Source - LSE Regulatory
RNS Number : 3295G
Paragon Banking Group PLC
30 September 2024
 

Paragon Banking Group PLC:

Transaction in own shares

 

30 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:             

30 September 2024



Number of ordinary £1.00 shares purchased:

91,707



Highest price paid per share:

788.50p



Lowest price paid per share:

764.50p



Volume weighted average price paid per share:

771.4253p

 

Following the purchase of these shares, the Company holds 2,124,162 of its ordinary shares in treasury and has 208,480,798 ordinary shares in issue (excluding treasury shares).  The figure of 208,480,798 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

771.41

65,163

CHI-X

771.38

9,445

BATE

771.45

12,581

Aquis

771.51

2,814

Turquoise

771.84

1,704

 

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
purchased

Transaction price
(per share)

Market

Time of transaction

12

788.5

LSE

08:02:10

148

788.5

LSE

08:02:10

160

778

LSE

08:04:20

160

778

LSE

08:06:32

123

776

BATE

08:07:10

92

776

CHI-X

08:07:11

196

777

LSE

08:08:53

124

777.5

LSE

08:08:53

46

774

LSE

08:10:53

114

774

LSE

08:10:53

128

773.5

LSE

08:13:16

22

773.5

LSE

08:13:16

170

774

LSE

08:13:16

123

772

BATE

08:13:22

92

772

CHI-X

08:13:22

320

771.5

LSE

08:15:36

85

772.5

LSE

08:17:47

71

772.5

LSE

08:17:47

4

773

LSE

08:17:47

54

771.5

Aquis

08:17:53

92

770.5

CHI-X

08:19:14

78

770.5

BATE

08:19:14

160

770

LSE

08:19:14

45

770.5

BATE

08:19:14

257

770.5

LSE

08:25:58

223

771.5

LSE

08:30:00

54

771

Aquis

08:30:03

21

771.5

CHI-X

08:30:19

20

771.5

CHI-X

08:30:19

12

771.5

CHI-X

08:30:19

17

771.5

CHI-X

08:30:19

21

771.5

CHI-X

08:30:19

1

771.5

CHI-X

08:30:21

123

771

BATE

08:30:32

23

771

LSE

08:31:44

137

771

LSE

08:31:44

64

771

LSE

08:34:13

59

771

LSE

08:34:13

62

771

LSE

08:34:13

99

771

LSE

08:34:13

36

771

LSE

08:34:13

10

771

LSE

08:36:39

54

771

LSE

08:36:39

28

771

LSE

08:36:39

12

771

LSE

08:36:39

56

771

LSE

08:36:39

27

769.5

Aquis

08:37:57

123

770

BATE

08:38:16

92

769.5

CHI-X

08:38:32

148

769.5

LSE

08:38:57

6

769.5

LSE

08:38:57

6

769.5

LSE

08:38:57

77

769

LSE

08:42:25

83

769

LSE

08:42:25

160

769

LSE

08:47:05

97

769

LSE

08:50:09

50

769

LSE

08:50:10

13

769

LSE

08:50:14

9

769.5

LSE

08:55:53

22

769.5

LSE

08:55:53

43

769.5

LSE

08:55:53

8

769.5

LSE

08:55:53

78

769.5

LSE

08:56:03

25

769

BATE

08:58:00

49

769

BATE

08:58:00

49

769

BATE

08:58:00

92

769

CHI-X

08:58:00

27

769

Aquis

08:58:02

15

768.5

LSE

08:58:02

145

768.5

LSE

08:59:22

56

768

LSE

09:01:16

104

768

LSE

09:01:16

10

768

LSE

09:03:47

54

768

LSE

09:03:47

60

768

LSE

09:03:47

36

768

LSE

09:03:47

40

768

LSE

09:06:38

60

768

LSE

09:06:38

60

768

LSE

09:06:38

8

767.5

Aquis

09:07:17

70

768

LSE

09:10:40

46

768

LSE

09:10:40

44

768

LSE

09:10:40

92

767.5

CHI-X

09:11:00

123

767.5

BATE

09:11:02

55

768

LSE

09:13:48

42

768

LSE

09:13:48

61

768

LSE

09:13:48

2

768

LSE

09:13:48

18

767.5

Aquis

09:14:52

46

768

LSE

09:16:11

54

768

LSE

09:16:11

60

768

LSE

09:16:11

5

767.5

Aquis

09:18:27

160

768

LSE

09:18:35

22

768.5

CHI-X

09:19:00

70

768.5

CHI-X

09:19:00

116

769

LSE

09:20:27

44

769

LSE

09:20:27

123

768

BATE

09:22:17

23

768

Aquis

09:22:46

320

768

LSE

09:22:46

9

767.5

CHI-X

09:23:27

15

767.5

CHI-X

09:23:27

68

767.5

CHI-X

09:23:27

160

766.5

LSE

09:24:05

27

766

Aquis

09:24:07

19

766.5

LSE

09:26:04

72

766.5

LSE

09:26:04

99

766.5

LSE

09:26:04

125

766.5

LSE

09:26:04

5

766.5

LSE

09:26:04

86

766

BATE

09:29:53

10

766

LSE

09:29:53

37

766

BATE

09:29:53

79

766

LSE

09:29:53

43

766

CHI-X

09:29:53

71

766

LSE

09:29:53

320

766

LSE

09:29:53

1

766

Aquis

09:29:55

49

766

CHI-X

09:29:55

118

766

BATE

09:29:55

18

766

BATE

09:29:55

10

766

Aquis

09:29:55

16

766

Aquis

09:30:04

43

764.5

LSE

09:32:04

58

764.5

LSE

09:32:04

59

764.5

LSE

09:32:04

9

767

LSE

09:35:16

18

767

LSE

09:35:16

15

767.5

LSE

09:37:10

10

767.5

LSE

09:39:16

200

767.5

LSE

09:39:19

92

769.5

CHI-X

09:47:35

54

772

Aquis

09:52:55

42

772

LSE

09:56:50

18

772

LSE

09:56:50

98

772

LSE

09:56:50

133

772

LSE

09:56:50

10

772

LSE

09:56:50

113

772

LSE

09:56:50

386

772

LSE

09:56:50

110

773

BATE

10:00:52

123

773

BATE

10:00:52

92

773

CHI-X

10:00:52

388

773

LSE

10:00:52

160

774

LSE

10:03:27

92

774

CHI-X

10:03:32

27

773.5

Aquis

10:04:02

123

773.5

BATE

10:04:02

80

773.5

LSE

10:05:55

80

773.5

LSE

10:05:55

81

773.5

LSE

10:08:30

75

773.5

LSE

10:08:30

4

773.5

LSE

10:08:30

10

773.5

Aquis

10:10:38

17

773.5

Aquis

10:10:38

43

773

LSE

10:11:24

101

773

LSE

10:11:24

92

772.5

CHI-X

10:14:08

123

772.5

BATE

10:14:08

99

772.5

LSE

10:14:39

77

772.5

LSE

10:14:39

55

772.5

LSE

10:17:09

59

772.5

LSE

10:17:09

46

772.5

LSE

10:17:09

94

772.5

LSE

10:19:36

66

772.5

LSE

10:19:36

27

773.5

Aquis

10:20:58

73

772.5

LSE

10:21:42

87

772.5

LSE

10:21:42

92

772.5

CHI-X

10:22:48

123

772.5

BATE

10:23:10

160

773.5

LSE

10:25:15

160

774

LSE

10:32:11

92

774

CHI-X

10:37:16

320

774

LSE

10:37:16

123

773.5

BATE

10:37:16

27

773.5

Aquis

10:37:16

35

773

LSE

10:39:09

269

773

LSE

10:39:09

176

771.5

LSE

10:41:25

27

772.5

Aquis

10:43:00

123

773.5

BATE

10:46:12

92

774

CHI-X

10:51:39

135

774

LSE

10:51:51

27

774

Aquis

10:51:51

505

774

LSE

10:51:51

160

774

LSE

10:54:19

92

773.5

CHI-X

10:54:53

71

773.5

BATE

10:55:16

14

773.5

BATE

10:55:16

38

773.5

BATE

10:55:16

46

773.5

LSE

10:56:30

114

773.5

LSE

10:56:30

92

773.5

LSE

10:59:08

17

773.5

Turquoise

10:59:08

68

773.5

LSE

10:59:08

136

773.5

Turquoise

10:59:08

153

773.5

Turquoise

10:59:08

17

773.5

Turquoise

11:01:33

160

773.5

LSE

11:01:37

27

773

Aquis

11:01:45

92

772.5

CHI-X

11:03:35

130

772.5

LSE

11:03:41

190

772.5

LSE

11:05:46

123

772

BATE

11:07:25

10

772.5

LSE

11:08:05

41

772.5

LSE

11:08:05

99

772.5

LSE

11:08:05

10

772.5

LSE

11:08:05

10

772

Turquoise

11:08:17

7

772

Turquoise

11:08:17

15

773

Aquis

11:09:39

12

773

Aquis

11:09:39

102

772

LSE

11:10:00

58

772

LSE

11:10:00

18

771.5

LSE

11:12:03

98

772

LSE

11:12:03

44

772

LSE

11:12:03

35

772

LSE

11:14:23

125

772

LSE

11:14:23

32

772

LSE

11:16:19

25

773

BATE

11:26:41

221

773

BATE

11:26:41

77

773

CHI-X

11:26:47

100

773

CHI-X

11:26:49

7

773

CHI-X

11:26:49

448

773

LSE

11:26:49

17

773

Turquoise

11:26:59

160

772

LSE

11:27:30

27

772

Aquis

11:27:30

63

771.5

LSE

11:29:21

97

771.5

LSE

11:29:21

27

771

Aquis

11:31:21

1

771

LSE

11:31:23

100

771

LSE

11:31:23

59

771

LSE

11:31:23

5

771.5

BATE

11:33:16

118

772

BATE

11:33:16

380

771

LSE

11:35:10

8

771

CHI-X

11:35:10

84

771

CHI-X

11:35:10

18

772

Turquoise

11:36:11

100

770

LSE

11:37:40

125

770

LSE

11:37:40

35

770

LSE

11:37:40

7

770.5

BATE

11:39:25

4

771.5

BATE

11:39:25

112

772

BATE

11:39:25

24

770.5

LSE

11:44:04

92

770.5

CHI-X

11:45:03

136

770.5

LSE

11:45:03

480

770.5

LSE

11:45:03

123

770.5

BATE

11:45:52

92

770.5

CHI-X

11:47:23

125

770.5

LSE

11:47:36

70

770.5

LSE

11:47:36

125

770.5

LSE

11:47:36

54

770

Aquis

11:49:20

4

770

Aquis

11:49:28

63

770.5

LSE

11:49:34

97

770.5

LSE

11:49:34

290

770.5

LSE

11:51:55

123

770.5

BATE

11:53:06

17

770.5

LSE

11:53:55

173

770.5

LSE

11:53:55

92

770

CHI-X

11:55:00

18

770

Aquis

11:55:36

37

770.5

LSE

11:55:39

58

770.5

LSE

11:55:39

65

770.5

LSE

11:55:39

160

770

LSE

11:58:07

32

770

Aquis

11:59:00

125

770

LSE

12:00:30

35

770

LSE

12:00:33

26

770

CHI-X

12:00:37

66

770

CHI-X

12:00:37

23

770

Aquis

12:02:26

87

770

LSE

12:02:29

233

770

LSE

12:02:29

160

770

LSE

12:04:35

92

770

CHI-X

12:05:00

246

769.5

BATE

12:06:04

75

770

Turquoise

12:06:29

18

770

Turquoise

12:06:29

25

769.5

Turquoise

12:11:00

34

769

CHI-X

12:12:13

29

769

CHI-X

12:12:13

29

769

CHI-X

12:12:13

160

768.5

LSE

12:12:38

152

768.5

LSE

12:12:38

480

768.5

LSE

12:12:38

29

769

Aquis

12:13:46

29

769

Aquis

12:13:46

8

768.5

LSE

12:14:09

124

768.5

LSE

12:14:09

79

769

CHI-X

12:15:35

13

769

CHI-X

12:15:35

123

769

BATE

12:15:49

99

769

LSE

12:15:56

221

769

LSE

12:15:56

100

769

LSE

12:17:58

72

769.5

BATE

12:21:23

174

769.5

BATE

12:21:23

13

769.5

LSE

12:21:26

92

769.5

CHI-X

12:24:23

85

769.5

LSE

12:24:23

125

769.5

LSE

12:24:23

250

769.5

LSE

12:24:23

7

769.5

LSE

12:24:23

32

769.5

LSE

12:24:23

147

769.5

LSE

12:24:23

128

769.5

LSE

12:24:23

256

769.5

LSE

12:24:23

27

769

Aquis

12:24:23

100

769.5

LSE

12:26:54

320

770

LSE

12:29:21

92

770

CHI-X

12:29:29

27

771

Aquis

12:30:46

5

771

Aquis

12:32:54

22

771

Aquis

12:32:54

9

771

Aquis

12:35:56

13

771

Aquis

12:35:56

5

771

Aquis

12:36:35

92

770.5

CHI-X

12:36:35

92

770.5

CHI-X

12:39:42

393

770

LSE

12:39:42

123

770

BATE

12:39:42

246

770

BATE

12:39:42

320

770

LSE

12:39:42

160

770

LSE

12:39:42

160

770

LSE

12:39:42

24

770

LSE

12:41:44

296

770

LSE

12:41:44

27

770.5

Aquis

12:43:34

160

770

LSE

12:43:48

160

770

LSE

12:46:31

17

770

Turquoise

12:47:32

68

770

Turquoise

12:47:32

92

770

CHI-X

12:47:32

123

770

BATE

12:48:13

30

770

LSE

12:48:42

130

770

LSE

12:48:42

17

770

Turquoise

12:49:58

27

770

Aquis

12:50:49

334

769

LSE

12:55:15

92

769.5

CHI-X

12:55:15

123

770

BATE

12:55:42

10

769.5

LSE

12:57:25

136

769.5

LSE

12:57:25

82

769.5

LSE

12:59:27

100

769.5

LSE

12:59:27

54

769.5

LSE

12:59:27

1

769.5

LSE

12:59:28

18

769.5

LSE

12:59:28

65

769.5

LSE

12:59:28

27

769

Aquis

13:00:10

98

769.5

LSE

13:01:27

100

769.5

LSE

13:01:27

122

769.5

LSE

13:01:27

92

769

CHI-X

13:01:50

123

769

BATE

13:02:11

18

769.5

LSE

13:03:07

99

769.5

LSE

13:03:07

100

769.5

LSE

13:03:07

103

769.5

LSE

13:03:07

27

769

Aquis

13:03:42

92

769

CHI-X

13:04:58

71

769.5

LSE

13:05:11

54

769.5

LSE

13:05:11

100

769.5

LSE

13:05:11

39

769.5

LSE

13:05:11

56

769.5

LSE

13:05:11

160

768.5

LSE

13:06:04

123

769

BATE

13:06:04

29

768

LSE

13:08:42

27

768.5

Aquis

13:08:43

123

768.5

BATE

13:14:11

24

768.5

LSE

13:14:11

92

768.5

CHI-X

13:14:11

267

768.5

LSE

13:14:11

320

768.5

LSE

13:14:11

24

768.5

Aquis

13:15:25

36

768.5

CHI-X

13:18:57

56

768.5

CHI-X

13:18:57

320

768.5

LSE

13:19:01

160

768.5

LSE

13:19:01

120

768.5

BATE

13:19:39

320

768.5

LSE

13:21:07

8

768.5

Aquis

13:21:07

92

768.5

CHI-X

13:25:22

64

768.5

LSE

13:25:22

49

768.5

Aquis

13:25:22

108

768.5

BATE

13:25:22

416

768.5

LSE

13:25:22

160

768.5

LSE

13:25:22

160

768.5

LSE

13:25:22

160

768.5

LSE

13:27:22

92

768

CHI-X

13:27:39

141

768

BATE

13:28:03

27

768.5

Aquis

13:29:00

98

768.5

LSE

13:29:23

58

768.5

LSE

13:29:23

57

768.5

LSE

13:29:23

45

768.5

LSE

13:29:23

62

768.5

LSE

13:29:23

92

768

CHI-X

13:30:55

200

768.5

LSE

13:31:12

48

768.5

LSE

13:31:12

120

768.5

LSE

13:31:12

81

768.5

LSE

13:31:12

31

768.5

LSE

13:31:12

240

768.5

LSE

13:33:04

22

768.5

LSE

13:33:04

6

768.5

LSE

13:33:04

30

768.5

LSE

13:33:04

22

768.5

LSE

13:33:04

160

768.5

LSE

13:33:04

27

767.5

Aquis

13:33:16

42

767.5

BATE

13:33:16

42

767.5

BATE

13:33:16

39

767.5

BATE

13:33:16

24

768

CHI-X

13:33:20

20

768

CHI-X

13:33:20

48

768

CHI-X

13:33:20

123

767.5

BATE

13:35:25

7

767.5

Aquis

13:38:12

123

767.5

BATE

13:38:12

92

767.5

CHI-X

13:38:12

76

769

LSE

13:42:25

5

769

LSE

13:42:25

1

769

LSE

13:42:25

1

769

CHI-X

13:44:33

5

769

CHI-X

13:44:33

320

770.5

LSE

13:46:53

65

770.5

LSE

13:46:53

125

770.5

LSE

13:46:53

771

770.5

LSE

13:46:53

771

770.5

LSE

13:46:53

106

770.5

LSE

13:46:53

86

770.5

CHI-X

13:46:58

47

770.5

Aquis

13:46:58

123

770.5

BATE

13:46:58

92

770

CHI-X

13:47:52

24

770.5

LSE

13:48:52

18

770.5

LSE

13:48:52

98

770.5

LSE

13:48:52

20

770.5

LSE

13:48:52

27

770.5

Aquis

13:49:12

23

771

Aquis

13:56:41

92

771

CHI-X

13:56:41

92

771

CHI-X

13:56:41

4

771

Aquis

13:56:41

123

771

BATE

13:56:41

27

771

Aquis

13:56:41

160

771

LSE

13:56:41

123

771

BATE

13:56:41

320

771

LSE

13:56:41

160

771

LSE

13:56:41

160

771

LSE

13:56:41

160

771

LSE

13:56:41

63

771

LSE

13:58:51

64

771

LSE

13:58:51

77

771

LSE

13:58:51

9

771

LSE

13:58:51

46

771

LSE

13:58:51

61

771

LSE

13:58:51

123

771

BATE

13:59:07

8

770

LSE

14:00:17

152

770

LSE

14:00:17

92

770

CHI-X

14:00:20

25

770

BATE

14:01:25

40

770

BATE

14:01:25

58

770.5

BATE

14:01:25

8

769.5

Aquis

14:02:43

246

769.5

LSE

14:02:47

74

769.5

LSE

14:02:47

30

771

Aquis

14:05:51

320

771.5

LSE

14:06:13

92

771.5

CHI-X

14:06:24

35

771.5

LSE

14:08:07

125

771.5

LSE

14:08:07

8

772

LSE

14:11:39

16

772

LSE

14:11:39

56

772

BATE

14:12:36

67

772

BATE

14:12:36

92

772

CHI-X

14:12:36

129

772

BATE

14:12:36

125

772

LSE

14:12:36

331

772

LSE

14:12:36

44

772

LSE

14:12:36

85

772

LSE

14:12:36

276

772

LSE

14:12:36

27

771.5

Aquis

14:12:36

75

772

LSE

14:12:36

160

772

LSE

14:12:36

43

771.5

Aquis

14:12:37

117

771.5

BATE

14:14:21

27

771.5

Aquis

14:14:25

23

771

CHI-X

14:15:00

20

771.5

CHI-X

14:15:00

20

771.5

CHI-X

14:15:00

63

771.5

CHI-X

14:15:00

58

771.5

CHI-X

14:15:00

320

771

LSE

14:15:37

160

771

LSE

14:15:37

320

771

LSE

14:15:37

2

771.5

Aquis

14:16:45

25

771.5

Aquis

14:16:45

40

771

BATE

14:16:50

55

771

BATE

14:16:50

28

771.5

BATE

14:16:50

26

771

Aquis

14:19:41

74

770

LSE

14:19:47

1

771

BATE

14:20:00

122

771.5

BATE

14:20:00

150

770

LSE

14:20:47

45

770

CHI-X

14:23:47

18

770.5

LSE

14:23:58

302

770.5

LSE

14:23:58

194

770.5

LSE

14:25:17

139

770.5

CHI-X

14:25:17

256

770.5

LSE

14:25:17

126

770.5

LSE

14:25:17

25

771

Aquis

14:25:47

3

771

Aquis

14:25:47

65

770.5

BATE

14:25:56

71

770.5

LSE

14:26:47

85

770.5

CHI-X

14:30:26

7

770.5

CHI-X

14:30:26

44

770.5

LSE

14:30:26

85

770.5

LSE

14:30:26

116

770.5

LSE

14:30:26

164

770.5

LSE

14:30:26

13

771

Aquis

14:30:35

14

771

Aquis

14:30:35

73

770.5

Turquoise

14:30:51

17

770.5

Turquoise

14:30:51

171

770.5

Turquoise

14:30:51

18

770.5

Turquoise

14:30:51

95

770.5

Turquoise

14:31:01

181

770

BATE

14:31:51

109

770

LSE

14:31:51

160

770

LSE

14:31:51

160

770

LSE

14:31:51

51

770

LSE

14:31:51

160

769.5

LSE

14:32:13

4

769.5

CHI-X

14:32:45

2

769.5

CHI-X

14:32:45

3

769.5

CHI-X

14:32:47

6

769.5

CHI-X

14:32:47

77

769.5

CHI-X

14:32:48

27

769.5

Aquis

14:33:11

15

770

Turquoise

14:33:13

3

770.5

Turquoise

14:33:13

40

770

BATE

14:33:55

11

770

BATE

14:33:55

72

770

BATE

14:33:55

74

770

LSE

14:36:47

92

771

CHI-X

14:38:41

125

771

LSE

14:38:41

125

771

LSE

14:38:41

125

771

LSE

14:38:41

160

771

LSE

14:38:41

511

771

LSE

14:38:41

160

771

LSE

14:38:41

480

773

LSE

14:42:11

96

773

CHI-X

14:42:18

320

773

LSE

14:44:43

88

773

CHI-X

14:44:47

246

773.5

BATE

14:46:46

235

774

BATE

14:48:47

92

774

CHI-X

14:48:47

11

774

BATE

14:48:47

123

774

BATE

14:48:47

160

774

LSE

14:48:47

160

774

LSE

14:48:47

14

774

Turquoise

14:48:47

18

774

Turquoise

14:48:47

192

774

LSE

14:48:47

35

774

Turquoise

14:48:47

128

774

LSE

14:48:47

160

774

LSE

14:48:47

92

774.5

CHI-X

14:50:59

160

775

LSE

14:51:00

320

775

LSE

14:52:58

160

775

LSE

14:54:54

108

774.5

Aquis

14:55:38

54

774.5

Aquis

14:55:38

27

774.5

Aquis

14:55:38

92

774.5

CHI-X

14:55:38

320

774.5

LSE

14:55:38

12

774.5

LSE

14:55:38

148

774.5

LSE

14:55:38

25

774.5

BATE

14:55:46

40

774.5

BATE

14:55:46

160

774

LSE

14:56:12

92

773.5

CHI-X

14:58:08

40

773.5

BATE

14:58:54

48

774

BATE

14:58:54

93

774

BATE

14:58:54

92

773

CHI-X

15:00:51

16

774

Aquis

15:00:51

11

774

Aquis

15:00:51

11

773.5

BATE

15:01:25

112

774

BATE

15:01:25

102

772.5

LSE

15:01:47

218

772.5

LSE

15:01:47

274

772.5

LSE

15:01:47

846

772.5

LSE

15:01:47

27

772.5

BATE

15:04:40

109

772.5

LSE

15:05:21

27

773

Aquis

15:05:34

92

773

CHI-X

15:05:34

72

772.5

LSE

15:05:46

96

773

BATE

15:07:00

123

773

BATE

15:07:00

78

773.5

CHI-X

15:07:27

14

773.5

CHI-X

15:07:27

70

773.5

LSE

15:07:52

125

773.5

LSE

15:07:52

125

773.5

LSE

15:07:52

39

773.5

LSE

15:07:54

57

773.5

LSE

15:07:54

30

773.5

LSE

15:07:54

65

773.5

LSE

15:07:54

15

773.5

LSE

15:07:54

125

773.5

LSE

15:07:54

125

773.5

LSE

15:07:54

163

773.5

LSE

15:07:54

27

773

Aquis

15:08:44

54

773

Aquis

15:08:44

92

773

CHI-X

15:08:44

149

773

LSE

15:08:44

18

773

LSE

15:08:44

142

773

LSE

15:08:44

123

773

BATE

15:10:21

85

773

LSE

15:10:21

75

773

LSE

15:10:21

171

773

LSE

15:10:21

123

773

BATE

15:12:16

133

773

LSE

15:13:17

347

773

LSE

15:13:17

44

773

CHI-X

15:13:33

48

773

CHI-X

15:13:33

37

773

BATE

15:15:11

86

773

BATE

15:15:11

13

773

LSE

15:15:35

11

773

LSE

15:15:35

296

773

LSE

15:15:35

92

773

CHI-X

15:16:06

160

773

LSE

15:17:14

27

772.5

Aquis

15:17:47

3

772

LSE

15:17:50

157

772

LSE

15:17:50

320

772

LSE

15:17:50

123

772.5

BATE

15:20:12

27

772.5

Aquis

15:20:20

160

772

LSE

15:20:20

92

772

CHI-X

15:20:22

84

772

LSE

15:22:10

76

772

LSE

15:22:10

25

772.5

Aquis

15:22:33

2

772.5

Aquis

15:22:33

12

772.5

BATE

15:23:11

111

772.5

BATE

15:23:11

27

772.5

Aquis

15:25:09

49

772

LSE

15:25:47

271

772

LSE

15:25:47

92

772

CHI-X

15:25:47

185

772

LSE

15:25:47

160

772

LSE

15:25:47

160

772

LSE

15:25:47

155

772

LSE

15:25:50

123

772.5

BATE

15:26:13

92

772.5

CHI-X

15:28:30

210

772.5

LSE

15:28:30

250

772.5

LSE

15:28:30

120

772.5

LSE

15:28:30

40

772.5

LSE

15:28:30

145

772.5

LSE

15:28:30

10

772.5

Aquis

15:28:30

15

772.5

Aquis

15:28:30

15

772.5

LSE

15:28:30

92

772.5

CHI-X

15:29:00

2

772.5

Aquis

15:29:00

160

772

LSE

15:29:00

123

772

BATE

15:29:16

27

772

Aquis

15:30:48

160

772

LSE

15:31:05

92

771.5

CHI-X

15:31:09

123

771.5

BATE

15:31:53

3

772

Turquoise

15:32:29

19

772

Turquoise

15:32:29

110

772

Turquoise

15:32:29

125

772

Turquoise

15:32:29

27

772

Aquis

15:33:24

4

771.5

CHI-X

15:33:51

88

771.5

CHI-X

15:33:51

680

771

LSE

15:34:15

280

771

LSE

15:34:15

160

771

LSE

15:34:15

92

771.5

CHI-X

15:36:04

92

771.5

CHI-X

15:38:07

11

771

Aquis

15:41:48

9

771

Aquis

15:41:48

92

771.5

CHI-X

15:43:32

123

771.5

BATE

15:43:41

16

771

BATE

15:44:42

230

771

BATE

15:44:42

20

771

BATE

15:44:42

103

771

BATE

15:44:42

22

771

BATE

15:44:42

92

771

CHI-X

15:44:42

101

771

BATE

15:44:42

250

771

LSE

15:44:42

70

771

LSE

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

17

771

LSE

15:44:42

94

771

LSE

15:44:42

143

771

LSE

15:44:42

2

771

Turquoise

15:44:42

32

771

Turquoise

15:44:42

15

771

Turquoise

15:44:42

17

771

Turquoise

15:44:42

15

771

Turquoise

15:44:42

66

771

LSE

15:44:42

59

771

LSE

15:44:42

17

771

Turquoise

15:44:42

7

771

Aquis

15:44:42

101

771

LSE

15:44:42

160

771

LSE

15:44:42

27

771

Aquis

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

12

771

LSE

15:44:42

160

771

LSE

15:44:42

148

771

LSE

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

160

771

LSE

15:44:42

74

771

LSE

15:47:09

186

771

LSE

15:47:17

92

771.5

CHI-X

15:47:17

48

771.5

LSE

15:48:47

38

771.5

LSE

15:48:50

184

772

CHI-X

15:53:40

176

772

BATE

15:53:40

193

772

BATE

15:53:40

69

772

LSE

15:53:40

160

772

LSE

15:53:40

744

772

LSE

15:53:40

794

772

LSE

15:53:40

13

772

Aquis

15:53:40

447

772

LSE

15:53:40

122

772

Aquis

15:53:52

21

772

Turquoise

15:54:34

40

772

Turquoise

15:54:34

92

772

CHI-X

15:55:23

15

772

LSE

15:55:33

60

772

LSE

15:55:33

123

772

LSE

15:55:33

122

772

LSE

15:55:33

123

772

BATE

15:55:42

27

772

Aquis

15:56:10

92

772

CHI-X

15:57:02

123

771.5

BATE

15:57:54

92

771.5

CHI-X

15:57:54

160

771.5

LSE

15:57:54

160

771.5

LSE

15:57:54

160

771.5

LSE

15:57:54

160

771.5

LSE

15:57:54

184

771.5

LSE

15:57:54

123

771

BATE

15:58:17

27

771.5

Aquis

15:58:17

27

771.5

Aquis

15:58:17

21

771.5

Turquoise

15:59:25

123

773

BATE

16:02:12

51

772.5

BATE

16:02:47

72

772.5

BATE

16:02:47

92

772.5

CHI-X

16:02:47

92

772.5

CHI-X

16:02:47

936

772.5

LSE

16:02:47

160

772.5

LSE

16:02:47

160

772.5

LSE

16:02:47

22

772

Turquoise

16:02:47

20

772

Turquoise

16:02:47

160

772

LSE

16:03:12

11

772

LSE

16:05:47

137

772.5

LSE

16:06:03

61

773

LSE

16:08:37

99

773

LSE

16:08:37

177

773

CHI-X

16:08:41

7

773

CHI-X

16:08:41

336

773

LSE

16:08:41

454

773

LSE

16:08:41

27

773

Aquis

16:08:43

22

773

BATE

16:08:43

123

773

BATE

16:08:43

26

773

LSE

16:08:43

26

773

LSE

16:08:43

57

773

LSE

16:08:43

101

773

BATE

16:08:43

125

773

LSE

16:08:43

290

773

LSE

16:08:43

108

773

Aquis

16:09:33

160

773.5

LSE

16:10:31

48

773.5

Turquoise

16:10:36

123

773.5

BATE

16:10:37

123

773.5

BATE

16:10:37

92

773

CHI-X

16:10:48

113

773

LSE

16:10:48

328

773

LSE

16:10:48

17

773

LSE

16:10:48

3

773.5

Turquoise

16:12:52

7

773.5

Turquoise

16:12:52

7

773.5

Turquoise

16:12:52

17

773.5

Turquoise

16:12:52

27

773

Aquis

16:13:12

92

773

CHI-X

16:13:12

123

773

BATE

16:13:12

27

773

Aquis

16:13:12

27

773

Aquis

16:13:12

92

773

CHI-X

16:13:12

160

773

LSE

16:13:12

480

773

LSE

16:13:12

160

773

LSE

16:13:12

160

773

LSE

16:13:12

17

773.5

Turquoise

16:14:48

48

773

BATE

16:15:00

16

773

BATE

16:15:02

77

773

BATE

16:15:02

52

773

Aquis

16:15:04

14

773

Aquis

16:15:04

114

773

BATE

16:15:04

49

773

BATE

16:15:04

7

773

BATE

16:15:04

14

773

BATE

16:15:04

71

773

CHI-X

16:15:06

210

773

CHI-X

16:15:06

63

773

CHI-X

16:15:06

9

773

CHI-X

16:15:06

19

773

CHI-X

16:15:06

160

773

LSE

16:15:16

154

773

LSE

16:15:35

6

773

LSE

16:15:42

336

773

LSE

16:15:42

480

773

LSE

16:15:42

386

773

LSE

16:15:42

492

773

LSE

16:15:42

72

773.5

Turquoise

16:16:36

96

773

CHI-X

16:16:47

41

773

Aquis

16:17:22

37

773

Aquis

16:18:26

314

773

LSE

16:18:26

353

773

BATE

16:18:26

13

773

LSE

16:19:01

73

773

CHI-X

16:19:30

262

773

LSE

16:19:30

526

773

LSE

16:19:30

284

773

LSE

16:19:30

38

773

BATE

16:21:03

48

773

Aquis

16:21:12

64

773

LSE

16:21:47

58

773

LSE

16:21:47

661

773

LSE

16:21:47

64

773

LSE

16:21:47

185

772.5

CHI-X

16:21:47

68

772.5

LSE

16:22:17

41

772.5

LSE

16:22:40

300

773

BATE

16:22:58

14

773

CHI-X

16:23:49

43

773

CHI-X

16:23:49

20

773

CHI-X

16:23:49

22

773

CHI-X

16:23:49

37

772.5

Aquis

16:23:51

30

772.5

LSE

16:23:51

44

772.5

LSE

16:25:23

92

772.5

LSE

16:25:23

12

772.5

CHI-X

16:25:23

125

772.5

LSE

16:25:23

245

772.5

LSE

16:25:23

268

772.5

LSE

16:25:23

1

773

BATE

16:25:27

22

773

BATE

16:25:27

100

773

BATE

16:25:27

3

773

BATE

16:27:10

20

772.5

Aquis

16:27:27

208

772.5

LSE

16:27:27

52

772.5

CHI-X

16:27:27

250

772.5

LSE

16:27:27

172

772.5

LSE

16:27:44

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSFLFVRAVIIVIS
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Paragon Banking Group PLC (PAG)

-6.00p (-0.82%)
delayed 17:30PM