Paragon Banking Group PLC:
Transaction in own shares
23 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: | 23 September 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 88,471 |
| | |
| Highest price paid per share: | 758.00p |
| | |
| Lowest price paid per share: | 739.50p |
| | |
| Volume weighted average price paid per share: | 752.2721p |
Following the purchase of these shares, the Company holds 1,677,678 of its ordinary shares in treasury and has 208,927,282 ordinary shares in issue (excluding treasury shares). The figure of 208,927,282 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 | 752.29 | 63,970 |
| CHI-X | 752.28 | 9,502 |
| BATE | 752.12 | 10,593 |
| Aquis | 752.56 | 2,778 |
| Turquoise | 752.00 | 1,628 |
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 |
| 131 | 741.5 | LSE | 08:01:28 |
| 149 | 741.5 | LSE | 08:03:26 |
| 72 | 744.5 | BATE | 08:07:01 |
| 93 | 746.5 | CHI-X | 08:07:30 |
| 375 | 746.5 | LSE | 08:07:31 |
| 131 | 744.5 | LSE | 08:10:00 |
| 262 | 746 | LSE | 08:11:54 |
| 18 | 744.5 | Turquoise | 08:12:06 |
| 27 | 744.5 | Aquis | 08:12:06 |
| 93 | 744.5 | CHI-X | 08:13:47 |
| 154 | 744 | BATE | 08:13:52 |
| 262 | 742.5 | LSE | 08:15:00 |
| 131 | 741.5 | LSE | 08:17:08 |
| 131 | 739.5 | LSE | 08:19:31 |
| 27 | 742 | Aquis | 08:22:46 |
| 119 | 742 | CHI-X | 08:25:06 |
| 2 | 743 | LSE | 08:29:02 |
| 915 | 743 | LSE | 08:29:02 |
| 65 | 744 | LSE | 08:43:41 |
| 721 | 746 | LSE | 08:49:16 |
| 8 | 746 | CHI-X | 08:49:25 |
| 88 | 746 | CHI-X | 08:49:25 |
| 131 | 748 | LSE | 08:53:45 |
| 28 | 747 | Aquis | 08:54:06 |
| 131 | 747 | LSE | 08:56:07 |
| 26 | 748 | LSE | 08:58:27 |
| 105 | 748 | LSE | 08:58:27 |
| 117 | 747.5 | BATE | 08:58:33 |
| 28 | 747.5 | Aquis | 08:59:12 |
| 26 | 748 | CHI-X | 08:59:17 |
| 70 | 748 | CHI-X | 08:59:17 |
| 131 | 748 | LSE | 09:00:54 |
| 117 | 748 | BATE | 09:01:53 |
| 131 | 748 | LSE | 09:01:53 |
| 131 | 748 | LSE | 09:04:04 |
| 131 | 747 | LSE | 09:05:30 |
| 131 | 747 | LSE | 09:07:31 |
| 117 | 747.5 | BATE | 09:07:38 |
| 1 | 747 | Aquis | 09:07:50 |
| 27 | 747 | Aquis | 09:08:10 |
| 262 | 747 | LSE | 09:09:52 |
| 131 | 747 | LSE | 09:11:39 |
| 96 | 746 | CHI-X | 09:12:54 |
| 38 | 745.5 | Turquoise | 09:12:54 |
| 19 | 745.5 | Turquoise | 09:12:54 |
| 131 | 745.5 | LSE | 09:13:29 |
| 28 | 745.5 | Aquis | 09:17:14 |
| 131 | 745.5 | LSE | 09:17:14 |
| 30 | 745 | CHI-X | 09:18:14 |
| 66 | 745 | CHI-X | 09:18:14 |
| 131 | 745 | LSE | 09:18:14 |
| 117 | 744.5 | BATE | 09:18:15 |
| 28 | 746 | Aquis | 09:25:54 |
| 786 | 746 | LSE | 09:25:58 |
| 79 | 745 | BATE | 09:26:24 |
| 131 | 746 | LSE | 09:27:58 |
| 96 | 745 | CHI-X | 09:27:58 |
| 131 | 746 | LSE | 09:30:07 |
| 28 | 746 | Aquis | 09:31:32 |
| 131 | 746 | LSE | 09:32:14 |
| 96 | 745 | CHI-X | 09:32:22 |
| 117 | 745 | BATE | 09:32:31 |
| 27 | 745 | Turquoise | 09:32:46 |
| 21 | 745 | Turquoise | 09:32:46 |
| 24 | 745.5 | LSE | 09:34:12 |
| 34 | 745.5 | LSE | 09:34:12 |
| 35 | 745.5 | LSE | 09:34:12 |
| 38 | 745.5 | LSE | 09:34:12 |
| 125 | 743.5 | LSE | 09:36:12 |
| 6 | 743.5 | LSE | 09:36:12 |
| 131 | 743.5 | LSE | 09:38:44 |
| 104 | 743 | BATE | 09:40:09 |
| 97 | 742.5 | LSE | 09:41:32 |
| 34 | 742.5 | LSE | 09:41:32 |
| 28 | 742 | Aquis | 09:43:24 |
| 96 | 742.5 | CHI-X | 09:45:43 |
| 45 | 741.5 | LSE | 09:45:58 |
| 7 | 742 | LSE | 09:50:06 |
| 472 | 743.5 | LSE | 09:51:53 |
| 84 | 743.5 | LSE | 09:55:08 |
| 47 | 743.5 | LSE | 09:55:50 |
| 48 | 743.5 | BATE | 09:57:17 |
| 53 | 743.5 | LSE | 10:00:09 |
| 209 | 743.5 | LSE | 10:00:09 |
| 4 | 744 | CHI-X | 10:01:16 |
| 92 | 744 | CHI-X | 10:01:16 |
| 117 | 743 | BATE | 10:01:31 |
| 131 | 743 | LSE | 10:01:31 |
| 23 | 742.5 | Turquoise | 10:01:31 |
| 33 | 742.5 | Turquoise | 10:01:31 |
| 28 | 742 | Aquis | 10:01:34 |
| 75 | 743 | LSE | 10:03:19 |
| 56 | 743 | LSE | 10:03:19 |
| 131 | 743 | LSE | 10:05:18 |
| 96 | 743 | CHI-X | 10:06:06 |
| 117 | 743 | BATE | 10:06:24 |
| 2 | 743.5 | Aquis | 10:11:31 |
| 524 | 743.5 | LSE | 10:11:31 |
| 27 | 743.5 | Aquis | 10:11:31 |
| 23 | 743 | Turquoise | 10:12:32 |
| 27 | 743.5 | Aquis | 10:13:16 |
| 131 | 743 | LSE | 10:14:08 |
| 96 | 743 | CHI-X | 10:15:40 |
| 131 | 743 | LSE | 10:15:40 |
| 117 | 742.5 | BATE | 10:17:38 |
| 26 | 742 | Aquis | 10:21:27 |
| 524 | 742 | LSE | 10:21:30 |
| 19 | 742.5 | Turquoise | 10:21:52 |
| 36 | 744 | LSE | 10:26:54 |
| 74 | 744 | LSE | 10:26:54 |
| 102 | 744 | LSE | 10:26:54 |
| 33 | 744 | LSE | 10:26:54 |
| 34 | 744 | LSE | 10:26:54 |
| 114 | 744 | LSE | 10:26:54 |
| 4 | 743 | CHI-X | 10:27:01 |
| 92 | 743 | CHI-X | 10:27:01 |
| 100 | 743 | BATE | 10:27:06 |
| 17 | 743 | BATE | 10:27:06 |
| 17 | 744 | Turquoise | 10:28:33 |
| 34 | 743.5 | LSE | 10:29:19 |
| 36 | 743.5 | LSE | 10:29:19 |
| 38 | 743.5 | LSE | 10:29:19 |
| 23 | 743.5 | LSE | 10:29:19 |
| 96 | 744.5 | CHI-X | 10:31:08 |
| 28 | 745.5 | Aquis | 10:36:58 |
| 70 | 745.5 | LSE | 10:36:58 |
| 454 | 745.5 | LSE | 10:36:58 |
| 117 | 744.5 | BATE | 10:37:06 |
| 20 | 744 | Turquoise | 10:38:24 |
| 38 | 744.5 | CHI-X | 10:43:36 |
| 58 | 744.5 | CHI-X | 10:43:36 |
| 16 | 744.5 | Aquis | 10:43:37 |
| 2 | 744.5 | LSE | 10:45:08 |
| 391 | 744.5 | LSE | 10:45:08 |
| 131 | 744 | LSE | 10:48:36 |
| 135 | 744 | LSE | 10:51:06 |
| 122 | 744.5 | BATE | 10:52:10 |
| 28 | 744.5 | Aquis | 10:52:11 |
| 258 | 744.5 | LSE | 10:53:08 |
| 96 | 744.5 | CHI-X | 10:54:06 |
| 115 | 744.5 | BATE | 10:54:46 |
| 131 | 745 | LSE | 10:56:59 |
| 70 | 745 | LSE | 10:59:25 |
| 64 | 744.5 | LSE | 11:01:06 |
| 15 | 746.5 | LSE | 11:04:28 |
| 375 | 746.5 | LSE | 11:04:28 |
| 131 | 746.5 | LSE | 11:06:27 |
| 131 | 746.5 | LSE | 11:08:19 |
| 131 | 746.5 | LSE | 11:10:25 |
| 262 | 746.5 | LSE | 11:12:14 |
| 131 | 746.5 | LSE | 11:14:24 |
| 10 | 746.5 | LSE | 11:16:18 |
| 121 | 746.5 | LSE | 11:16:18 |
| 131 | 746.5 | LSE | 11:18:36 |
| 66 | 746 | BATE | 11:18:36 |
| 51 | 746 | BATE | 11:18:36 |
| 96 | 746 | CHI-X | 11:18:36 |
| 98 | 746 | CHI-X | 11:18:36 |
| 117 | 746 | BATE | 11:18:36 |
| 25 | 746 | Aquis | 11:18:36 |
| 26 | 746 | Aquis | 11:18:36 |
| 28 | 746 | Aquis | 11:18:36 |
| 40 | 745.5 | LSE | 11:20:32 |
| 91 | 745.5 | LSE | 11:20:32 |
| 16 | 747.5 | CHI-X | 11:35:03 |
| 78 | 747.5 | CHI-X | 11:35:03 |
| 96 | 747.5 | CHI-X | 11:35:03 |
| 115 | 747.5 | LSE | 11:35:03 |
| 263 | 747.5 | LSE | 11:35:03 |
| 408 | 747.5 | LSE | 11:35:03 |
| 541 | 747.5 | LSE | 11:35:03 |
| 10 | 747 | BATE | 11:35:03 |
| 117 | 747 | BATE | 11:35:03 |
| 89 | 747 | BATE | 11:35:03 |
| 18 | 747 | BATE | 11:35:03 |
| 17 | 747.5 | LSE | 11:37:09 |
| 19 | 747.5 | LSE | 11:37:09 |
| 20 | 747.5 | LSE | 11:37:09 |
| 27 | 747.5 | LSE | 11:37:09 |
| 118 | 747.5 | LSE | 11:37:09 |
| 117 | 747 | BATE | 11:37:29 |
| 44 | 747.5 | LSE | 11:37:29 |
| 19 | 747 | Turquoise | 11:37:29 |
| 96 | 747 | CHI-X | 11:37:29 |
| 102 | 747 | Turquoise | 11:37:29 |
| 131 | 747 | LSE | 11:38:30 |
| 1 | 747.5 | CHI-X | 11:42:59 |
| 85 | 748.5 | LSE | 11:46:13 |
| 86 | 748.5 | LSE | 11:46:13 |
| 101 | 748.5 | LSE | 11:46:13 |
| 121 | 748.5 | LSE | 11:46:13 |
| 96 | 748.5 | CHI-X | 11:46:19 |
| 131 | 748.5 | LSE | 11:46:25 |
| 24 | 748.5 | LSE | 11:47:26 |
| 500 | 748.5 | LSE | 11:47:26 |
| 56 | 748 | BATE | 11:47:40 |
| 61 | 748 | BATE | 11:47:40 |
| 95 | 748 | CHI-X | 11:47:40 |
| 117 | 748 | BATE | 11:47:40 |
| 30 | 749 | Aquis | 11:53:06 |
| 117 | 749 | BATE | 11:53:06 |
| 143 | 749 | Aquis | 11:53:06 |
| 38 | 749 | Turquoise | 11:53:06 |
| 96 | 749 | CHI-X | 11:53:06 |
| 262 | 749 | LSE | 11:53:06 |
| 524 | 749 | LSE | 11:53:06 |
| 19 | 749 | Turquoise | 11:53:06 |
| 273 | 749 | LSE | 11:55:10 |
| 8 | 749 | LSE | 11:55:10 |
| 15 | 749 | LSE | 11:57:03 |
| 125 | 749 | LSE | 11:57:03 |
| 117 | 748.5 | BATE | 11:57:08 |
| 96 | 748.5 | CHI-X | 11:57:20 |
| 22 | 748.5 | Turquoise | 11:57:58 |
| 18 | 749 | LSE | 11:59:03 |
| 21 | 749 | LSE | 11:59:03 |
| 2 | 749 | LSE | 11:59:03 |
| 8 | 749 | LSE | 11:59:03 |
| 15 | 749 | LSE | 11:59:03 |
| 88 | 749 | LSE | 11:59:03 |
| 82 | 749 | LSE | 11:59:03 |
| 28 | 749 | Aquis | 12:00:18 |
| 117 | 748.5 | BATE | 12:02:30 |
| 96 | 748.5 | CHI-X | 12:02:47 |
| 87 | 748 | LSE | 12:04:01 |
| 131 | 748 | LSE | 12:04:36 |
| 437 | 748 | LSE | 12:04:36 |
| 10 | 748 | Aquis | 12:05:32 |
| 18 | 748 | Aquis | 12:05:32 |
| 1 | 748 | Aquis | 12:09:05 |
| 118 | 748 | LSE | 12:10:17 |
| 96 | 748 | CHI-X | 12:14:04 |
| 117 | 748 | BATE | 12:14:04 |
| 117 | 748 | BATE | 12:14:04 |
| 13 | 748 | LSE | 12:14:04 |
| 96 | 748 | CHI-X | 12:14:04 |
| 112 | 748 | LSE | 12:14:04 |
| 131 | 748 | LSE | 12:14:04 |
| 131 | 748 | LSE | 12:14:04 |
| 131 | 748 | LSE | 12:14:04 |
| 412 | 748 | LSE | 12:14:04 |
| 131 | 748 | LSE | 12:14:04 |
| 16 | 747.5 | Turquoise | 12:14:04 |
| 19 | 747.5 | Turquoise | 12:14:04 |
| 20 | 747.5 | Turquoise | 12:14:04 |
| 131 | 748 | LSE | 12:14:04 |
| 28 | 748 | Aquis | 12:14:07 |
| 10 | 748 | Aquis | 12:16:18 |
| 96 | 748 | CHI-X | 12:19:05 |
| 393 | 748 | LSE | 12:20:05 |
| 131 | 748 | LSE | 12:20:05 |
| 10 | 748 | Aquis | 12:20:09 |
| 18 | 748 | Aquis | 12:20:09 |
| 28 | 748.5 | Aquis | 12:23:30 |
| 48 | 748.5 | LSE | 12:23:30 |
| 345 | 748.5 | LSE | 12:23:30 |
| 131 | 748 | LSE | 12:24:16 |
| 91 | 748 | CHI-X | 12:24:16 |
| 85 | 748 | BATE | 12:24:16 |
| 45 | 748 | LSE | 12:26:07 |
| 10 | 748.5 | Aquis | 12:26:54 |
| 101 | 749 | LSE | 12:29:15 |
| 30 | 749 | LSE | 12:29:15 |
| 86 | 749 | LSE | 12:29:15 |
| 96 | 749 | CHI-X | 12:29:29 |
| 393 | 749 | LSE | 12:30:56 |
| 37 | 749.5 | BATE | 12:31:22 |
| 80 | 749.5 | BATE | 12:31:22 |
| 74 | 748.5 | BATE | 12:32:42 |
| 10 | 748.5 | Aquis | 12:32:42 |
| 20 | 748.5 | Turquoise | 12:32:42 |
| 43 | 748.5 | BATE | 12:32:42 |
| 45 | 748.5 | Turquoise | 12:32:42 |
| 18 | 748.5 | Aquis | 12:32:42 |
| 101 | 748.5 | LSE | 12:33:14 |
| 107 | 748.5 | LSE | 12:33:14 |
| 185 | 748.5 | LSE | 12:33:14 |
| 117 | 750 | BATE | 12:39:04 |
| 28 | 751.5 | Aquis | 12:50:08 |
| 46 | 751.5 | Aquis | 12:50:08 |
| 96 | 751.5 | CHI-X | 12:50:08 |
| 101 | 751.5 | CHI-X | 12:50:08 |
| 117 | 751.5 | BATE | 12:50:08 |
| 96 | 751.5 | CHI-X | 12:50:08 |
| 149 | 751.5 | BATE | 12:50:08 |
| 393 | 751.5 | LSE | 12:50:08 |
| 786 | 751.5 | LSE | 12:50:08 |
| 131 | 751.5 | LSE | 12:50:08 |
| 131 | 751.5 | LSE | 12:50:08 |
| 131 | 751.5 | LSE | 12:50:08 |
| 131 | 751.5 | LSE | 12:50:08 |
| 25 | 751.5 | Turquoise | 12:50:09 |
| 3 | 751.5 | Aquis | 12:50:09 |
| 9 | 751.5 | Turquoise | 12:50:09 |
| 232 | 751 | LSE | 12:52:01 |
| 2 | 751.5 | Aquis | 12:52:01 |
| 26 | 751.5 | Aquis | 12:52:01 |
| 22 | 751.5 | Turquoise | 12:52:51 |
| 96 | 751 | CHI-X | 12:54:06 |
| 292 | 751 | LSE | 12:54:25 |
| 117 | 751 | BATE | 12:54:35 |
| 131 | 751 | LSE | 12:56:37 |
| 28 | 751.5 | Aquis | 12:57:11 |
| 100 | 752.5 | LSE | 13:01:59 |
| 38 | 752.5 | LSE | 13:01:59 |
| 124 | 752.5 | LSE | 13:01:59 |
| 117 | 753.5 | BATE | 13:02:39 |
| 393 | 753 | LSE | 13:04:01 |
| 262 | 753 | LSE | 13:06:14 |
| 1 | 753.5 | BATE | 13:07:59 |
| 26 | 753.5 | BATE | 13:07:59 |
| 90 | 753.5 | BATE | 13:07:59 |
| 262 | 753 | LSE | 13:08:22 |
| 44 | 753 | LSE | 13:10:33 |
| 87 | 753 | LSE | 13:10:33 |
| 35 | 752 | Turquoise | 13:10:33 |
| 96 | 752.5 | CHI-X | 13:10:33 |
| 96 | 752.5 | CHI-X | 13:10:33 |
| 28 | 752 | Aquis | 13:10:33 |
| 28 | 752 | Aquis | 13:12:55 |
| 21 | 752 | Turquoise | 13:13:01 |
| 117 | 753.5 | BATE | 13:14:54 |
| 262 | 752 | LSE | 13:15:09 |
| 96 | 752 | CHI-X | 13:15:15 |
| 6 | 752 | LSE | 13:17:16 |
| 125 | 752 | LSE | 13:17:16 |
| 19 | 752 | Turquoise | 13:20:55 |
| 28 | 752 | Aquis | 13:20:55 |
| 110 | 752 | LSE | 13:20:55 |
| 152 | 752 | LSE | 13:20:55 |
| 393 | 752 | LSE | 13:20:55 |
| 15 | 752 | CHI-X | 13:21:09 |
| 16 | 752 | CHI-X | 13:21:09 |
| 65 | 752 | CHI-X | 13:21:09 |
| 28 | 752 | Aquis | 13:25:01 |
| 96 | 752 | CHI-X | 13:28:35 |
| 262 | 752.5 | LSE | 13:31:29 |
| 28 | 752 | Aquis | 13:31:29 |
| 655 | 752 | LSE | 13:31:29 |
| 117 | 751 | BATE | 13:31:29 |
| 117 | 751 | BATE | 13:31:29 |
| 24 | 751.5 | LSE | 13:33:48 |
| 101 | 751.5 | LSE | 13:33:48 |
| 6 | 751.5 | LSE | 13:33:49 |
| 96 | 751 | CHI-X | 13:33:49 |
| 117 | 751 | BATE | 13:34:12 |
| 28 | 752 | Aquis | 13:35:37 |
| 19 | 752 | Turquoise | 13:35:39 |
| 31 | 752 | Turquoise | 13:35:39 |
| 24 | 751.5 | LSE | 13:36:09 |
| 100 | 751.5 | LSE | 13:37:51 |
| 57 | 751.5 | LSE | 13:37:51 |
| 81 | 751.5 | LSE | 13:37:51 |
| 262 | 751.5 | LSE | 13:37:51 |
| 131 | 751.5 | LSE | 13:37:51 |
| 131 | 752 | LSE | 13:41:51 |
| 96 | 752 | CHI-X | 13:41:59 |
| 96 | 752 | CHI-X | 13:45:07 |
| 117 | 752 | LSE | 13:45:07 |
| 131 | 752 | LSE | 13:45:07 |
| 175 | 752 | LSE | 13:45:07 |
| 262 | 752 | LSE | 13:45:07 |
| 131 | 752 | LSE | 13:45:07 |
| 131 | 752 | LSE | 13:45:07 |
| 43 | 751 | BATE | 13:45:07 |
| 39 | 751 | BATE | 13:45:09 |
| 100 | 752 | LSE | 13:47:11 |
| 96 | 752 | CHI-X | 13:48:32 |
| 117 | 752 | BATE | 13:49:32 |
| 152 | 752 | BATE | 13:49:32 |
| 132 | 752 | LSE | 13:49:32 |
| 262 | 752 | LSE | 13:49:32 |
| 28 | 752 | Aquis | 13:49:57 |
| 28 | 752 | Aquis | 13:49:57 |
| 48 | 752 | BATE | 13:55:10 |
| 69 | 752 | BATE | 13:55:10 |
| 262 | 752 | LSE | 13:55:10 |
| 39 | 752 | Turquoise | 13:55:10 |
| 131 | 752 | LSE | 13:55:10 |
| 131 | 752 | LSE | 13:55:10 |
| 18 | 752 | Turquoise | 13:55:10 |
| 20 | 752 | Turquoise | 13:55:10 |
| 131 | 752 | LSE | 13:55:10 |
| 131 | 752 | LSE | 13:55:10 |
| 262 | 754 | LSE | 13:59:06 |
| 28 | 754 | Aquis | 13:59:11 |
| 96 | 753.5 | CHI-X | 13:59:17 |
| 117 | 753.5 | BATE | 14:00:10 |
| 131 | 753.5 | LSE | 14:00:10 |
| 262 | 753.5 | LSE | 14:00:10 |
| 77 | 754.5 | LSE | 14:02:51 |
| 90 | 754.5 | LSE | 14:02:51 |
| 95 | 754.5 | LSE | 14:02:51 |
| 262 | 754.5 | LSE | 14:04:55 |
| 96 | 755 | CHI-X | 14:06:18 |
| 24 | 755 | LSE | 14:07:03 |
| 35 | 755 | LSE | 14:07:03 |
| 38 | 755 | LSE | 14:07:03 |
| 38 | 755 | LSE | 14:07:03 |
| 127 | 755 | LSE | 14:07:03 |
| 96 | 755 | CHI-X | 14:08:34 |
| 262 | 755 | LSE | 14:09:09 |
| 131 | 754.5 | LSE | 14:09:40 |
| 81 | 754 | BATE | 14:09:40 |
| 96 | 754 | CHI-X | 14:09:40 |
| 34 | 754 | BATE | 14:09:40 |
| 36 | 754 | BATE | 14:09:40 |
| 98 | 754 | BATE | 14:09:40 |
| 24 | 754 | Aquis | 14:10:18 |
| 262 | 755 | LSE | 14:11:38 |
| 96 | 755 | CHI-X | 14:11:42 |
| 131 | 755 | LSE | 14:13:25 |
| 37 | 755.5 | Aquis | 14:15:01 |
| 51 | 755.5 | Aquis | 14:15:03 |
| 28 | 755.5 | Aquis | 14:15:03 |
| 262 | 756 | LSE | 14:15:30 |
| 2 | 756 | LSE | 14:15:30 |
| 241 | 756 | LSE | 14:15:30 |
| 281 | 756 | LSE | 14:15:30 |
| 7 | 756 | Aquis | 14:17:07 |
| 3 | 756 | Aquis | 14:17:07 |
| 18 | 756 | Aquis | 14:17:08 |
| 262 | 755.5 | LSE | 14:17:16 |
| 22 | 756.5 | LSE | 14:20:21 |
| 36 | 757.5 | LSE | 14:22:41 |
| 95 | 757.5 | LSE | 14:22:41 |
| 5 | 757.5 | LSE | 14:22:41 |
| 40 | 757.5 | LSE | 14:22:41 |
| 17 | 757.5 | LSE | 14:22:41 |
| 34 | 757.5 | LSE | 14:22:41 |
| 35 | 757.5 | LSE | 14:22:41 |
| 46 | 757.5 | LSE | 14:22:41 |
| 456 | 757 | LSE | 14:22:41 |
| 8 | 756.5 | BATE | 14:22:41 |
| 39 | 756.5 | BATE | 14:22:41 |
| 96 | 756.5 | CHI-X | 14:22:41 |
| 125 | 756.5 | BATE | 14:22:41 |
| 78 | 756.5 | BATE | 14:22:41 |
| 86 | 756.5 | BATE | 14:22:41 |
| 28 | 756.5 | Aquis | 14:22:41 |
| 117 | 756.5 | BATE | 14:24:35 |
| 96 | 756.5 | CHI-X | 14:24:37 |
| 131 | 756.5 | LSE | 14:25:01 |
| 19 | 756.5 | Turquoise | 14:25:01 |
| 106 | 756.5 | Turquoise | 14:25:01 |
| 262 | 756.5 | LSE | 14:25:01 |
| 28 | 756.5 | Aquis | 14:26:45 |
| 96 | 756.5 | CHI-X | 14:26:45 |
| 138 | 756.5 | LSE | 14:27:20 |
| 117 | 756.5 | BATE | 14:28:23 |
| 96 | 756.5 | CHI-X | 14:29:03 |
| 6 | 756.5 | LSE | 14:29:20 |
| 125 | 756.5 | LSE | 14:29:20 |
| 24 | 756.5 | Aquis | 14:29:23 |
| 122 | 756.5 | LSE | 14:31:05 |
| 111 | 756.5 | LSE | 14:31:05 |
| 151 | 756.5 | LSE | 14:31:05 |
| 264 | 756.5 | LSE | 14:31:05 |
| 131 | 756.5 | LSE | 14:31:05 |
| 96 | 756 | CHI-X | 14:31:41 |
| 117 | 756 | BATE | 14:32:09 |
| 27 | 756.5 | Aquis | 14:32:11 |
| 96 | 757 | CHI-X | 14:35:05 |
| 150 | 757.5 | LSE | 14:38:06 |
| 96 | 757.5 | LSE | 14:38:06 |
| 131 | 757.5 | LSE | 14:38:06 |
| 177 | 757.5 | LSE | 14:38:06 |
| 625 | 757.5 | LSE | 14:38:06 |
| 117 | 756.5 | BATE | 14:38:08 |
| 20 | 756.5 | Aquis | 14:38:12 |
| 22 | 756.5 | Turquoise | 14:38:14 |
| 69 | 756.5 | Turquoise | 14:38:14 |
| 8 | 756.5 | Aquis | 14:38:14 |
| 117 | 756.5 | BATE | 14:40:11 |
| 28 | 756.5 | Aquis | 14:40:17 |
| 117 | 756.5 | BATE | 14:42:45 |
| 145 | 757 | LSE | 14:42:47 |
| 147 | 757 | LSE | 14:42:47 |
| 175 | 757 | LSE | 14:42:47 |
| 500 | 757 | LSE | 14:42:47 |
| 14 | 757 | CHI-X | 14:42:52 |
| 16 | 757 | CHI-X | 14:42:52 |
| 66 | 757 | CHI-X | 14:42:52 |
| 96 | 757 | CHI-X | 14:42:52 |
| 22 | 756.5 | Aquis | 14:43:08 |
| 32 | 757 | LSE | 14:44:37 |
| 35 | 757 | LSE | 14:44:37 |
| 38 | 757 | LSE | 14:44:37 |
| 64 | 757 | LSE | 14:44:37 |
| 131 | 757 | LSE | 14:44:37 |
| 23 | 755.5 | Turquoise | 14:45:07 |
| 14 | 756 | CHI-X | 14:45:38 |
| 82 | 756 | CHI-X | 14:45:38 |
| 174 | 755 | LSE | 14:45:48 |
| 22 | 755.5 | Aquis | 14:46:08 |
| 117 | 757 | BATE | 14:46:11 |
| 131 | 755.5 | LSE | 14:48:20 |
| 131 | 755.5 | LSE | 14:48:21 |
| 21 | 755.5 | Turquoise | 14:48:27 |
| 99 | 755.5 | LSE | 14:49:08 |
| 59 | 757 | LSE | 14:50:50 |
| 72 | 757 | LSE | 14:50:50 |
| 117 | 758 | BATE | 14:51:02 |
| 158 | 757 | LSE | 14:51:39 |
| 155 | 757 | LSE | 14:51:39 |
| 270 | 757 | LSE | 14:51:39 |
| 28 | 756.5 | Aquis | 14:51:40 |
| 96 | 756.5 | CHI-X | 14:51:40 |
| 125 | 757.5 | LSE | 14:54:29 |
| 241 | 757.5 | LSE | 14:54:29 |
| 131 | 757.5 | LSE | 14:54:29 |
| 96 | 757 | CHI-X | 14:56:26 |
| 96 | 757 | CHI-X | 14:56:26 |
| 131 | 757 | LSE | 14:56:26 |
| 262 | 757 | LSE | 14:56:26 |
| 28 | 757 | Aquis | 14:56:26 |
| 36 | 757 | Aquis | 14:56:26 |
| 131 | 757 | LSE | 14:56:26 |
| 117 | 756.5 | BATE | 14:56:27 |
| 117 | 756.5 | BATE | 14:58:23 |
| 96 | 757 | CHI-X | 15:01:59 |
| 117 | 757 | BATE | 15:01:59 |
| 28 | 757 | Aquis | 15:01:59 |
| 262 | 757 | LSE | 15:02:00 |
| 340 | 757 | LSE | 15:02:00 |
| 315 | 757 | LSE | 15:02:00 |
| 19 | 756.5 | Turquoise | 15:03:15 |
| 62 | 756.5 | Turquoise | 15:03:15 |
| 6 | 757 | LSE | 15:03:51 |
| 125 | 757 | LSE | 15:03:51 |
| 16 | 757 | CHI-X | 15:04:08 |
| 14 | 757 | CHI-X | 15:04:08 |
| 66 | 757 | CHI-X | 15:04:08 |
| 28 | 757 | Aquis | 15:04:16 |
| 76 | 756.5 | BATE | 15:04:48 |
| 41 | 756.5 | BATE | 15:04:48 |
| 99 | 757 | LSE | 15:05:50 |
| 131 | 757 | LSE | 15:05:50 |
| 32 | 757 | LSE | 15:05:50 |
| 96 | 756.5 | CHI-X | 15:06:49 |
| 28 | 757 | Aquis | 15:06:58 |
| 117 | 756.5 | BATE | 15:07:28 |
| 70 | 756.5 | LSE | 15:07:54 |
| 192 | 756.5 | LSE | 15:07:54 |
| 2 | 756.5 | LSE | 15:09:16 |
| 131 | 756 | LSE | 15:09:16 |
| 131 | 756 | LSE | 15:09:16 |
| 260 | 756.5 | LSE | 15:09:16 |
| 131 | 756 | LSE | 15:09:16 |
| 96 | 756 | CHI-X | 15:10:45 |
| 45 | 755.5 | LSE | 15:10:46 |
| 72 | 755.5 | LSE | 15:10:46 |
| 14 | 755.5 | LSE | 15:10:46 |
| 113 | 756 | BATE | 15:11:02 |
| 28 | 755.5 | Aquis | 15:11:04 |
| 6 | 755.5 | Turquoise | 15:11:06 |
| 21 | 755.5 | Turquoise | 15:11:06 |
| 11 | 755.5 | Turquoise | 15:11:07 |
| 91 | 756 | CHI-X | 15:14:08 |
| 5 | 756 | CHI-X | 15:14:08 |
| 69 | 755.5 | LSE | 15:14:09 |
| 131 | 755.5 | LSE | 15:14:09 |
| 131 | 755.5 | LSE | 15:14:09 |
| 23 | 755.5 | LSE | 15:14:09 |
| 39 | 755.5 | LSE | 15:14:09 |
| 131 | 755.5 | LSE | 15:14:09 |
| 25 | 755.5 | Aquis | 15:14:31 |
| 20 | 756 | BATE | 15:14:47 |
| 77 | 756 | BATE | 15:14:47 |
| 20 | 756 | BATE | 15:14:47 |
| 36 | 756 | CHI-X | 15:17:50 |
| 53 | 756 | CHI-X | 15:17:50 |
| 92 | 756.5 | CHI-X | 15:21:20 |
| 71 | 756 | LSE | 15:21:31 |
| 845 | 756.5 | LSE | 15:23:15 |
| 19 | 757 | LSE | 15:23:17 |
| 42 | 757 | LSE | 15:23:17 |
| 262 | 757 | LSE | 15:23:33 |
| 595 | 757 | LSE | 15:23:33 |
| 13 | 757 | Aquis | 15:23:38 |
| 121 | 757 | BATE | 15:25:05 |
| 15 | 757 | Aquis | 15:25:05 |
| 40 | 757 | Aquis | 15:25:05 |
| 117 | 757 | BATE | 15:25:05 |
| 19 | 757 | Turquoise | 15:25:05 |
| 57 | 757 | Turquoise | 15:25:05 |
| 15 | 757 | CHI-X | 15:25:06 |
| 81 | 757 | CHI-X | 15:25:07 |
| 131 | 756.5 | LSE | 15:25:09 |
| 22 | 757 | Turquoise | 15:27:22 |
| 28 | 757 | Aquis | 15:27:37 |
| 32 | 757 | BATE | 15:28:06 |
| 85 | 757 | BATE | 15:28:06 |
| 1 | 757 | Turquoise | 15:29:54 |
| 15 | 757 | Turquoise | 15:29:54 |
| 17 | 757 | Aquis | 15:30:06 |
| 11 | 757 | Aquis | 15:30:16 |
| 117 | 757 | BATE | 15:30:20 |
| 19 | 757 | Turquoise | 15:32:27 |
| 115 | 757 | BATE | 15:32:41 |
| 2 | 757 | BATE | 15:32:42 |
| 28 | 757 | Aquis | 15:32:49 |
| 28 | 756.5 | Aquis | 15:34:04 |
| 51 | 756.5 | CHI-X | 15:34:04 |
| 56 | 756.5 | CHI-X | 15:34:04 |
| 96 | 756.5 | CHI-X | 15:34:04 |
| 262 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 262 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 131 | 756.5 | LSE | 15:34:04 |
| 19 | 756.5 | Turquoise | 15:34:56 |
| 117 | 756.5 | BATE | 15:35:02 |
| 96 | 756 | CHI-X | 15:35:45 |
| 2 | 756 | LSE | 15:36:15 |
| 129 | 756 | LSE | 15:36:15 |
| 28 | 756 | Aquis | 15:36:32 |
| 117 | 756 | BATE | 15:37:30 |
| 131 | 756 | LSE | 15:37:33 |
| 524 | 756 | LSE | 15:37:33 |
| 19 | 756 | Turquoise | 15:37:33 |
| 71 | 755.5 | LSE | 15:38:31 |
| 60 | 755.5 | LSE | 15:38:31 |
| 96 | 755.5 | CHI-X | 15:38:45 |
| 28 | 756 | Aquis | 15:39:01 |
| 117 | 755.5 | BATE | 15:39:49 |
| 10 | 756 | Turquoise | 15:40:00 |
| 9 | 756 | Turquoise | 15:40:00 |
| 4 | 756 | Aquis | 15:41:36 |
| 24 | 756 | Aquis | 15:41:36 |
| 19 | 756 | Turquoise | 15:42:34 |
| 74 | 755.5 | LSE | 15:43:23 |
| 65 | 756 | CHI-X | 15:43:30 |
| 31 | 756 | CHI-X | 15:43:30 |
| 131 | 756 | LSE | 15:43:30 |
| 117 | 756 | BATE | 15:43:56 |
| 8 | 755.5 | LSE | 15:44:00 |
| 28 | 756 | Aquis | 15:44:03 |
| 19 | 756 | Turquoise | 15:45:00 |
| 25 | 756 | BATE | 15:46:07 |
| 92 | 756 | BATE | 15:46:07 |
| 96 | 756 | CHI-X | 15:46:07 |
| 96 | 756 | CHI-X | 15:46:07 |
| 110 | 755.5 | LSE | 15:46:07 |
| 387 | 755.5 | LSE | 15:46:07 |
| 28 | 756 | Aquis | 15:48:31 |
| 96 | 756 | CHI-X | 15:48:31 |
| 19 | 756 | Turquoise | 15:48:31 |
| 117 | 756 | BATE | 15:48:31 |
| 870 | 756 | LSE | 15:48:31 |
| 131 | 756 | LSE | 15:48:31 |
| 131 | 756 | LSE | 15:48:31 |
| 262 | 756 | LSE | 15:48:31 |
| 131 | 756 | LSE | 15:48:31 |
| 131 | 756 | LSE | 15:48:31 |
| 131 | 756 | LSE | 15:48:31 |
| 254 | 756 | LSE | 15:48:31 |
| 19 | 756 | Turquoise | 15:50:11 |
| 28 | 756 | Aquis | 15:50:21 |
| 117 | 756 | BATE | 15:51:03 |
| 9 | 756 | CHI-X | 15:53:20 |
| 28 | 756 | Aquis | 15:53:20 |
| 9 | 756 | BATE | 15:54:07 |
| 23 | 756 | CHI-X | 15:55:09 |
| 64 | 756 | CHI-X | 15:55:09 |
| 96 | 756 | CHI-X | 15:55:09 |
| 108 | 756 | BATE | 15:55:09 |
| 96 | 756 | CHI-X | 15:55:09 |
| 131 | 756 | LSE | 15:55:09 |
| 816 | 756 | LSE | 15:55:09 |
| 64 | 756 | LSE | 15:55:09 |
| 131 | 756 | LSE | 15:55:09 |
| 262 | 756 | LSE | 15:55:09 |
| 28 | 756 | Aquis | 15:55:09 |
| 168 | 756 | LSE | 15:55:09 |
| 19 | 756 | Turquoise | 15:55:09 |
| 13 | 756.5 | Aquis | 15:59:17 |
| 28 | 756.5 | Aquis | 15:59:17 |
| 15 | 756.5 | Aquis | 15:59:17 |
| 6 | 756.5 | LSE | 15:59:18 |
| 125 | 756.5 | LSE | 15:59:18 |
| 330 | 756.5 | LSE | 15:59:18 |
| 36 | 756.5 | LSE | 15:59:18 |
| 117 | 756.5 | BATE | 16:00:06 |
| 96 | 756.5 | CHI-X | 16:00:06 |
| 96 | 756.5 | CHI-X | 16:00:06 |
| 45 | 756.5 | LSE | 16:00:06 |
| 117 | 756.5 | BATE | 16:00:06 |
| 125 | 756.5 | LSE | 16:00:06 |
| 125 | 756.5 | LSE | 16:00:06 |
| 131 | 756.5 | LSE | 16:00:06 |
| 256 | 756.5 | LSE | 16:00:06 |
| 131 | 756.5 | LSE | 16:01:54 |
| 28 | 756.5 | Aquis | 16:01:55 |
| 96 | 756 | CHI-X | 16:01:55 |
| 17 | 756 | Turquoise | 16:01:55 |
| 19 | 756 | Turquoise | 16:01:55 |
| 19 | 756 | Turquoise | 16:01:55 |
| 23 | 756.5 | BATE | 16:02:05 |
| 94 | 756.5 | BATE | 16:02:05 |
| 28 | 756.5 | Aquis | 16:04:16 |
| 131 | 756.5 | LSE | 16:04:23 |
| 42 | 756 | CHI-X | 16:04:23 |
| 37 | 756.5 | LSE | 16:04:23 |
| 277 | 756.5 | LSE | 16:04:23 |
| 39 | 756.5 | LSE | 16:04:23 |
| 103 | 756.5 | LSE | 16:04:25 |
| 8 | 756.5 | BATE | 16:05:10 |
| 117 | 756.5 | BATE | 16:05:10 |
| 109 | 756.5 | BATE | 16:05:10 |
| 131 | 756.5 | LSE | 16:05:10 |
| 592 | 756.5 | LSE | 16:05:10 |
| 131 | 756.5 | LSE | 16:05:10 |
| 131 | 756.5 | LSE | 16:05:10 |
| 28 | 756.5 | Aquis | 16:06:20 |
| 131 | 756 | LSE | 16:06:53 |
| 13 | 756 | Turquoise | 16:07:14 |
| 23 | 756 | Turquoise | 16:07:14 |
| 524 | 756 | LSE | 16:07:21 |
| 1 | 756 | Turquoise | 16:07:21 |
| 119 | 756 | CHI-X | 16:07:28 |
| 117 | 756.5 | BATE | 16:07:31 |
| 5 | 756 | CHI-X | 16:08:32 |
| 28 | 756.5 | Aquis | 16:08:38 |
| 117 | 756 | BATE | 16:09:03 |
| 26 | 756 | CHI-X | 16:09:03 |
| 48 | 756 | CHI-X | 16:09:03 |
| 48 | 756 | CHI-X | 16:09:03 |
| 28 | 756 | Aquis | 16:09:03 |
| 128 | 756 | LSE | 16:09:03 |
| 15 | 756 | LSE | 16:09:03 |
| 116 | 756 | LSE | 16:09:03 |
| 134 | 756 | LSE | 16:09:03 |
| 36 | 756 | Turquoise | 16:09:03 |
| 131 | 756 | LSE | 16:09:03 |
| 131 | 756 | LSE | 16:09:03 |
| 131 | 756 | LSE | 16:09:03 |
| 13 | 756 | CHI-X | 16:10:45 |
| 15 | 756 | CHI-X | 16:10:45 |
| 70 | 756 | CHI-X | 16:10:45 |
| 117 | 756 | BATE | 16:10:54 |
| 28 | 756 | Aquis | 16:11:00 |
| 117 | 756 | BATE | 16:12:46 |
| 13 | 756 | Aquis | 16:12:54 |
| 15 | 756 | Aquis | 16:12:54 |
| 14 | 756 | CHI-X | 16:13:04 |
| 16 | 756 | CHI-X | 16:13:04 |
| 64 | 756 | CHI-X | 16:13:04 |
| 71 | 755.5 | LSE | 16:14:31 |
| 117 | 756 | BATE | 16:14:44 |
| 96 | 755.5 | CHI-X | 16:14:44 |
| 131 | 755.5 | LSE | 16:14:44 |
| 322 | 755.5 | LSE | 16:14:44 |
| 71 | 755.5 | LSE | 16:14:44 |
| 125 | 755.5 | LSE | 16:14:44 |
| 137 | 755.5 | LSE | 16:14:44 |
| 43 | 755.5 | LSE | 16:14:46 |
| 60 | 755.5 | LSE | 16:14:46 |
| 88 | 755.5 | LSE | 16:15:01 |
| 40 | 755.5 | LSE | 16:15:01 |
| 12 | 755.5 | LSE | 16:15:03 |
| 79 | 755.5 | LSE | 16:15:03 |
| 131 | 755.5 | LSE | 16:15:03 |
| 131 | 755.5 | LSE | 16:15:03 |
| 131 | 755.5 | LSE | 16:15:03 |
| 131 | 755.5 | LSE | 16:15:03 |
| 131 | 755.5 | LSE | 16:15:03 |
| 97 | 756 | Aquis | 16:15:11 |
| 337 | 756 | CHI-X | 16:16:41 |
| 36 | 756 | CHI-X | 16:16:41 |
| 88 | 756 | LSE | 16:16:55 |
| 107 | 756 | LSE | 16:17:07 |
| 37 | 756 | LSE | 16:17:07 |
| 2 | 756 | LSE | 16:17:07 |
| 71 | 756 | LSE | 16:17:31 |
| 8 | 756 | LSE | 16:18:31 |
| 58 | 756 | LSE | 16:18:31 |
| 22 | 756 | Aquis | 16:20:39 |
| 206 | 756 | LSE | 16:21:46 |
| 348 | 756 | LSE | 16:21:47 |
| 107 | 756 | CHI-X | 16:21:49 |
| 29 | 756 | CHI-X | 16:22:01 |
| 13 | 756 | LSE | 16:22:20 |
| 31 | 756 | LSE | 16:22:30 |
| 40 | 756 | LSE | 16:22:30 |
| 49 | 756 | Aquis | 16:25:35 |
| 10 | 756 | Aquis | 16:27:26 |
| 27 | 756 | Aquis | 16:27:26 |
| 43 | 756 | Aquis | 16:27:26 |
| 23 | 757 | LSE | 16:29:00 |
| 35 | 757 | LSE | 16:29:00 |
| 36 | 757 | LSE | 16:29:00 |
| 116 | 757 | LSE | 16:29:00 |
| 1082 | 757 | LSE | 16:29:00 |
| 282 | 757 | LSE | 16:29:00 |
| 310 | 757 | LSE | 16:29:00 |
| 568 | 757 | LSE | 16:29:00 |
| 261 | 757 | LSE | 16:29:00 |
| 819 | 757 | LSE | 16:29:00 |
| 46 | 756 | CHI-X | 16:29:00 |
| 52 | 757 | LSE | 16:29:00 |
| 558 | 757 | LSE | 16:29:00 |
| 290 | 756.5 | CHI-X | 16:29:05 |
| 12 | 756.5 | Aquis | 16:29:21 |
| 37 | 756.5 | BATE | 16:29:30 |
| 1 | 756.5 | BATE | 16:29:30 |
| 83 | 756.5 | BATE | 16:29:46 |
| 67 | 756.5 | BATE | 16:29:56 |
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.
