Paragon Banking Group PLC:
Transaction in own shares
4 September 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: | 4 September 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 59,258 |
| | |
| Highest price paid per share: | 770.00p |
| | |
| Lowest price paid per share: | 745.50p |
| | |
| Volume weighted average price paid per share: | 760.2981p |
Following the purchase of these shares, the Company holds 922,374 of its ordinary shares in treasury and has 209,682,586 ordinary shares in issue (excluding treasury shares). The figure of 209,682,586 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 Guidance 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 | 760.29 | 42,354 |
| CHI-X | 760.22 | 7,016 |
| BATE | 760.38 | 7,093 |
| Aquis | 760.14 | 1,794 |
| Turquoise | 761.02 | 1,001 |
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 |
| 126 | 749 | LSE | 08:02:26 |
| 23 | 748 | LSE | 08:04:50 |
| 103 | 748 | LSE | 08:04:50 |
| 126 | 745.5 | LSE | 08:07:10 |
| 69 | 746.5 | BATE | 08:09:24 |
| 23 | 748 | LSE | 08:09:35 |
| 103 | 748 | LSE | 08:09:35 |
| 125 | 748 | LSE | 08:11:55 |
| 1 | 748 | LSE | 08:11:55 |
| 9 | 749 | Turquoise | 08:11:56 |
| 68 | 749.5 | CHI-X | 08:13:28 |
| 126 | 749.5 | LSE | 08:14:17 |
| 125 | 750.5 | LSE | 08:17:28 |
| 1 | 750.5 | LSE | 08:17:28 |
| 68 | 749 | CHI-X | 08:17:39 |
| 102 | 750.5 | LSE | 08:20:00 |
| 66 | 750.5 | LSE | 08:20:00 |
| 139 | 751 | LSE | 08:23:30 |
| 19 | 751 | LSE | 08:23:30 |
| 138 | 751 | BATE | 08:26:02 |
| 4 | 751 | LSE | 08:26:13 |
| 174 | 751 | LSE | 08:26:20 |
| 68 | 751 | CHI-X | 08:26:21 |
| 100 | 751 | LSE | 08:28:33 |
| 26 | 751 | LSE | 08:28:33 |
| 62 | 751 | LSE | 08:31:08 |
| 64 | 751 | LSE | 08:31:08 |
| 68 | 751 | CHI-X | 08:33:57 |
| 56 | 751 | BATE | 08:33:57 |
| 13 | 751 | BATE | 08:33:57 |
| 126 | 751 | LSE | 08:33:58 |
| 100 | 750 | LSE | 08:36:53 |
| 26 | 750 | LSE | 08:36:53 |
| 7 | 750 | LSE | 08:39:46 |
| 39 | 750 | LSE | 08:39:46 |
| 80 | 750 | LSE | 08:39:46 |
| 126 | 750 | LSE | 08:42:33 |
| 126 | 750 | LSE | 08:45:26 |
| 68 | 749.5 | CHI-X | 08:46:23 |
| 100 | 750 | LSE | 08:48:18 |
| 26 | 750 | LSE | 08:48:18 |
| 68 | 749.5 | CHI-X | 08:51:04 |
| 58 | 749 | BATE | 08:51:10 |
| 80 | 749 | BATE | 08:51:10 |
| 102 | 749.5 | LSE | 08:51:13 |
| 24 | 750 | LSE | 08:51:13 |
| 120 | 749.5 | LSE | 08:54:00 |
| 6 | 750 | LSE | 08:54:00 |
| 123 | 749 | LSE | 08:56:50 |
| 3 | 749 | LSE | 08:56:50 |
| 68 | 748.5 | CHI-X | 08:59:11 |
| 8 | 748.5 | LSE | 08:59:46 |
| 44 | 748.5 | LSE | 08:59:46 |
| 16 | 748.5 | LSE | 08:59:46 |
| 58 | 748.5 | LSE | 08:59:46 |
| 44 | 748.5 | LSE | 09:02:19 |
| 8 | 748.5 | LSE | 09:02:19 |
| 16 | 748.5 | LSE | 09:02:19 |
| 58 | 748.5 | LSE | 09:02:19 |
| 39 | 748.5 | LSE | 09:04:47 |
| 14 | 748.5 | LSE | 09:04:47 |
| 7 | 748.5 | LSE | 09:04:47 |
| 66 | 748.5 | LSE | 09:04:47 |
| 58 | 748 | BATE | 09:06:05 |
| 11 | 748 | BATE | 09:06:05 |
| 15 | 748 | CHI-X | 09:09:17 |
| 69 | 748 | BATE | 09:09:17 |
| 53 | 748 | CHI-X | 09:09:17 |
| 125 | 748 | LSE | 09:09:17 |
| 1 | 748 | LSE | 09:09:17 |
| 125 | 747.5 | LSE | 09:12:34 |
| 125 | 747.5 | LSE | 09:12:35 |
| 28 | 747.5 | LSE | 09:15:12 |
| 62 | 747.5 | LSE | 09:15:12 |
| 38 | 747.5 | LSE | 09:15:12 |
| 68 | 747.5 | CHI-X | 09:17:34 |
| 69 | 747.5 | BATE | 09:17:34 |
| 126 | 748 | LSE | 09:17:43 |
| 18 | 748 | Turquoise | 09:17:49 |
| 63 | 748 | Turquoise | 09:17:49 |
| 126 | 748 | LSE | 09:19:46 |
| 126 | 748 | LSE | 09:22:19 |
| 4 | 748 | Aquis | 09:23:11 |
| 34 | 748 | Aquis | 09:23:11 |
| 132 | 748 | Aquis | 09:23:11 |
| 126 | 748 | LSE | 09:24:47 |
| 63 | 748 | CHI-X | 09:24:53 |
| 69 | 751 | BATE | 09:27:02 |
| 126 | 750 | LSE | 09:27:16 |
| 16 | 750 | LSE | 09:29:43 |
| 110 | 750 | LSE | 09:29:43 |
| 126 | 752 | LSE | 09:32:33 |
| 69 | 753 | BATE | 09:33:02 |
| 73 | 753 | CHI-X | 09:33:11 |
| 126 | 753 | LSE | 09:35:23 |
| 126 | 752 | LSE | 09:38:45 |
| 69 | 752 | BATE | 09:43:34 |
| 68 | 752 | CHI-X | 09:43:34 |
| 126 | 752 | LSE | 09:43:34 |
| 17 | 751 | Aquis | 09:44:55 |
| 10 | 751 | LSE | 09:44:55 |
| 116 | 751 | LSE | 09:44:55 |
| 20 | 751 | Aquis | 09:48:20 |
| 126 | 751 | LSE | 09:48:20 |
| 14 | 751 | Aquis | 09:48:20 |
| 126 | 751 | LSE | 09:50:22 |
| 68 | 751 | CHI-X | 09:50:45 |
| 69 | 752 | BATE | 09:51:13 |
| 126 | 751 | LSE | 09:52:35 |
| 126 | 751 | LSE | 09:56:44 |
| 14 | 751 | Aquis | 09:58:07 |
| 3 | 751 | Aquis | 09:58:07 |
| 69 | 752 | BATE | 10:00:29 |
| 17 | 751 | Aquis | 10:05:30 |
| 252 | 750.5 | LSE | 10:05:30 |
| 68 | 750.5 | CHI-X | 10:05:30 |
| 203 | 751.5 | LSE | 10:08:27 |
| 44 | 751.5 | LSE | 10:08:27 |
| 131 | 751.5 | LSE | 10:08:27 |
| 69 | 751 | BATE | 10:08:48 |
| 13 | 751 | CHI-X | 10:08:54 |
| 55 | 751 | CHI-X | 10:08:54 |
| 100 | 751.5 | LSE | 10:11:05 |
| 26 | 751.5 | LSE | 10:11:05 |
| 10 | 751 | Aquis | 10:13:08 |
| 7 | 751 | Aquis | 10:13:08 |
| 62 | 751.5 | LSE | 10:13:37 |
| 64 | 751.5 | LSE | 10:13:37 |
| 126 | 750.5 | LSE | 10:15:39 |
| 68 | 750.5 | CHI-X | 10:15:57 |
| 69 | 751 | BATE | 10:16:23 |
| 4 | 751.5 | LSE | 10:21:23 |
| 161 | 751.5 | LSE | 10:21:23 |
| 87 | 751.5 | LSE | 10:21:23 |
| 2 | 751 | Aquis | 10:22:48 |
| 126 | 751 | LSE | 10:23:37 |
| 10 | 751 | Aquis | 10:23:38 |
| 5 | 751 | Aquis | 10:23:45 |
| 68 | 751 | CHI-X | 10:23:53 |
| 69 | 751 | BATE | 10:24:27 |
| 69 | 751.5 | BATE | 10:34:13 |
| 504 | 751.5 | LSE | 10:35:27 |
| 252 | 751.5 | LSE | 10:37:32 |
| 38 | 752 | LSE | 10:39:57 |
| 17 | 754 | Aquis | 11:00:20 |
| 51 | 754 | Aquis | 11:00:20 |
| 56 | 754 | BATE | 11:00:20 |
| 13 | 754 | BATE | 11:00:20 |
| 136 | 754 | CHI-X | 11:00:20 |
| 68 | 754 | CHI-X | 11:00:20 |
| 41 | 754 | CHI-X | 11:00:20 |
| 138 | 754 | BATE | 11:00:20 |
| 95 | 754 | CHI-X | 11:00:20 |
| 126 | 754 | LSE | 11:00:20 |
| 365 | 754 | LSE | 11:00:20 |
| 466 | 754 | LSE | 11:00:20 |
| 126 | 754 | LSE | 11:00:20 |
| 17 | 754 | Aquis | 11:02:37 |
| 1 | 754 | Aquis | 11:02:37 |
| 69 | 754.5 | BATE | 11:02:53 |
| 139 | 753.5 | LSE | 11:04:31 |
| 16 | 754 | Aquis | 11:05:22 |
| 378 | 753.5 | LSE | 11:06:52 |
| 10 | 753.5 | LSE | 11:08:25 |
| 116 | 753.5 | LSE | 11:08:25 |
| 10 | 753.5 | BATE | 11:09:20 |
| 17 | 754 | Aquis | 11:11:05 |
| 68 | 753.5 | CHI-X | 11:11:05 |
| 59 | 753.5 | BATE | 11:11:05 |
| 10 | 753.5 | LSE | 11:12:18 |
| 242 | 753.5 | LSE | 11:12:18 |
| 69 | 753.5 | BATE | 11:14:51 |
| 56 | 753.5 | CHI-X | 11:14:51 |
| 12 | 753.5 | CHI-X | 11:14:51 |
| 126 | 753.5 | LSE | 11:15:10 |
| 10 | 754 | Aquis | 11:16:48 |
| 7 | 754 | Aquis | 11:16:48 |
| 10 | 753.5 | LSE | 11:17:48 |
| 236 | 753.5 | LSE | 11:17:48 |
| 6 | 753.5 | LSE | 11:17:48 |
| 126 | 753.5 | LSE | 11:19:47 |
| 68 | 753.5 | CHI-X | 11:20:04 |
| 69 | 753.5 | BATE | 11:20:36 |
| 126 | 753.5 | LSE | 11:21:54 |
| 17 | 754 | Aquis | 11:22:35 |
| 126 | 753.5 | LSE | 11:23:56 |
| 17 | 754 | Aquis | 11:28:17 |
| 17 | 754 | Aquis | 11:33:47 |
| 136 | 754 | CHI-X | 11:33:51 |
| 187 | 754.5 | LSE | 11:34:56 |
| 65 | 754.5 | LSE | 11:34:56 |
| 504 | 754.5 | LSE | 11:34:56 |
| 69 | 754.5 | BATE | 11:34:56 |
| 69 | 756 | BATE | 11:38:30 |
| 92 | 756 | LSE | 11:38:30 |
| 252 | 756 | LSE | 11:38:30 |
| 68 | 756 | CHI-X | 11:38:30 |
| 34 | 756 | LSE | 11:38:30 |
| 17 | 755 | Aquis | 11:38:59 |
| 10 | 756.5 | LSE | 11:46:26 |
| 68 | 756.5 | CHI-X | 11:48:02 |
| 69 | 756.5 | BATE | 11:48:02 |
| 79 | 756.5 | BATE | 11:48:02 |
| 17 | 756.5 | Aquis | 11:48:02 |
| 126 | 756.5 | LSE | 11:48:02 |
| 368 | 756.5 | LSE | 11:48:02 |
| 126 | 756.5 | LSE | 11:48:02 |
| 116 | 756.5 | LSE | 11:48:02 |
| 68 | 754.5 | CHI-X | 11:48:22 |
| 136 | 755 | LSE | 11:50:01 |
| 17 | 755 | Aquis | 11:50:03 |
| 59 | 755 | BATE | 11:50:19 |
| 126 | 754 | LSE | 11:51:46 |
| 68 | 754 | CHI-X | 11:53:20 |
| 126 | 754 | LSE | 11:53:42 |
| 69 | 754 | BATE | 11:53:55 |
| 17 | 754 | Aquis | 11:54:56 |
| 126 | 754 | LSE | 11:55:56 |
| 126 | 754 | LSE | 11:58:03 |
| 68 | 754 | CHI-X | 11:58:42 |
| 69 | 754 | BATE | 11:59:20 |
| 252 | 754 | LSE | 12:00:00 |
| 17 | 754.5 | Aquis | 12:00:15 |
| 105 | 754 | LSE | 12:01:53 |
| 27 | 754.5 | LSE | 12:04:43 |
| 68 | 756 | CHI-X | 12:06:14 |
| 140 | 756 | LSE | 12:06:34 |
| 69 | 756 | BATE | 12:06:50 |
| 17 | 756 | Aquis | 12:07:29 |
| 106 | 756 | LSE | 12:08:44 |
| 126 | 756 | LSE | 12:10:47 |
| 225 | 756 | Turquoise | 12:12:12 |
| 9 | 756 | Turquoise | 12:12:12 |
| 126 | 756 | LSE | 12:12:51 |
| 59 | 756 | BATE | 12:12:59 |
| 68 | 756.5 | CHI-X | 12:13:09 |
| 17 | 756 | Aquis | 12:14:45 |
| 126 | 756 | LSE | 12:15:17 |
| 126 | 755.5 | LSE | 12:16:15 |
| 126 | 756 | LSE | 12:18:13 |
| 64 | 756.5 | BATE | 12:19:54 |
| 126 | 756 | LSE | 12:20:27 |
| 68 | 756 | CHI-X | 12:20:32 |
| 17 | 756 | Aquis | 12:22:03 |
| 126 | 757 | LSE | 12:22:57 |
| 126 | 756 | LSE | 12:25:04 |
| 126 | 756 | LSE | 12:27:23 |
| 65 | 756 | BATE | 12:27:56 |
| 68 | 756 | CHI-X | 12:28:05 |
| 17 | 756 | Aquis | 12:29:24 |
| 100 | 760.5 | LSE | 12:30:01 |
| 26 | 760.5 | LSE | 12:30:01 |
| 252 | 761.5 | LSE | 12:33:33 |
| 68 | 762.5 | CHI-X | 12:33:56 |
| 17 | 761.5 | Aquis | 12:36:17 |
| 88 | 761.5 | BATE | 12:36:17 |
| 126 | 762 | LSE | 12:36:17 |
| 211 | 761 | LSE | 12:38:16 |
| 252 | 762.5 | LSE | 12:41:38 |
| 17 | 762.5 | Aquis | 12:43:54 |
| 69 | 762.5 | BATE | 12:43:55 |
| 68 | 762.5 | CHI-X | 12:43:59 |
| 167 | 762.5 | LSE | 12:44:04 |
| 69 | 762.5 | BATE | 12:45:31 |
| 68 | 762 | CHI-X | 12:45:50 |
| 126 | 762.5 | LSE | 12:45:50 |
| 17 | 762 | Aquis | 12:50:34 |
| 68 | 762 | CHI-X | 12:50:34 |
| 252 | 762 | LSE | 12:50:34 |
| 126 | 762 | LSE | 12:50:34 |
| 69 | 761 | BATE | 12:50:46 |
| 17 | 761 | Aquis | 12:52:37 |
| 252 | 760 | LSE | 12:53:05 |
| 68 | 760 | CHI-X | 12:55:21 |
| 126 | 760 | LSE | 12:55:31 |
| 17 | 760 | Aquis | 12:55:41 |
| 69 | 760 | BATE | 12:56:09 |
| 252 | 760 | LSE | 12:57:40 |
| 126 | 760 | LSE | 12:59:23 |
| 68 | 760 | CHI-X | 13:01:04 |
| 17 | 760 | Aquis | 13:01:27 |
| 126 | 760 | LSE | 13:01:35 |
| 69 | 760 | BATE | 13:02:27 |
| 126 | 760 | LSE | 13:04:06 |
| 126 | 760 | LSE | 13:06:37 |
| 72 | 760.5 | Turquoise | 13:08:11 |
| 126 | 760 | LSE | 13:09:14 |
| 62 | 760 | CHI-X | 13:09:16 |
| 2 | 760 | CHI-X | 13:09:16 |
| 17 | 760 | Aquis | 13:09:38 |
| 66 | 760 | BATE | 13:10:41 |
| 126 | 760 | LSE | 13:11:45 |
| 20 | 760.5 | Turquoise | 13:12:55 |
| 126 | 760 | LSE | 13:14:17 |
| 126 | 760 | LSE | 13:16:56 |
| 72 | 760 | CHI-X | 13:17:46 |
| 17 | 760 | Aquis | 13:17:49 |
| 72 | 760 | BATE | 13:19:07 |
| 126 | 760 | LSE | 13:19:26 |
| 7 | 760 | Turquoise | 13:20:05 |
| 126 | 760 | LSE | 13:22:00 |
| 126 | 760 | LSE | 13:24:34 |
| 17 | 760 | Aquis | 13:25:57 |
| 68 | 760 | CHI-X | 13:26:08 |
| 126 | 760 | LSE | 13:27:11 |
| 69 | 760 | BATE | 13:27:34 |
| 126 | 760 | LSE | 13:29:40 |
| 126 | 760 | LSE | 13:31:40 |
| 17 | 760.5 | Aquis | 13:32:58 |
| 68 | 760 | CHI-X | 13:33:16 |
| 126 | 760 | LSE | 13:33:42 |
| 69 | 760 | BATE | 13:34:18 |
| 10 | 760 | Turquoise | 13:34:53 |
| 126 | 760 | LSE | 13:35:31 |
| 126 | 760.5 | LSE | 13:37:47 |
| 17 | 760 | Aquis | 13:38:59 |
| 68 | 760 | CHI-X | 13:39:24 |
| 126 | 760 | LSE | 13:39:57 |
| 69 | 761 | BATE | 13:40:26 |
| 126 | 760 | LSE | 13:42:04 |
| 9 | 761 | Turquoise | 13:44:08 |
| 17 | 761 | Turquoise | 13:44:08 |
| 126 | 760 | LSE | 13:44:15 |
| 17 | 760 | Aquis | 13:44:52 |
| 68 | 760.5 | CHI-X | 13:45:22 |
| 126 | 764.5 | LSE | 13:46:25 |
| 69 | 767.5 | BATE | 13:49:46 |
| 252 | 767.5 | LSE | 13:49:46 |
| 10 | 766 | Turquoise | 13:50:45 |
| 17 | 765.5 | Aquis | 13:50:52 |
| 68 | 765.5 | CHI-X | 13:51:25 |
| 126 | 765 | LSE | 13:51:41 |
| 69 | 765 | BATE | 13:52:31 |
| 125 | 765 | LSE | 13:53:25 |
| 1 | 765 | LSE | 13:53:25 |
| 114 | 764.5 | LSE | 13:55:34 |
| 17 | 765 | Aquis | 13:56:47 |
| 68 | 765 | CHI-X | 13:57:26 |
| 69 | 765 | BATE | 13:58:37 |
| 74 | 765 | LSE | 13:58:49 |
| 102 | 765 | LSE | 13:58:49 |
| 37 | 765 | LSE | 13:58:49 |
| 39 | 765 | LSE | 13:58:49 |
| 10 | 765 | Turquoise | 14:00:14 |
| 14 | 765 | LSE | 14:00:56 |
| 125 | 765 | LSE | 14:00:56 |
| 67 | 765 | LSE | 14:00:56 |
| 10 | 765 | Aquis | 14:02:01 |
| 7 | 765 | Aquis | 14:02:01 |
| 184 | 765 | LSE | 14:02:36 |
| 68 | 765 | CHI-X | 14:02:47 |
| 16 | 765 | Turquoise | 14:03:00 |
| 69 | 765 | BATE | 14:03:43 |
| 125 | 765 | LSE | 14:04:41 |
| 1 | 765 | LSE | 14:04:41 |
| 126 | 765 | LSE | 14:06:38 |
| 12 | 765 | Aquis | 14:06:40 |
| 5 | 765 | Aquis | 14:06:40 |
| 68 | 765 | CHI-X | 14:07:33 |
| 58 | 765 | BATE | 14:08:10 |
| 188 | 765 | LSE | 14:08:25 |
| 64 | 765 | LSE | 14:08:25 |
| 62 | 765.5 | LSE | 14:10:33 |
| 19 | 765.5 | LSE | 14:10:33 |
| 45 | 765.5 | LSE | 14:10:33 |
| 17 | 765 | Aquis | 14:11:23 |
| 68 | 765.5 | CHI-X | 14:12:17 |
| 125 | 765 | LSE | 14:13:04 |
| 125 | 765 | LSE | 14:13:04 |
| 2 | 765 | LSE | 14:13:04 |
| 13 | 765 | BATE | 14:13:13 |
| 67 | 765 | BATE | 14:13:13 |
| 126 | 765 | LSE | 14:15:29 |
| 17 | 765 | Aquis | 14:16:01 |
| 68 | 765 | CHI-X | 14:17:05 |
| 182 | 765.5 | LSE | 14:17:52 |
| 69 | 765.5 | LSE | 14:17:52 |
| 1 | 765.5 | LSE | 14:17:52 |
| 69 | 765 | BATE | 14:18:05 |
| 252 | 765.5 | LSE | 14:20:18 |
| 17 | 765 | Aquis | 14:20:41 |
| 10 | 765 | Turquoise | 14:21:28 |
| 16 | 765 | Turquoise | 14:21:28 |
| 9 | 765 | Turquoise | 14:21:28 |
| 68 | 765 | CHI-X | 14:21:50 |
| 126 | 765.5 | LSE | 14:21:59 |
| 69 | 765 | BATE | 14:22:46 |
| 126 | 765 | LSE | 14:23:55 |
| 10 | 765 | Aquis | 14:25:17 |
| 7 | 765 | Aquis | 14:25:17 |
| 37 | 765 | LSE | 14:26:32 |
| 61 | 765 | LSE | 14:26:32 |
| 73 | 765 | LSE | 14:26:32 |
| 81 | 765 | LSE | 14:26:32 |
| 68 | 765 | CHI-X | 14:26:36 |
| 69 | 765 | BATE | 14:27:36 |
| 252 | 765 | LSE | 14:28:50 |
| 17 | 765 | Aquis | 14:29:58 |
| 126 | 765 | LSE | 14:30:49 |
| 68 | 765 | CHI-X | 14:30:55 |
| 69 | 765 | BATE | 14:31:42 |
| 126 | 764.5 | LSE | 14:31:55 |
| 17 | 764.5 | Aquis | 14:33:14 |
| 64 | 764.5 | CHI-X | 14:34:15 |
| 4 | 764.5 | CHI-X | 14:34:15 |
| 126 | 764 | LSE | 14:34:55 |
| 126 | 764 | LSE | 14:34:55 |
| 69 | 764 | BATE | 14:34:55 |
| 17 | 764.5 | Aquis | 14:36:22 |
| 12 | 764.5 | LSE | 14:36:44 |
| 114 | 764.5 | LSE | 14:36:44 |
| 10 | 764 | Turquoise | 14:37:27 |
| 126 | 764 | LSE | 14:37:27 |
| 20 | 764 | Turquoise | 14:37:27 |
| 126 | 764 | LSE | 14:37:27 |
| 6 | 764 | CHI-X | 14:37:32 |
| 62 | 764 | CHI-X | 14:37:32 |
| 187 | 765.5 | LSE | 14:40:16 |
| 65 | 765.5 | LSE | 14:40:16 |
| 17 | 765.5 | Aquis | 14:40:27 |
| 87 | 765.5 | BATE | 14:40:29 |
| 68 | 765.5 | CHI-X | 14:40:41 |
| 9 | 765 | Turquoise | 14:42:04 |
| 16 | 765 | Turquoise | 14:42:04 |
| 252 | 765 | LSE | 14:42:28 |
| 17 | 765 | Aquis | 14:43:03 |
| 71 | 765 | BATE | 14:43:57 |
| 68 | 765 | CHI-X | 14:44:03 |
| 252 | 765 | LSE | 14:44:20 |
| 17 | 765 | Aquis | 14:45:57 |
| 9 | 765 | Turquoise | 14:46:09 |
| 252 | 765 | LSE | 14:46:25 |
| 17 | 765.5 | CHI-X | 14:47:06 |
| 38 | 765.5 | CHI-X | 14:47:06 |
| 9 | 765.5 | CHI-X | 14:47:06 |
| 76 | 765 | BATE | 14:47:24 |
| 126 | 765.5 | LSE | 14:48:38 |
| 126 | 765.5 | LSE | 14:48:38 |
| 126 | 765 | LSE | 14:48:42 |
| 17 | 765 | Aquis | 14:49:11 |
| 72 | 765 | CHI-X | 14:50:29 |
| 76 | 765 | BATE | 14:50:52 |
| 126 | 765 | LSE | 14:51:12 |
| 126 | 764.5 | LSE | 14:52:07 |
| 126 | 764.5 | LSE | 14:52:07 |
| 252 | 764.5 | LSE | 14:52:07 |
| 17 | 765 | Aquis | 14:52:17 |
| 10 | 765 | Turquoise | 14:54:15 |
| 16 | 765 | Turquoise | 14:54:15 |
| 38 | 765 | LSE | 14:54:23 |
| 29 | 765 | LSE | 14:54:23 |
| 61 | 765 | LSE | 14:54:23 |
| 33 | 765 | LSE | 14:54:23 |
| 2 | 764.5 | CHI-X | 14:55:02 |
| 66 | 764.5 | CHI-X | 14:55:02 |
| 104 | 764.5 | BATE | 14:55:02 |
| 17 | 765 | Aquis | 14:55:30 |
| 24 | 765 | LSE | 14:56:34 |
| 37 | 765 | LSE | 14:56:34 |
| 38 | 765 | LSE | 14:56:34 |
| 120 | 765 | LSE | 14:56:34 |
| 33 | 765 | LSE | 14:56:34 |
| 10 | 765 | Turquoise | 14:56:50 |
| 38 | 765 | LSE | 14:58:17 |
| 176 | 765 | LSE | 14:58:17 |
| 38 | 765 | LSE | 14:58:17 |
| 35 | 765 | CHI-X | 14:58:39 |
| 33 | 765 | CHI-X | 14:58:39 |
| 10 | 765 | Aquis | 14:58:41 |
| 7 | 765 | Aquis | 14:58:41 |
| 9 | 765 | Turquoise | 14:59:53 |
| 68 | 764.5 | BATE | 15:00:02 |
| 85 | 764.5 | LSE | 15:00:02 |
| 46 | 764.5 | LSE | 15:00:02 |
| 61 | 763 | CHI-X | 15:00:16 |
| 7 | 763 | CHI-X | 15:00:20 |
| 100 | 762 | LSE | 15:00:24 |
| 108 | 762 | LSE | 15:00:24 |
| 4 | 762 | LSE | 15:00:24 |
| 70 | 759.5 | BATE | 15:01:05 |
| 126 | 758 | LSE | 15:01:24 |
| 17 | 759.5 | Aquis | 15:01:41 |
| 1 | 758.5 | Turquoise | 15:02:38 |
| 8 | 759.5 | Turquoise | 15:02:38 |
| 68 | 758.5 | CHI-X | 15:03:12 |
| 298 | 759 | LSE | 15:03:48 |
| 69 | 759 | BATE | 15:03:54 |
| 17 | 759 | Aquis | 15:04:37 |
| 252 | 759.5 | LSE | 15:05:36 |
| 68 | 759.5 | CHI-X | 15:06:05 |
| 69 | 760.5 | BATE | 15:07:08 |
| 120 | 762.5 | LSE | 15:09:20 |
| 23 | 762.5 | LSE | 15:09:20 |
| 32 | 762.5 | LSE | 15:09:20 |
| 17 | 764 | Aquis | 15:12:46 |
| 17 | 764 | Aquis | 15:12:46 |
| 69 | 764 | BATE | 15:12:46 |
| 68 | 764 | CHI-X | 15:12:46 |
| 535 | 764 | LSE | 15:12:46 |
| 126 | 764 | LSE | 15:12:46 |
| 68 | 764 | CHI-X | 15:12:46 |
| 126 | 764 | LSE | 15:12:46 |
| 10 | 763.5 | Turquoise | 15:13:12 |
| 12 | 763.5 | Turquoise | 15:13:12 |
| 17 | 764 | Aquis | 15:14:36 |
| 25 | 764 | BATE | 15:14:45 |
| 44 | 764 | BATE | 15:14:45 |
| 68 | 764 | CHI-X | 15:14:45 |
| 403 | 765 | LSE | 15:17:40 |
| 69 | 765 | LSE | 15:17:40 |
| 125 | 765 | LSE | 15:17:40 |
| 21 | 765 | LSE | 15:17:40 |
| 17 | 764.5 | Aquis | 15:17:45 |
| 68 | 764.5 | CHI-X | 15:17:50 |
| 126 | 764 | LSE | 15:17:55 |
| 69 | 764 | BATE | 15:17:55 |
| 138 | 763.5 | LSE | 15:18:33 |
| 14 | 763.5 | Turquoise | 15:18:40 |
| 17 | 764 | Aquis | 15:19:34 |
| 69 | 764 | BATE | 15:20:00 |
| 126 | 763.5 | LSE | 15:20:19 |
| 68 | 764 | CHI-X | 15:20:39 |
| 31 | 765 | LSE | 15:23:17 |
| 95 | 765 | LSE | 15:23:17 |
| 69 | 764.5 | BATE | 15:23:28 |
| 6 | 764.5 | Aquis | 15:23:28 |
| 11 | 764.5 | Aquis | 15:23:28 |
| 68 | 764.5 | CHI-X | 15:23:28 |
| 91 | 764.5 | LSE | 15:24:16 |
| 161 | 764.5 | LSE | 15:24:16 |
| 93 | 764.5 | LSE | 15:26:06 |
| 26 | 764.5 | LSE | 15:26:06 |
| 69 | 764.5 | BATE | 15:26:06 |
| 130 | 764.5 | LSE | 15:26:06 |
| 3 | 764.5 | LSE | 15:26:06 |
| 17 | 764.5 | Aquis | 15:26:06 |
| 16 | 766 | LSE | 15:27:51 |
| 236 | 766 | LSE | 15:27:51 |
| 68 | 764.5 | CHI-X | 15:27:51 |
| 69 | 764.5 | BATE | 15:27:51 |
| 9 | 764 | Turquoise | 15:27:58 |
| 18 | 764 | Turquoise | 15:27:58 |
| 1 | 764.5 | Aquis | 15:28:10 |
| 16 | 765 | Aquis | 15:28:10 |
| 17 | 765 | Aquis | 15:30:06 |
| 68 | 765 | CHI-X | 15:31:39 |
| 17 | 765 | Aquis | 15:32:43 |
| 68 | 765 | CHI-X | 15:34:06 |
| 126 | 765 | LSE | 15:34:47 |
| 95 | 765 | LSE | 15:34:47 |
| 280 | 765 | LSE | 15:34:47 |
| 759 | 765 | LSE | 15:34:47 |
| 69 | 765 | BATE | 15:34:50 |
| 17 | 765 | Aquis | 15:35:08 |
| 9 | 765 | Turquoise | 15:36:00 |
| 69 | 765 | BATE | 15:36:39 |
| 68 | 765 | CHI-X | 15:36:44 |
| 252 | 765 | LSE | 15:36:47 |
| 17 | 767.5 | Aquis | 15:38:03 |
| 69 | 767.5 | BATE | 15:38:20 |
| 68 | 767.5 | CHI-X | 15:38:52 |
| 23 | 769 | CHI-X | 15:40:19 |
| 45 | 769 | CHI-X | 15:40:19 |
| 17 | 769 | Aquis | 15:40:19 |
| 69 | 769 | BATE | 15:40:21 |
| 126 | 768.5 | LSE | 15:40:31 |
| 630 | 768.5 | LSE | 15:40:31 |
| 126 | 768 | LSE | 15:41:03 |
| 40 | 768 | Turquoise | 15:41:03 |
| 10 | 768 | Turquoise | 15:41:03 |
| 10 | 768 | Turquoise | 15:41:03 |
| 43 | 768 | CHI-X | 15:42:20 |
| 69 | 768.5 | BATE | 15:42:21 |
| 17 | 768.5 | Aquis | 15:42:54 |
| 252 | 768 | LSE | 15:43:11 |
| 32 | 769.5 | CHI-X | 15:44:42 |
| 35 | 769.5 | CHI-X | 15:44:42 |
| 368 | 770 | LSE | 15:46:03 |
| 10 | 770 | LSE | 15:46:03 |
| 69 | 769 | BATE | 15:46:30 |
| 69 | 769 | BATE | 15:46:30 |
| 126 | 769 | LSE | 15:46:30 |
| 17 | 769 | Aquis | 15:46:30 |
| 126 | 769 | LSE | 15:46:30 |
| 94 | 765 | CHI-X | 15:47:31 |
| 69 | 766 | BATE | 15:48:16 |
| 17 | 765.5 | Aquis | 15:48:31 |
| 126 | 765.5 | LSE | 15:48:37 |
| 68 | 765.5 | CHI-X | 15:50:04 |
| 126 | 765 | LSE | 15:50:48 |
| 69 | 765 | BATE | 15:50:54 |
| 17 | 765.5 | Aquis | 15:51:11 |
| 504 | 765 | LSE | 15:52:06 |
| 126 | 765 | LSE | 15:52:06 |
| 68 | 765 | CHI-X | 15:52:39 |
| 17 | 765 | Aquis | 15:53:23 |
| 69 | 765 | BATE | 15:53:27 |
| 126 | 765 | LSE | 15:53:42 |
| 10 | 765 | Turquoise | 15:54:27 |
| 40 | 765 | Turquoise | 15:54:27 |
| 68 | 765 | CHI-X | 15:55:15 |
| 126 | 765 | LSE | 15:55:41 |
| 17 | 765 | Aquis | 15:55:59 |
| 29 | 765.5 | BATE | 15:56:02 |
| 29 | 765.5 | BATE | 15:56:02 |
| 11 | 765.5 | BATE | 15:56:02 |
| 252 | 765 | LSE | 15:57:32 |
| 68 | 765 | CHI-X | 15:57:49 |
| 16 | 765 | Aquis | 15:57:49 |
| 69 | 765 | BATE | 15:58:42 |
| 53 | 765.5 | LSE | 15:59:05 |
| 34 | 765.5 | LSE | 15:59:05 |
| 98 | 765.5 | LSE | 15:59:05 |
| 35 | 765.5 | LSE | 15:59:05 |
| 32 | 765.5 | LSE | 15:59:05 |
| 17 | 765 | Aquis | 16:00:18 |
| 35 | 765.5 | CHI-X | 16:00:20 |
| 33 | 765.5 | CHI-X | 16:00:20 |
| 126 | 765 | LSE | 16:00:40 |
| 69 | 765 | BATE | 16:01:01 |
| 126 | 766 | LSE | 16:01:12 |
| 126 | 766 | LSE | 16:01:12 |
| 17 | 766 | Aquis | 16:02:16 |
| 38 | 767.5 | LSE | 16:02:21 |
| 5 | 767.5 | LSE | 16:02:21 |
| 5 | 767.5 | LSE | 16:02:21 |
| 32 | 767.5 | LSE | 16:02:21 |
| 330 | 767.5 | LSE | 16:02:21 |
| 94 | 767.5 | LSE | 16:02:21 |
| 126 | 769 | LSE | 16:04:14 |
| 19 | 769 | LSE | 16:05:19 |
| 133 | 769 | LSE | 16:05:19 |
| 100 | 769 | LSE | 16:05:19 |
| 17 | 768 | Aquis | 16:05:19 |
| 68 | 768 | CHI-X | 16:05:19 |
| 68 | 768 | CHI-X | 16:05:19 |
| 69 | 768 | BATE | 16:05:19 |
| 69 | 768 | BATE | 16:05:19 |
| 126 | 768 | LSE | 16:05:19 |
| 126 | 768 | LSE | 16:05:19 |
| 126 | 768 | LSE | 16:05:19 |
| 126 | 767.5 | LSE | 16:07:01 |
| 69 | 767.5 | BATE | 16:07:07 |
| 68 | 767.5 | CHI-X | 16:08:02 |
| 18 | 767.5 | Aquis | 16:08:02 |
| 126 | 767.5 | LSE | 16:08:02 |
| 126 | 767.5 | LSE | 16:08:02 |
| 126 | 767.5 | LSE | 16:08:02 |
| 9 | 767.5 | Turquoise | 16:08:02 |
| 52 | 767.5 | Turquoise | 16:08:02 |
| 69 | 767.5 | BATE | 16:08:51 |
| 68 | 767 | CHI-X | 16:09:41 |
| 126 | 767 | LSE | 16:09:41 |
| 126 | 767 | LSE | 16:09:41 |
| 68 | 767 | CHI-X | 16:10:37 |
| 69 | 767.5 | BATE | 16:10:46 |
| 17 | 767.5 | Aquis | 16:10:57 |
| 17 | 767 | Aquis | 16:11:18 |
| 285 | 767 | LSE | 16:11:18 |
| 9 | 767.5 | Turquoise | 16:12:15 |
| 69 | 767 | BATE | 16:13:00 |
| 17 | 767 | Aquis | 16:13:01 |
| 126 | 766.5 | LSE | 16:13:01 |
| 9 | 766.5 | Turquoise | 16:13:01 |
| 219 | 766.5 | LSE | 16:13:01 |
| 126 | 766.5 | LSE | 16:13:01 |
| 126 | 766.5 | LSE | 16:13:48 |
| 126 | 766.5 | LSE | 16:13:48 |
| 68 | 766.5 | CHI-X | 16:13:48 |
| 68 | 766 | CHI-X | 16:14:15 |
| 17 | 766 | Aquis | 16:14:15 |
| 9 | 765.5 | Turquoise | 16:14:15 |
| 152 | 765 | BATE | 16:15:03 |
| 126 | 765 | LSE | 16:15:25 |
| 15 | 765.5 | Aquis | 16:16:29 |
| 44 | 765.5 | Aquis | 16:16:29 |
| 237 | 765 | CHI-X | 16:16:52 |
| 142 | 765.5 | BATE | 16:17:08 |
| 37 | 765.5 | Turquoise | 16:17:13 |
| 126 | 765 | LSE | 16:17:22 |
| 690 | 765 | LSE | 16:17:22 |
| 19 | 765 | Aquis | 16:18:36 |
| 75 | 765 | CHI-X | 16:19:02 |
| 74 | 765 | BATE | 16:19:15 |
| 751 | 765 | LSE | 16:19:28 |
| 13 | 765.5 | Turquoise | 16:19:31 |
| 20 | 765 | Aquis | 16:20:50 |
| 70 | 765 | CHI-X | 16:21:04 |
| 89 | 765.5 | BATE | 16:21:47 |
| 593 | 765 | LSE | 16:21:59 |
| 15 | 765.5 | Turquoise | 16:22:29 |
| 14 | 765 | CHI-X | 16:22:35 |
| 6 | 765 | CHI-X | 16:22:35 |
| 33 | 765 | CHI-X | 16:22:35 |
| 5 | 765.5 | Aquis | 16:23:12 |
| 19 | 765.5 | Aquis | 16:23:12 |
| 76 | 765 | BATE | 16:23:57 |
| 250 | 765 | LSE | 16:24:09 |
| 203 | 765 | LSE | 16:24:09 |
| 58 | 764.5 | CHI-X | 16:24:10 |
| 4 | 764.5 | Turquoise | 16:24:40 |
| 6 | 764.5 | Turquoise | 16:24:40 |
| 15 | 765 | Aquis | 16:25:17 |
| 63 | 765 | CHI-X | 16:26:14 |
| 74 | 765 | BATE | 16:26:14 |
| 38 | 765 | LSE | 16:26:28 |
| 36 | 765 | LSE | 16:26:28 |
| 190 | 765 | LSE | 16:26:28 |
| 221 | 765 | LSE | 16:26:28 |
| 122 | 765 | LSE | 16:27:03 |
| 8 | 765 | Aquis | 16:27:09 |
| 68 | 765 | LSE | 16:27:20 |
| 6 | 765 | LSE | 16:27:59 |
| 8 | 765 | Turquoise | 16:28:06 |
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.
