Paragon Banking Group PLC:
Transaction in own shares
22 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: | 22 August 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 66,061 |
| | |
| Highest price paid per share: | 794.00p |
| | |
| Lowest price paid per share: | 775.50p |
| | |
| Volume weighted average price paid per share: | 781.0676p |
Following the purchase of these shares, the Company holds 6,427,553 of its ordinary shares in treasury and has 210,177,407 ordinary shares in issue (excluding treasury shares). The figure of 210,177,407 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 | 781.06 | 48,162 |
| CHI-X | 781.12 | 7,074 |
| BATE | 781.06 | 8,060 |
| Aquis | 781.12 | 1,709 |
| Turquoise | 781.27 | 1,056 |
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 |
| 118 | 794 | LSE | 08:03:49 |
| 118 | 794 | LSE | 08:08:18 |
| 118 | 778.5 | LSE | 08:18:18 |
| 9 | 778.5 | LSE | 08:21:03 |
| 109 | 778.5 | LSE | 08:21:03 |
| 118 | 778.5 | LSE | 08:23:13 |
| 81 | 782.5 | BATE | 08:24:53 |
| 71 | 778.5 | CHI-X | 08:24:58 |
| 118 | 777.5 | LSE | 08:25:04 |
| 118 | 777.5 | LSE | 08:27:19 |
| 236 | 780.5 | LSE | 08:30:04 |
| 17 | 780.5 | Aquis | 08:30:04 |
| 71 | 780.5 | CHI-X | 08:30:24 |
| 81 | 780.5 | BATE | 08:30:34 |
| 17 | 780.5 | Aquis | 08:32:44 |
| 75 | 779 | LSE | 08:33:49 |
| 161 | 779 | LSE | 08:33:49 |
| 118 | 779 | LSE | 08:35:38 |
| 51 | 779 | LSE | 08:38:05 |
| 100 | 779 | LSE | 08:38:05 |
| 17 | 779 | Aquis | 08:39:36 |
| 54 | 779 | BATE | 08:39:43 |
| 27 | 780.5 | BATE | 08:39:43 |
| 71 | 781 | CHI-X | 08:49:59 |
| 71 | 781 | CHI-X | 08:49:59 |
| 557 | 781 | LSE | 08:49:59 |
| 17 | 780.5 | Aquis | 08:51:02 |
| 118 | 780.5 | LSE | 08:52:20 |
| 118 | 780.5 | LSE | 08:55:01 |
| 30 | 781 | LSE | 08:57:12 |
| 32 | 781 | LSE | 08:57:12 |
| 56 | 781 | LSE | 08:57:12 |
| 118 | 781 | LSE | 08:59:37 |
| 118 | 781.5 | LSE | 09:02:47 |
| 36 | 781 | CHI-X | 09:03:11 |
| 35 | 781 | CHI-X | 09:03:11 |
| 118 | 781.5 | LSE | 09:04:36 |
| 118 | 781.5 | LSE | 09:06:28 |
| 75 | 781.5 | BATE | 09:07:39 |
| 6 | 781.5 | BATE | 09:07:39 |
| 81 | 781.5 | BATE | 09:07:39 |
| 71 | 781.5 | CHI-X | 09:09:42 |
| 118 | 781.5 | LSE | 09:09:54 |
| 81 | 781.5 | BATE | 09:09:54 |
| 157 | 783.5 | LSE | 09:17:01 |
| 315 | 783.5 | LSE | 09:17:01 |
| 67 | 783.5 | LSE | 09:19:03 |
| 51 | 783.5 | LSE | 09:19:03 |
| 19 | 783.5 | LSE | 09:20:54 |
| 99 | 783.5 | LSE | 09:20:54 |
| 71 | 783 | CHI-X | 09:21:03 |
| 71 | 783 | CHI-X | 09:33:21 |
| 81 | 783 | BATE | 09:33:21 |
| 81 | 783 | BATE | 09:33:21 |
| 236 | 783 | LSE | 09:33:21 |
| 354 | 783 | LSE | 09:33:21 |
| 236 | 784 | LSE | 09:35:45 |
| 51 | 784 | Aquis | 09:36:04 |
| 34 | 784 | Aquis | 09:36:04 |
| 81 | 784.5 | BATE | 09:36:04 |
| 71 | 784.5 | CHI-X | 09:36:04 |
| 20 | 784 | Turquoise | 09:36:04 |
| 70 | 784 | Turquoise | 09:36:04 |
| 20 | 784 | LSE | 09:38:55 |
| 98 | 784 | LSE | 09:38:55 |
| 10 | 784.5 | Turquoise | 09:40:48 |
| 118 | 784 | LSE | 09:42:11 |
| 36 | 784 | LSE | 09:45:11 |
| 82 | 784 | LSE | 09:45:11 |
| 17 | 784 | Aquis | 09:46:16 |
| 20 | 784 | CHI-X | 09:46:50 |
| 51 | 784 | CHI-X | 09:46:50 |
| 81 | 784 | BATE | 09:47:42 |
| 118 | 784 | LSE | 09:47:42 |
| 118 | 784 | LSE | 09:49:37 |
| 10 | 784.5 | Turquoise | 09:50:29 |
| 118 | 784 | LSE | 09:52:00 |
| 118 | 784 | LSE | 09:54:56 |
| 118 | 784.5 | LSE | 09:58:13 |
| 17 | 785 | Aquis | 09:58:16 |
| 71 | 784.5 | CHI-X | 09:58:17 |
| 161 | 785.5 | LSE | 10:01:30 |
| 75 | 785.5 | LSE | 10:01:30 |
| 118 | 785.5 | LSE | 10:03:25 |
| 118 | 785.5 | LSE | 10:06:03 |
| 71 | 785.5 | CHI-X | 10:06:10 |
| 98 | 785.5 | LSE | 10:07:54 |
| 20 | 785.5 | LSE | 10:07:54 |
| 17 | 785 | Aquis | 10:08:23 |
| 118 | 785.5 | LSE | 10:10:18 |
| 71 | 785.5 | CHI-X | 10:14:12 |
| 81 | 785 | BATE | 10:14:12 |
| 81 | 785 | BATE | 10:14:12 |
| 60 | 785 | LSE | 10:14:12 |
| 58 | 785 | LSE | 10:14:12 |
| 17 | 785.5 | Aquis | 10:14:12 |
| 81 | 785 | BATE | 10:19:22 |
| 10 | 785 | Turquoise | 10:19:22 |
| 208 | 785 | LSE | 10:19:22 |
| 28 | 785 | LSE | 10:19:22 |
| 10 | 785 | Turquoise | 10:19:22 |
| 118 | 785 | LSE | 10:21:58 |
| 10 | 785 | Turquoise | 10:21:59 |
| 75 | 784.5 | LSE | 10:24:56 |
| 43 | 784.5 | LSE | 10:25:01 |
| 17 | 785 | Aquis | 10:26:24 |
| 71 | 785 | CHI-X | 10:27:13 |
| 118 | 784.5 | LSE | 10:27:31 |
| 81 | 785 | BATE | 10:27:32 |
| 10 | 785 | Turquoise | 10:28:46 |
| 118 | 784.5 | LSE | 10:30:02 |
| 118 | 784.5 | LSE | 10:32:10 |
| 118 | 784.5 | LSE | 10:34:04 |
| 17 | 785 | Aquis | 10:34:15 |
| 16 | 785 | BATE | 10:34:27 |
| 54 | 785 | BATE | 10:34:27 |
| 71 | 784.5 | CHI-X | 10:34:57 |
| 10 | 785 | Turquoise | 10:35:33 |
| 99 | 784 | LSE | 10:36:04 |
| 85 | 784 | LSE | 10:36:04 |
| 52 | 784.5 | LSE | 10:36:04 |
| 21 | 784 | LSE | 10:38:15 |
| 97 | 784 | LSE | 10:38:15 |
| 71 | 784 | CHI-X | 10:39:55 |
| 17 | 783.5 | Aquis | 10:40:03 |
| 54 | 784.5 | BATE | 10:40:03 |
| 27 | 784.5 | BATE | 10:40:03 |
| 7 | 784 | Turquoise | 10:40:23 |
| 3 | 785 | Turquoise | 10:40:23 |
| 52 | 783 | LSE | 10:40:29 |
| 184 | 783 | LSE | 10:40:29 |
| 236 | 782.5 | LSE | 10:42:24 |
| 17 | 782.5 | Aquis | 10:44:13 |
| 99 | 782.5 | LSE | 10:44:39 |
| 27 | 782.5 | LSE | 10:44:39 |
| 110 | 782.5 | LSE | 10:44:39 |
| 71 | 782.5 | CHI-X | 10:44:47 |
| 4 | 782.5 | Turquoise | 10:44:47 |
| 6 | 783.5 | Turquoise | 10:44:47 |
| 81 | 782.5 | BATE | 10:44:59 |
| 108 | 782.5 | LSE | 10:46:14 |
| 10 | 782.5 | LSE | 10:46:14 |
| 51 | 782.5 | LSE | 10:48:45 |
| 67 | 782.5 | LSE | 10:48:45 |
| 118 | 782 | LSE | 10:50:57 |
| 17 | 782 | Aquis | 10:51:37 |
| 6 | 783.5 | Turquoise | 10:52:05 |
| 4 | 783.5 | Turquoise | 10:52:05 |
| 27 | 782.5 | CHI-X | 10:52:18 |
| 44 | 782.5 | CHI-X | 10:52:18 |
| 74 | 781.5 | BATE | 10:52:31 |
| 118 | 781.5 | LSE | 10:52:37 |
| 236 | 781.5 | LSE | 10:55:03 |
| 60 | 781.5 | LSE | 10:57:24 |
| 58 | 781.5 | LSE | 10:57:24 |
| 17 | 781.5 | Aquis | 10:57:55 |
| 4 | 782.5 | Turquoise | 10:58:13 |
| 6 | 782.5 | Turquoise | 10:58:13 |
| 71 | 782.5 | CHI-X | 10:59:22 |
| 27 | 781.5 | LSE | 10:59:32 |
| 91 | 781.5 | LSE | 10:59:32 |
| 81 | 781.5 | BATE | 10:59:37 |
| 354 | 781.5 | LSE | 11:01:37 |
| 10 | 782.5 | Turquoise | 11:02:12 |
| 17 | 781.5 | Aquis | 11:02:15 |
| 71 | 782.5 | CHI-X | 11:02:39 |
| 81 | 781.5 | BATE | 11:02:52 |
| 75 | 781.5 | LSE | 11:03:57 |
| 75 | 781.5 | LSE | 11:03:57 |
| 204 | 781.5 | LSE | 11:03:57 |
| 4 | 782 | Turquoise | 11:04:56 |
| 6 | 782 | Turquoise | 11:04:56 |
| 71 | 782.5 | CHI-X | 11:05:56 |
| 52 | 781.5 | BATE | 11:06:04 |
| 28 | 781.5 | LSE | 11:09:02 |
| 472 | 781.5 | LSE | 11:09:02 |
| 90 | 781.5 | LSE | 11:09:02 |
| 17 | 781 | Aquis | 11:09:03 |
| 4 | 781.5 | Turquoise | 11:09:34 |
| 6 | 781.5 | Turquoise | 11:09:34 |
| 37 | 781.5 | LSE | 11:11:04 |
| 81 | 781.5 | LSE | 11:11:04 |
| 17 | 781 | Aquis | 11:11:08 |
| 65 | 781.5 | BATE | 11:11:26 |
| 27 | 781.5 | BATE | 11:11:26 |
| 97 | 781.5 | BATE | 11:18:09 |
| 29 | 781.5 | CHI-X | 11:18:33 |
| 42 | 781.5 | CHI-X | 11:18:33 |
| 71 | 781.5 | CHI-X | 11:24:03 |
| 10 | 781.5 | Turquoise | 11:24:03 |
| 118 | 781 | LSE | 11:26:03 |
| 377 | 781 | LSE | 11:26:03 |
| 95 | 781 | LSE | 11:26:03 |
| 118 | 781 | LSE | 11:26:03 |
| 118 | 781 | LSE | 11:26:03 |
| 17 | 781 | Aquis | 11:26:03 |
| 6 | 781 | Turquoise | 11:26:26 |
| 4 | 781 | Turquoise | 11:26:26 |
| 17 | 781 | Aquis | 11:28:02 |
| 71 | 780.5 | CHI-X | 11:28:17 |
| 88 | 781 | BATE | 11:28:29 |
| 10 | 781 | Turquoise | 11:32:01 |
| 17 | 781 | Aquis | 11:33:52 |
| 71 | 780.5 | CHI-X | 11:35:29 |
| 32 | 780.5 | BATE | 11:35:42 |
| 49 | 781 | BATE | 11:35:42 |
| 10 | 780.5 | Turquoise | 11:39:00 |
| 100 | 780.5 | LSE | 11:39:01 |
| 9 | 780.5 | LSE | 11:39:01 |
| 130 | 780.5 | LSE | 11:39:01 |
| 15 | 780.5 | LSE | 11:39:01 |
| 100 | 780.5 | LSE | 11:39:01 |
| 12 | 781 | Aquis | 11:40:42 |
| 159 | 780 | LSE | 11:41:28 |
| 5 | 781 | Aquis | 11:41:28 |
| 81 | 781 | BATE | 11:41:42 |
| 10 | 780.5 | Turquoise | 11:43:18 |
| 58 | 780 | CHI-X | 11:43:24 |
| 13 | 780 | CHI-X | 11:43:24 |
| 313 | 780 | LSE | 11:43:24 |
| 113 | 780 | LSE | 11:43:24 |
| 150 | 780 | LSE | 11:43:24 |
| 168 | 780 | LSE | 11:43:24 |
| 17 | 781 | Aquis | 11:44:44 |
| 82 | 780 | BATE | 11:45:27 |
| 10 | 780.5 | Turquoise | 11:48:58 |
| 109 | 780 | LSE | 11:50:03 |
| 17 | 781 | Aquis | 11:51:43 |
| 28 | 781 | CHI-X | 11:55:22 |
| 43 | 781 | CHI-X | 11:55:22 |
| 32 | 781 | LSE | 11:55:24 |
| 99 | 781 | LSE | 11:55:24 |
| 100 | 781 | LSE | 11:55:24 |
| 60 | 781.5 | LSE | 11:57:18 |
| 17 | 781.5 | Aquis | 11:57:34 |
| 294 | 781.5 | LSE | 11:57:34 |
| 645 | 781.5 | LSE | 11:57:34 |
| 142 | 782 | CHI-X | 12:02:24 |
| 17 | 782 | Aquis | 12:02:24 |
| 8 | 782 | CHI-X | 12:02:24 |
| 63 | 782 | CHI-X | 12:02:24 |
| 161 | 782 | LSE | 12:02:24 |
| 75 | 782 | LSE | 12:02:24 |
| 354 | 782 | LSE | 12:02:24 |
| 7 | 782 | LSE | 12:02:24 |
| 111 | 782 | LSE | 12:02:24 |
| 100 | 782 | LSE | 12:04:16 |
| 30 | 782 | LSE | 12:04:16 |
| 35 | 782 | LSE | 12:04:16 |
| 31 | 782 | LSE | 12:04:16 |
| 40 | 782 | LSE | 12:04:16 |
| 71 | 782 | CHI-X | 12:04:26 |
| 17 | 782 | Aquis | 12:04:27 |
| 21 | 782 | LSE | 12:05:53 |
| 131 | 782 | LSE | 12:05:53 |
| 84 | 782 | LSE | 12:05:53 |
| 52 | 782 | LSE | 12:07:54 |
| 66 | 782 | LSE | 12:07:54 |
| 17 | 782 | Aquis | 12:07:54 |
| 71 | 782 | CHI-X | 12:08:53 |
| 236 | 782 | LSE | 12:10:13 |
| 81 | 781 | BATE | 12:11:50 |
| 67 | 781 | BATE | 12:11:50 |
| 72 | 781 | BATE | 12:11:51 |
| 31 | 782 | LSE | 12:11:52 |
| 100 | 782 | LSE | 12:11:52 |
| 31 | 782 | LSE | 12:11:52 |
| 100 | 782 | LSE | 12:11:52 |
| 12 | 782 | LSE | 12:11:52 |
| 10 | 781 | Turquoise | 12:12:14 |
| 81 | 781 | BATE | 12:12:14 |
| 20 | 781 | Turquoise | 12:12:14 |
| 116 | 781 | BATE | 12:12:14 |
| 10 | 781 | Turquoise | 12:12:14 |
| 10 | 781 | Turquoise | 12:12:14 |
| 10 | 781 | Turquoise | 12:12:14 |
| 17 | 781 | Aquis | 12:12:16 |
| 51 | 781.5 | CHI-X | 12:12:58 |
| 10 | 781.5 | CHI-X | 12:12:58 |
| 10 | 781.5 | CHI-X | 12:12:58 |
| 81 | 781 | BATE | 12:13:51 |
| 37 | 781 | LSE | 12:14:16 |
| 99 | 781 | LSE | 12:14:16 |
| 30 | 781 | LSE | 12:14:16 |
| 32 | 781 | LSE | 12:14:16 |
| 17 | 781 | Aquis | 12:16:27 |
| 18 | 781 | LSE | 12:16:35 |
| 30 | 781 | LSE | 12:16:35 |
| 157 | 781 | LSE | 12:16:35 |
| 31 | 781 | LSE | 12:16:35 |
| 4 | 781 | Turquoise | 12:18:32 |
| 6 | 781 | Turquoise | 12:18:32 |
| 71 | 781 | CHI-X | 12:18:39 |
| 31 | 781 | LSE | 12:18:42 |
| 87 | 781 | LSE | 12:18:42 |
| 38 | 781 | BATE | 12:19:05 |
| 43 | 781 | BATE | 12:19:05 |
| 118 | 784 | LSE | 12:20:45 |
| 118 | 782.5 | LSE | 12:23:05 |
| 118 | 782.5 | LSE | 12:25:27 |
| 17 | 782 | Aquis | 12:26:33 |
| 35 | 782.5 | LSE | 12:27:59 |
| 32 | 782.5 | LSE | 12:27:59 |
| 51 | 782.5 | LSE | 12:27:59 |
| 81 | 784 | BATE | 12:31:18 |
| 71 | 784 | CHI-X | 12:31:18 |
| 90 | 784 | LSE | 12:31:28 |
| 28 | 784 | LSE | 12:31:28 |
| 166 | 784 | LSE | 12:33:47 |
| 88 | 784 | LSE | 12:36:14 |
| 100 | 784 | LSE | 12:36:14 |
| 1 | 784 | BATE | 12:36:39 |
| 71 | 784 | CHI-X | 12:37:07 |
| 48 | 784 | LSE | 12:38:34 |
| 99 | 784 | LSE | 12:38:34 |
| 52 | 784 | BATE | 12:39:00 |
| 28 | 784 | BATE | 12:39:01 |
| 18 | 784 | LSE | 12:40:36 |
| 54 | 784 | LSE | 12:40:36 |
| 135 | 784 | LSE | 12:40:36 |
| 15 | 784 | LSE | 12:42:39 |
| 39 | 784 | LSE | 12:42:39 |
| 64 | 784 | LSE | 12:42:39 |
| 72 | 784 | BATE | 12:43:12 |
| 71 | 784 | CHI-X | 12:43:25 |
| 27 | 784 | LSE | 12:44:29 |
| 91 | 784 | LSE | 12:44:29 |
| 6 | 784 | Turquoise | 12:45:24 |
| 10 | 784 | Turquoise | 12:46:03 |
| 14 | 784 | Turquoise | 12:46:03 |
| 127 | 784 | LSE | 12:46:38 |
| 109 | 784 | LSE | 12:46:38 |
| 71 | 784 | CHI-X | 12:48:45 |
| 29 | 784 | LSE | 12:48:45 |
| 10 | 784 | Turquoise | 12:48:45 |
| 207 | 784 | LSE | 12:48:45 |
| 52 | 784 | BATE | 12:48:50 |
| 29 | 784 | BATE | 12:48:52 |
| 17 | 783 | Aquis | 12:49:03 |
| 34 | 783 | Aquis | 12:49:03 |
| 138 | 783 | LSE | 12:51:03 |
| 10 | 783 | Turquoise | 12:51:39 |
| 90 | 783 | LSE | 12:58:05 |
| 65 | 783.5 | BATE | 12:59:16 |
| 118 | 784.5 | LSE | 12:59:27 |
| 69 | 784 | LSE | 12:59:27 |
| 63 | 784 | LSE | 13:01:03 |
| 71 | 784.5 | CHI-X | 13:02:20 |
| 71 | 784.5 | CHI-X | 13:02:20 |
| 70 | 784.5 | BATE | 13:02:22 |
| 230 | 784 | LSE | 13:03:03 |
| 118 | 784 | LSE | 13:03:03 |
| 118 | 784 | LSE | 13:03:03 |
| 178 | 784 | LSE | 13:03:03 |
| 10 | 784 | Turquoise | 13:03:03 |
| 8 | 784 | Aquis | 13:03:03 |
| 9 | 784 | Aquis | 13:03:03 |
| 17 | 784 | Aquis | 13:03:03 |
| 71 | 784 | CHI-X | 13:04:34 |
| 18 | 784 | Aquis | 13:04:39 |
| 34 | 783.5 | LSE | 13:05:00 |
| 34 | 783.5 | LSE | 13:05:00 |
| 68 | 783.5 | LSE | 13:05:00 |
| 100 | 783.5 | LSE | 13:05:00 |
| 26 | 783 | BATE | 13:05:00 |
| 4 | 784 | Turquoise | 13:05:37 |
| 6 | 784 | Turquoise | 13:05:37 |
| 176 | 783.5 | LSE | 13:07:07 |
| 10 | 784 | Turquoise | 13:08:23 |
| 16 | 784 | Aquis | 13:08:39 |
| 71 | 783.5 | CHI-X | 13:11:29 |
| 10 | 784 | Turquoise | 13:16:14 |
| 17 | 784 | Aquis | 13:17:49 |
| 71 | 783.5 | CHI-X | 13:21:42 |
| 91 | 783 | BATE | 13:21:49 |
| 118 | 783 | LSE | 13:21:49 |
| 95 | 783 | BATE | 13:21:49 |
| 96 | 783 | LSE | 13:21:49 |
| 188 | 783 | LSE | 13:21:49 |
| 140 | 783 | LSE | 13:21:49 |
| 57 | 783 | LSE | 13:21:49 |
| 118 | 783 | LSE | 13:21:49 |
| 61 | 783 | LSE | 13:21:49 |
| 118 | 783 | LSE | 13:21:49 |
| 67 | 783 | BATE | 13:23:55 |
| 10 | 783 | Turquoise | 13:26:27 |
| 17 | 783 | Aquis | 13:29:25 |
| 264 | 784.5 | LSE | 13:29:55 |
| 4 | 784.5 | LSE | 13:29:55 |
| 71 | 784 | CHI-X | 13:33:07 |
| 81 | 784 | BATE | 13:33:07 |
| 252 | 784 | LSE | 13:33:07 |
| 7 | 783.5 | Turquoise | 13:33:37 |
| 3 | 783.5 | Turquoise | 13:33:39 |
| 17 | 783.5 | Aquis | 13:35:11 |
| 118 | 783 | LSE | 13:35:23 |
| 161 | 783 | LSE | 13:37:36 |
| 75 | 783 | LSE | 13:37:36 |
| 71 | 783 | CHI-X | 13:38:35 |
| 81 | 783.5 | BATE | 13:39:05 |
| 33 | 783 | LSE | 13:39:42 |
| 85 | 783 | LSE | 13:39:42 |
| 30 | 783 | LSE | 13:41:20 |
| 88 | 783 | LSE | 13:41:20 |
| 8 | 783 | Aquis | 13:42:30 |
| 9 | 783.5 | Aquis | 13:42:30 |
| 10 | 782 | Turquoise | 13:44:20 |
| 236 | 782 | LSE | 13:44:20 |
| 71 | 782 | CHI-X | 13:44:44 |
| 81 | 782 | BATE | 13:45:06 |
| 118 | 781.5 | LSE | 13:46:12 |
| 10 | 782 | Turquoise | 13:46:29 |
| 17 | 783.5 | Aquis | 13:48:21 |
| 236 | 781.5 | LSE | 13:48:56 |
| 71 | 782 | CHI-X | 13:50:52 |
| 2 | 782 | BATE | 13:51:22 |
| 79 | 782 | BATE | 13:51:22 |
| 118 | 781.5 | LSE | 13:51:31 |
| 67 | 781.5 | LSE | 13:56:21 |
| 71 | 782 | CHI-X | 13:57:32 |
| 99 | 782.5 | LSE | 13:58:57 |
| 118 | 782.5 | LSE | 13:58:57 |
| 19 | 782.5 | LSE | 13:58:57 |
| 20 | 782 | Turquoise | 13:58:57 |
| 6 | 782 | BATE | 13:58:57 |
| 17 | 782 | Aquis | 13:58:57 |
| 75 | 782 | BATE | 13:58:57 |
| 91 | 780.5 | LSE | 14:00:06 |
| 64 | 780.5 | LSE | 14:00:26 |
| 81 | 780.5 | LSE | 14:00:58 |
| 76 | 780.5 | LSE | 14:00:58 |
| 2 | 780.5 | LSE | 14:00:59 |
| 91 | 780.5 | LSE | 14:00:59 |
| 17 | 781 | Aquis | 14:02:20 |
| 118 | 780.5 | LSE | 14:02:39 |
| 20 | 780.5 | LSE | 14:04:44 |
| 98 | 780.5 | LSE | 14:04:44 |
| 71 | 780.5 | CHI-X | 14:05:56 |
| 81 | 780.5 | BATE | 14:06:20 |
| 10 | 781 | Turquoise | 14:06:21 |
| 23 | 781.5 | LSE | 14:07:15 |
| 35 | 781.5 | LSE | 14:07:15 |
| 60 | 781.5 | LSE | 14:07:15 |
| 107 | 781.5 | LSE | 14:09:06 |
| 129 | 781.5 | LSE | 14:09:06 |
| 100 | 781.5 | LSE | 14:11:19 |
| 18 | 781.5 | LSE | 14:11:19 |
| 28 | 781.5 | CHI-X | 14:12:23 |
| 43 | 781.5 | CHI-X | 14:12:23 |
| 17 | 781.5 | Aquis | 14:13:19 |
| 67 | 781.5 | LSE | 14:13:23 |
| 81 | 781.5 | BATE | 14:15:12 |
| 10 | 781.5 | Turquoise | 14:15:12 |
| 51 | 781.5 | LSE | 14:15:12 |
| 17 | 781.5 | Aquis | 14:16:15 |
| 10 | 781.5 | Turquoise | 14:18:19 |
| 71 | 781.5 | CHI-X | 14:18:32 |
| 100 | 780.5 | LSE | 14:18:35 |
| 81 | 781.5 | BATE | 14:18:52 |
| 118 | 780.5 | LSE | 14:20:45 |
| 136 | 780.5 | LSE | 14:20:45 |
| 236 | 780.5 | LSE | 14:20:45 |
| 17 | 779.5 | Aquis | 14:21:26 |
| 10 | 779 | Turquoise | 14:23:25 |
| 47 | 779.5 | CHI-X | 14:24:09 |
| 24 | 779.5 | CHI-X | 14:24:09 |
| 37 | 780 | LSE | 14:25:12 |
| 81 | 780 | LSE | 14:25:12 |
| 98 | 780 | LSE | 14:26:57 |
| 36 | 780 | LSE | 14:26:57 |
| 76 | 780 | LSE | 14:26:57 |
| 71 | 779.5 | CHI-X | 14:28:10 |
| 118 | 780 | LSE | 14:28:33 |
| 3 | 779 | BATE | 14:28:33 |
| 17 | 779.5 | Aquis | 14:28:33 |
| 10 | 779 | Turquoise | 14:28:33 |
| 78 | 779 | BATE | 14:28:33 |
| 81 | 779 | BATE | 14:28:33 |
| 100 | 779.5 | LSE | 14:30:23 |
| 136 | 779.5 | LSE | 14:30:23 |
| 380 | 779.5 | LSE | 14:30:23 |
| 118 | 779.5 | LSE | 14:30:23 |
| 10 | 779 | Turquoise | 14:30:44 |
| 71 | 779 | CHI-X | 14:31:14 |
| 17 | 779 | Aquis | 14:31:14 |
| 81 | 779 | BATE | 14:31:23 |
| 118 | 779 | LSE | 14:32:27 |
| 81 | 779 | BATE | 14:35:27 |
| 204 | 779 | LSE | 14:35:27 |
| 150 | 779 | LSE | 14:35:27 |
| 10 | 779 | Turquoise | 14:35:27 |
| 236 | 779 | LSE | 14:35:27 |
| 85 | 779 | LSE | 14:35:27 |
| 33 | 779 | LSE | 14:35:27 |
| 19 | 779 | Aquis | 14:35:27 |
| 71 | 778 | CHI-X | 14:35:34 |
| 10 | 779 | Turquoise | 14:37:14 |
| 10 | 779 | Turquoise | 14:39:23 |
| 15 | 779 | Aquis | 14:41:57 |
| 32 | 779 | Aquis | 14:41:57 |
| 17 | 779 | Aquis | 14:41:57 |
| 10 | 779 | Turquoise | 14:41:57 |
| 71 | 779 | CHI-X | 14:42:01 |
| 71 | 779 | CHI-X | 14:43:46 |
| 1180 | 779 | LSE | 14:43:57 |
| 162 | 779 | BATE | 14:44:08 |
| 81 | 779 | BATE | 14:44:08 |
| 118 | 778.5 | LSE | 14:44:08 |
| 10 | 779 | Turquoise | 14:44:44 |
| 81 | 779 | BATE | 14:46:29 |
| 10 | 779 | Turquoise | 14:47:29 |
| 129 | 778.5 | LSE | 14:47:33 |
| 225 | 778.5 | LSE | 14:47:33 |
| 19 | 779 | Aquis | 14:47:34 |
| 71 | 778 | CHI-X | 14:47:35 |
| 71 | 778 | CHI-X | 14:47:35 |
| 118 | 778 | LSE | 14:49:19 |
| 81 | 778.5 | BATE | 14:49:27 |
| 71 | 777 | CHI-X | 14:49:40 |
| 127 | 777 | LSE | 14:49:40 |
| 109 | 777 | LSE | 14:49:40 |
| 236 | 777 | LSE | 14:49:40 |
| 10 | 777.5 | Turquoise | 14:50:16 |
| 17 | 777.5 | Aquis | 14:50:31 |
| 71 | 777 | CHI-X | 14:51:48 |
| 9 | 777.5 | Turquoise | 14:52:34 |
| 81 | 777 | BATE | 14:52:39 |
| 17 | 777.5 | Aquis | 14:52:52 |
| 81 | 777 | BATE | 14:54:36 |
| 71 | 777 | CHI-X | 14:54:36 |
| 11 | 777.5 | Turquoise | 14:54:52 |
| 826 | 777 | LSE | 14:54:56 |
| 3 | 776 | LSE | 14:55:04 |
| 17 | 777 | Aquis | 14:55:29 |
| 71 | 777 | CHI-X | 14:58:15 |
| 100 | 777.5 | LSE | 14:58:52 |
| 6 | 778 | BATE | 14:59:14 |
| 75 | 778 | BATE | 14:59:14 |
| 63 | 777.5 | LSE | 14:59:17 |
| 10 | 778 | Turquoise | 14:59:23 |
| 17 | 778.5 | Aquis | 15:01:22 |
| 225 | 778.5 | LSE | 15:01:28 |
| 150 | 778.5 | LSE | 15:01:28 |
| 285 | 778.5 | LSE | 15:01:28 |
| 71 | 778.5 | CHI-X | 15:01:36 |
| 81 | 778.5 | BATE | 15:01:51 |
| 10 | 778.5 | Turquoise | 15:02:10 |
| 118 | 778 | LSE | 15:02:19 |
| 65 | 778 | LSE | 15:02:19 |
| 53 | 778 | LSE | 15:02:19 |
| 17 | 778.5 | Aquis | 15:03:16 |
| 71 | 778.5 | CHI-X | 15:04:10 |
| 81 | 778.5 | BATE | 15:04:24 |
| 10 | 778.5 | Turquoise | 15:04:27 |
| 236 | 778 | LSE | 15:05:03 |
| 236 | 778 | LSE | 15:05:03 |
| 118 | 778 | LSE | 15:05:03 |
| 118 | 778 | LSE | 15:05:03 |
| 17 | 778 | Aquis | 15:05:35 |
| 100 | 777 | LSE | 15:07:14 |
| 44 | 777 | CHI-X | 15:07:47 |
| 81 | 777 | BATE | 15:08:35 |
| 10 | 777 | Turquoise | 15:08:35 |
| 136 | 776.5 | LSE | 15:08:37 |
| 17 | 777 | Aquis | 15:09:55 |
| 10 | 777 | Turquoise | 15:11:23 |
| 71 | 777 | CHI-X | 15:11:28 |
| 74 | 776.5 | LSE | 15:11:29 |
| 176 | 776.5 | LSE | 15:11:29 |
| 118 | 776.5 | LSE | 15:11:29 |
| 44 | 776.5 | LSE | 15:11:29 |
| 81 | 776.5 | BATE | 15:11:47 |
| 17 | 777 | Aquis | 15:12:37 |
| 61 | 775.5 | LSE | 15:13:17 |
| 70 | 776.5 | CHI-X | 15:13:48 |
| 10 | 776.5 | Turquoise | 15:14:27 |
| 68 | 776.5 | LSE | 15:15:03 |
| 168 | 776.5 | LSE | 15:15:03 |
| 17 | 777 | Aquis | 15:15:29 |
| 32 | 776.5 | LSE | 15:16:29 |
| 17 | 777 | Aquis | 15:18:32 |
| 100 | 777 | LSE | 15:19:44 |
| 5 | 777 | CHI-X | 15:19:52 |
| 20 | 777.5 | Turquoise | 15:19:52 |
| 136 | 777.5 | LSE | 15:20:05 |
| 128 | 777.5 | LSE | 15:20:09 |
| 35 | 777.5 | LSE | 15:20:11 |
| 243 | 778.5 | BATE | 15:25:22 |
| 17 | 778.5 | Aquis | 15:25:22 |
| 38 | 778.5 | LSE | 15:25:22 |
| 80 | 778.5 | LSE | 15:25:22 |
| 809 | 778.5 | LSE | 15:25:22 |
| 411 | 778.5 | LSE | 15:25:22 |
| 39 | 778.5 | CHI-X | 15:25:23 |
| 32 | 778.5 | CHI-X | 15:25:23 |
| 19 | 778.5 | CHI-X | 15:25:23 |
| 9 | 778.5 | CHI-X | 15:25:23 |
| 137 | 778.5 | CHI-X | 15:25:23 |
| 3 | 778.5 | Turquoise | 15:25:28 |
| 7 | 778.5 | Turquoise | 15:25:28 |
| 118 | 778 | LSE | 15:26:12 |
| 17 | 778 | Aquis | 15:26:12 |
| 81 | 778.5 | BATE | 15:27:29 |
| 118 | 779.5 | LSE | 15:27:47 |
| 10 | 779 | Turquoise | 15:27:50 |
| 10 | 779 | Turquoise | 15:27:50 |
| 58 | 779.5 | LSE | 15:28:05 |
| 60 | 779.5 | LSE | 15:28:05 |
| 17 | 780 | Aquis | 15:31:23 |
| 17 | 780 | Aquis | 15:31:23 |
| 17 | 780 | Aquis | 15:31:23 |
| 71 | 780 | CHI-X | 15:31:23 |
| 71 | 780 | CHI-X | 15:31:23 |
| 162 | 780 | BATE | 15:31:23 |
| 145 | 780 | LSE | 15:31:23 |
| 71 | 780 | CHI-X | 15:31:23 |
| 81 | 780 | BATE | 15:31:23 |
| 10 | 780 | LSE | 15:31:23 |
| 75 | 780 | LSE | 15:31:23 |
| 300 | 780 | LSE | 15:31:23 |
| 10 | 780 | Turquoise | 15:31:23 |
| 178 | 780 | LSE | 15:31:23 |
| 118 | 780 | LSE | 15:31:23 |
| 118 | 780 | LSE | 15:31:23 |
| 118 | 780 | LSE | 15:31:23 |
| 118 | 780 | LSE | 15:31:23 |
| 71 | 779 | CHI-X | 15:33:23 |
| 39 | 778.5 | LSE | 15:33:25 |
| 118 | 778.5 | LSE | 15:33:25 |
| 118 | 778.5 | LSE | 15:33:25 |
| 79 | 778.5 | LSE | 15:33:25 |
| 81 | 779 | BATE | 15:33:26 |
| 17 | 778 | Aquis | 15:33:55 |
| 10 | 778.5 | Turquoise | 15:33:55 |
| 76 | 777.5 | LSE | 15:34:33 |
| 71 | 779 | CHI-X | 15:35:57 |
| 63 | 780 | CHI-X | 15:39:38 |
| 8 | 780 | CHI-X | 15:39:38 |
| 71 | 780 | CHI-X | 15:44:41 |
| 81 | 780 | BATE | 15:44:41 |
| 17 | 780 | Aquis | 15:44:41 |
| 34 | 780 | Aquis | 15:44:41 |
| 81 | 780 | BATE | 15:44:41 |
| 81 | 780 | BATE | 15:44:41 |
| 137 | 780 | LSE | 15:44:41 |
| 225 | 780 | LSE | 15:44:41 |
| 450 | 780 | LSE | 15:44:41 |
| 10 | 780 | LSE | 15:44:41 |
| 10 | 780 | Turquoise | 15:44:41 |
| 33 | 780 | LSE | 15:44:41 |
| 118 | 780 | LSE | 15:44:41 |
| 30 | 780 | Turquoise | 15:44:41 |
| 236 | 780 | LSE | 15:44:41 |
| 110 | 780 | LSE | 15:44:41 |
| 485 | 780 | LSE | 15:44:41 |
| 81 | 779.5 | BATE | 15:46:49 |
| 181 | 779.5 | LSE | 15:46:54 |
| 63 | 779.5 | LSE | 15:46:54 |
| 71 | 780 | CHI-X | 15:47:01 |
| 155 | 778.5 | LSE | 15:47:05 |
| 17 | 779.5 | Aquis | 15:47:10 |
| 7 | 779.5 | Turquoise | 15:47:12 |
| 3 | 779.5 | Turquoise | 15:47:12 |
| 68 | 780 | CHI-X | 15:48:58 |
| 3 | 780 | CHI-X | 15:48:58 |
| 81 | 780 | BATE | 15:49:26 |
| 81 | 780 | BATE | 15:49:26 |
| 118 | 780 | LSE | 15:49:26 |
| 435 | 780 | LSE | 15:49:26 |
| 10 | 780 | Turquoise | 15:49:26 |
| 10 | 780 | Turquoise | 15:49:26 |
| 17 | 779.5 | Aquis | 15:49:30 |
| 51 | 780 | BATE | 15:52:19 |
| 81 | 780.5 | BATE | 15:55:19 |
| 96 | 780 | CHI-X | 15:55:21 |
| 71 | 780 | CHI-X | 15:55:21 |
| 10 | 780 | Turquoise | 15:55:21 |
| 10 | 780 | Turquoise | 15:55:21 |
| 100 | 780 | LSE | 15:55:23 |
| 118 | 780.5 | LSE | 15:55:23 |
| 75 | 780.5 | CHI-X | 15:57:41 |
| 3 | 780.5 | CHI-X | 15:57:41 |
| 6 | 780.5 | BATE | 15:58:58 |
| 75 | 780.5 | BATE | 15:58:58 |
| 75 | 780.5 | CHI-X | 16:00:28 |
| 1 | 780.5 | CHI-X | 16:00:28 |
| 81 | 780.5 | BATE | 16:01:50 |
| 71 | 780.5 | CHI-X | 16:04:25 |
| 81 | 780.5 | BATE | 16:04:25 |
| 118 | 780.5 | LSE | 16:04:25 |
| 263 | 780.5 | LSE | 16:04:25 |
| 540 | 780.5 | LSE | 16:04:25 |
| 118 | 780.5 | LSE | 16:04:25 |
| 510 | 780.5 | LSE | 16:04:25 |
| 10 | 780.5 | Turquoise | 16:04:25 |
| 10 | 780.5 | Turquoise | 16:04:25 |
| 29 | 780.5 | LSE | 16:04:25 |
| 10 | 780.5 | Turquoise | 16:04:25 |
| 68 | 780.5 | Aquis | 16:04:25 |
| 7 | 780.5 | LSE | 16:04:25 |
| 17 | 780.5 | Aquis | 16:04:25 |
| 150 | 780.5 | LSE | 16:04:25 |
| 6 | 780.5 | LSE | 16:04:25 |
| 3 | 780.5 | LSE | 16:04:25 |
| 9 | 780.5 | LSE | 16:04:25 |
| 98 | 780.5 | LSE | 16:04:25 |
| 291 | 780.5 | LSE | 16:04:25 |
| 54 | 781 | LSE | 16:06:19 |
| 300 | 781 | LSE | 16:06:19 |
| 71 | 781 | CHI-X | 16:06:38 |
| 34 | 781 | LSE | 16:07:32 |
| 84 | 781 | LSE | 16:07:32 |
| 37 | 781 | LSE | 16:08:00 |
| 45 | 781 | LSE | 16:08:00 |
| 2 | 781 | LSE | 16:08:00 |
| 34 | 781 | LSE | 16:08:00 |
| 75 | 781 | LSE | 16:08:26 |
| 43 | 781 | LSE | 16:08:26 |
| 8 | 781 | LSE | 16:08:52 |
| 35 | 781 | LSE | 16:08:52 |
| 75 | 781 | LSE | 16:08:52 |
| 104 | 781 | LSE | 16:08:52 |
| 14 | 781 | LSE | 16:09:03 |
| 10 | 781 | LSE | 16:09:03 |
| 226 | 781 | LSE | 16:09:03 |
| 28 | 781 | CHI-X | 16:09:03 |
| 43 | 781 | CHI-X | 16:09:03 |
| 118 | 781 | LSE | 16:10:34 |
| 49 | 780.5 | BATE | 16:10:40 |
| 101 | 780.5 | BATE | 16:10:40 |
| 62 | 780.5 | BATE | 16:10:40 |
| 2 | 780.5 | BATE | 16:10:40 |
| 29 | 781.5 | LSE | 16:10:56 |
| 325 | 781.5 | LSE | 16:10:56 |
| 109 | 781 | LSE | 16:11:03 |
| 9 | 781 | LSE | 16:11:03 |
| 118 | 781 | LSE | 16:11:03 |
| 71 | 781 | CHI-X | 16:11:23 |
| 105 | 781 | CHI-X | 16:11:24 |
| 74 | 781.5 | BATE | 16:13:19 |
| 10 | 781.5 | Turquoise | 16:13:19 |
| 81 | 781.5 | BATE | 16:13:19 |
| 354 | 781.5 | LSE | 16:13:19 |
| 66 | 781.5 | BATE | 16:13:19 |
| 40 | 781.5 | Turquoise | 16:13:19 |
| 118 | 781.5 | LSE | 16:13:19 |
| 118 | 781.5 | LSE | 16:13:19 |
| 25 | 781.5 | Aquis | 16:13:23 |
| 42 | 781.5 | LSE | 16:13:35 |
| 4 | 782 | CHI-X | 16:15:34 |
| 226 | 782 | CHI-X | 16:15:34 |
| 71 | 782 | CHI-X | 16:15:34 |
| 44 | 782 | LSE | 16:15:34 |
| 75 | 782 | LSE | 16:15:34 |
| 75 | 782 | LSE | 16:15:34 |
| 31 | 782 | LSE | 16:15:34 |
| 4 | 782 | LSE | 16:15:34 |
| 83 | 782 | LSE | 16:15:34 |
| 118 | 782 | LSE | 16:15:34 |
| 118 | 782 | LSE | 16:15:34 |
| 723 | 782 | LSE | 16:15:34 |
| 64 | 781.5 | BATE | 16:15:34 |
| 28 | 781.5 | Turquoise | 16:15:34 |
| 10 | 781.5 | Turquoise | 16:15:34 |
| 187 | 781.5 | BATE | 16:15:34 |
| 19 | 781.5 | Aquis | 16:16:03 |
| 2 | 781.5 | Aquis | 16:16:03 |
| 43 | 781.5 | Aquis | 16:16:03 |
| 49 | 781.5 | Aquis | 16:16:42 |
| 15 | 781.5 | Aquis | 16:16:42 |
| 75 | 782 | CHI-X | 16:17:18 |
| 19 | 782 | CHI-X | 16:17:18 |
| 68 | 782 | BATE | 16:19:19 |
| 3 | 782 | BATE | 16:19:19 |
| 62 | 782 | CHI-X | 16:19:19 |
| 75 | 782 | BATE | 16:19:19 |
| 32 | 782 | Aquis | 16:19:19 |
| 694 | 782 | LSE | 16:19:19 |
| 103 | 782 | LSE | 16:19:19 |
| 118 | 782 | LSE | 16:19:19 |
| 7 | 781.5 | Turquoise | 16:19:22 |
| 18 | 781.5 | Turquoise | 16:19:22 |
| 15 | 780.5 | LSE | 16:19:59 |
| 13 | 780.5 | Aquis | 16:20:21 |
| 62 | 780.5 | BATE | 16:20:21 |
| 142 | 780.5 | LSE | 16:20:21 |
| 75 | 780.5 | LSE | 16:23:43 |
| 94 | 780.5 | BATE | 16:25:05 |
| 14 | 780.5 | Aquis | 16:25:05 |
| 142 | 780.5 | CHI-X | 16:25:05 |
| 32 | 780.5 | BATE | 16:25:05 |
| 70 | 780.5 | LSE | 16:25:05 |
| 546 | 780.5 | LSE | 16:25:05 |
| 24 | 780.5 | Turquoise | 16:25:05 |
| 93 | 780.5 | LSE | 16:25:05 |
| 118 | 780.5 | LSE | 16:25:05 |
| 15 | 780.5 | Aquis | 16:25:05 |
| 161 | 780.5 | LSE | 16:25:05 |
| 195 | 782 | LSE | 16:26:43 |
| 255 | 782 | LSE | 16:26:57 |
| 90 | 782 | LSE | 16:26:57 |
| 33 | 782 | LSE | 16:27:36 |
| 56 | 782 | CHI-X | 16:27:59 |
| 29 | 782 | CHI-X | 16:27:59 |
| 64 | 782 | LSE | 16:28:18 |
| 63 | 782 | LSE | 16:28:18 |
| 20 | 782 | Aquis | 16:28:48 |
| 104 | 781.5 | BATE | 16:29:22 |
| 9 | 781.5 | Turquoise | 16:29:22 |
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.
