5 | CHI-X | 15:53:43 |
| 9 | 767.5 | Turquoise | 15:53:52 |
| 9 | 767.5 | Turquoise | 15:53:52 |
| 77 | 766.5 | BATE | 15:54:48 |
| 75 | 766 | LSE | 15:54:49 |
| 19 | 766 | LSE | 15:54:49 |
| 75 | 766 | LSE | 15:54:49 |
| 75 | 766 | LSE | 15:54:49 |
| 4 | 766 | LSE | 15:54:49 |
| 2 | 766 | Aquis | 15:55:34 |
| 13 | 766 | Aquis | 15:55:34 |
| 155 | 766 | LSE | 15:56:27 |
| 93 | 766 | LSE | 15:56:27 |
| 1 | 765 | LSE | 15:56:44 |
| 123 | 765 | LSE | 15:56:44 |
| 66 | 765.5 | CHI-X | 15:56:52 |
| 77 | 765.5 | BATE | 15:58:16 |
| 66 | 765.5 | CHI-X | 16:00:15 |
| 77 | 765.5 | BATE | 16:01:12 |
| 66 | 765.5 | CHI-X | 16:02:48 |
| 15 | 764.5 | Aquis | 16:03:25 |
| 15 | 764.5 | Aquis | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 252 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 124 | 764.5 | LSE | 16:03:25 |
| 77 | 764.5 | BATE | 16:03:50 |
| 66 | 764.5 | CHI-X | 16:05:16 |
| 15 | 764.5 | Aquis | 16:05:25 |
| 124 | 764 | LSE | 16:05:55 |
| 77 | 764.5 | BATE | 16:06:06 |
| 124 | 764.5 | LSE | 16:06:41 |
| 66 | 764 | CHI-X | 16:07:24 |
| 15 | 764.5 | Aquis | 16:07:49 |
| 33 | 764.5 | BATE | 16:08:28 |
| 44 | 764.5 | BATE | 16:08:28 |
| 15 | 764.5 | Aquis | 16:09:38 |
| 15 | 764.5 | Aquis | 16:09:38 |
| 66 | 764 | CHI-X | 16:10:32 |
| 66 | 764 | CHI-X | 16:10:32 |
| 1053 | 764 | LSE | 16:10:32 |
| 59 | 764 | LSE | 16:10:32 |
| 124 | 764 | LSE | 16:10:32 |
| 117 | 764 | LSE | 16:10:32 |
| 72 | 764 | LSE | 16:10:32 |
| 7 | 764 | LSE | 16:10:32 |
| 1 | 764 | LSE | 16:10:34 |
| 54 | 764.5 | BATE | 16:11:32 |
| 77 | 764.5 | BATE | 16:11:32 |
| 23 | 764.5 | BATE | 16:11:32 |
| 17 | 764.5 | Aquis | 16:12:08 |
| 66 | 764.5 | CHI-X | 16:12:17 |
| 75 | 764.5 | LSE | 16:12:22 |
| 49 | 764.5 | LSE | 16:12:22 |
| 10 | 764 | Aquis | 16:12:30 |
| 3 | 764 | Aquis | 16:12:49 |
| 124 | 764.5 | LSE | 16:12:49 |
| 77 | 764.5 | BATE | 16:14:00 |
| 66 | 764 | CHI-X | 16:14:54 |
| 124 | 764 | LSE | 16:14:54 |
| 795 | 764 | LSE | 16:14:54 |
| 124 | 764 | LSE | 16:14:54 |
| 202 | 763.5 | LSE | 16:16:48 |
| 224 | 763.5 | LSE | 16:16:48 |
| 150 | 763.5 | LSE | 16:16:48 |
| 50 | 763.5 | LSE | 16:16:48 |
| 75 | 763.5 | LSE | 16:16:48 |
| 75 | 763.5 | LSE | 16:16:48 |
| 112 | 763.5 | LSE | 16:16:48 |
| 104 | 763.5 | LSE | 16:18:47 |
| 124 | 763.5 | LSE | 16:20:43 |
| 62 | 763.5 | LSE | 16:21:14 |
| 62 | 763.5 | LSE | 16:21:14 |
| 50 | 763.5 | Aquis | 16:21:20 |
| 161 | 763.5 | BATE | 16:21:21 |
| 90 | 763.5 | BATE | 16:21:21 |
| 53 | 763.5 | BATE | 16:21:22 |
| 170 | 763.5 | LSE | 16:21:44 |
| 198 | 763.5 | CHI-X | 16:21:44 |
| 223 | 763.5 | CHI-X | 16:21:44 |
| 2 | 763.5 | CHI-X | 16:25:24 |
| 81 | 763.5 | BATE | 16:25:24 |
| 31 | 763.5 | CHI-X | 16:25:24 |
| 87 | 763.5 | CHI-X | 16:25:24 |
| 238 | 763.5 | BATE | 16:25:24 |
| 450 | 763.5 | LSE | 16:25:24 |
| 15 | 763.5 | Aquis | 16:25:24 |
| 46 | 763.5 | Aquis | 16:25:24 |
| 781 | 763.5 | LSE | 16:25:24 |
| 25 | 763.5 | Aquis | 16:25:24 |
| 124 | 763.5 | LSE | 16:25:24 |
| 124 | 763.5 | LSE | 16:25:24 |
| 124 | 763.5 | LSE | 16:25:24 |
| 124 | 763.5 | LSE | 16:25:24 |
| 124 | 763.5 | LSE | 16:25:24 |
| 37 | 765.5 | LSE | 16:27:49 |
| 3 | 765.5 | LSE | 16:27:49 |
| 25 | 765.5 | LSE | 16:27:49 |
| 41 | 765.5 | LSE | 16:27:49 |
| 19 | 765.5 | LSE | 16:27:49 |
| 314 | 765.5 | LSE | 16:27:49 |
| 23 | 764.5 | BATE | 16:28:31 |
| 53 | 764.5 | BATE | 16:28:31 |
| 7 | 764.5 | Aquis | 16:28:31 |
| 11 | 764.5 | CHI-X | 16:28:31 |
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.
