Paragon Banking Group PLC:
Transaction in own shares
7 October 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: | 7 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 94,316 |
| | |
| Highest price paid per share: | 773.50p |
| | |
| Lowest price paid per share: | 762.50p |
| | |
| Volume weighted average price paid per share: | 768.6757p |
Following the purchase of these shares, the Company holds 2,589,447 of its ordinary shares in treasury and has 208,015,513 ordinary shares in issue (excluding treasury shares). The figure of 208,015,513 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 | 768.64 | 66,918 |
| CHI-X | 768.66 | 10,018 |
| BATE | 768.86 | 13,251 |
| Aquis | 768.79 | 2,503 |
| Turquoise | 768.65 | 1,626 |
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 (pence per share) | Market | Time of transaction |
| 137 | 771.5 | LSE | 08:06:12 |
| 268 | 771.5 | LSE | 08:06:12 |
| 196 | 772 | LSE | 08:08:50 |
| 131 | 772 | LSE | 08:08:50 |
| 110 | 771.5 | CHI-X | 08:08:54 |
| 108 | 771.5 | LSE | 08:10:28 |
| 30 | 771.5 | Aquis | 08:10:59 |
| 368 | 771.5 | LSE | 08:12:19 |
| 255 | 771.5 | LSE | 08:14:35 |
| 24 | 771.5 | Aquis | 08:14:53 |
| 92 | 771.5 | CHI-X | 08:16:09 |
| 39 | 771.5 | BATE | 08:16:09 |
| 116 | 771.5 | BATE | 08:16:09 |
| 155 | 771.5 | BATE | 08:16:09 |
| 162 | 770.5 | LSE | 08:16:09 |
| 711 | 772 | LSE | 08:24:05 |
| 31 | 772 | LSE | 08:27:33 |
| 261 | 772 | LSE | 08:27:33 |
| 132 | 772 | LSE | 08:29:49 |
| 119 | 771.5 | BATE | 08:32:02 |
| 18 | 771.5 | BATE | 08:32:11 |
| 204 | 771.5 | LSE | 08:32:11 |
| 119 | 771.5 | CHI-X | 08:32:11 |
| 46 | 771.5 | Aquis | 08:32:18 |
| 121 | 771.5 | BATE | 08:34:10 |
| 117 | 771.5 | CHI-X | 08:34:10 |
| 228 | 771.5 | LSE | 08:34:23 |
| 20 | 771 | Aquis | 08:35:01 |
| 42 | 771 | LSE | 08:36:41 |
| 198 | 771 | LSE | 08:36:41 |
| 108 | 771 | BATE | 08:36:41 |
| 14 | 771.5 | BATE | 08:36:41 |
| 133 | 768.5 | LSE | 08:37:42 |
| 187 | 768 | LSE | 08:39:53 |
| 111 | 768.5 | CHI-X | 08:40:07 |
| 122 | 768 | LSE | 08:42:09 |
| 22 | 768 | BATE | 08:45:40 |
| 86 | 768 | BATE | 08:45:40 |
| 185 | 768 | LSE | 08:46:15 |
| 30 | 767 | Aquis | 08:48:00 |
| 117 | 767.5 | LSE | 08:49:47 |
| 142 | 767.5 | LSE | 08:52:03 |
| 17 | 766.5 | Turquoise | 08:52:14 |
| 85 | 766.5 | Turquoise | 08:52:14 |
| 87 | 766.5 | CHI-X | 08:53:24 |
| 137 | 767 | LSE | 08:54:05 |
| 8 | 764.5 | LSE | 08:58:38 |
| 93 | 764.5 | LSE | 08:58:39 |
| 120 | 766.5 | BATE | 08:58:46 |
| 160 | 765 | LSE | 09:01:33 |
| 17 | 765 | Turquoise | 09:03:01 |
| 131 | 765 | LSE | 09:03:42 |
| 15 | 765 | LSE | 09:03:42 |
| 24 | 764.5 | Aquis | 09:04:46 |
| 102 | 764.5 | CHI-X | 09:06:34 |
| 169 | 763.5 | LSE | 09:08:13 |
| 49 | 764.5 | BATE | 09:12:50 |
| 62 | 765 | BATE | 09:12:50 |
| 22 | 764.5 | Aquis | 09:13:24 |
| 121 | 763.5 | LSE | 09:16:02 |
| 552 | 763.5 | LSE | 09:16:02 |
| 116 | 763 | CHI-X | 09:19:11 |
| 176 | 763 | LSE | 09:19:11 |
| 24 | 764 | BATE | 09:20:07 |
| 99 | 764 | BATE | 09:20:07 |
| 126 | 763 | LSE | 09:21:34 |
| 98 | 763 | CHI-X | 09:24:05 |
| 45 | 763.5 | BATE | 09:25:01 |
| 58 | 764 | BATE | 09:25:01 |
| 32 | 764 | BATE | 09:25:01 |
| 13 | 763.5 | Aquis | 09:25:07 |
| 1 | 763.5 | Aquis | 09:25:07 |
| 10 | 763.5 | Aquis | 09:25:07 |
| 300 | 763.5 | LSE | 09:25:10 |
| 294 | 763.5 | LSE | 09:25:10 |
| 245 | 763.5 | LSE | 09:27:17 |
| 43 | 763.5 | LSE | 09:28:03 |
| 64 | 764.5 | LSE | 09:30:20 |
| 126 | 764.5 | LSE | 09:30:25 |
| 236 | 764.5 | LSE | 09:30:25 |
| 76 | 764.5 | CHI-X | 09:31:14 |
| 1 | 765 | Aquis | 09:32:16 |
| 187 | 765 | BATE | 09:32:16 |
| 10 | 765.5 | LSE | 09:33:23 |
| 173 | 765.5 | LSE | 09:33:29 |
| 315 | 766 | LSE | 09:38:38 |
| 10 | 765.5 | Aquis | 09:40:06 |
| 89 | 766 | LSE | 09:40:22 |
| 100 | 766 | LSE | 09:40:22 |
| 9 | 765.5 | Aquis | 09:42:03 |
| 24 | 765.5 | Aquis | 09:42:03 |
| 30 | 765.5 | Aquis | 09:42:03 |
| 124 | 766 | LSE | 09:42:16 |
| 100 | 766 | LSE | 09:45:04 |
| 25 | 766 | LSE | 09:45:04 |
| 18 | 765 | Turquoise | 09:47:27 |
| 19 | 765 | Turquoise | 09:47:27 |
| 33 | 765 | Turquoise | 09:47:27 |
| 125 | 765 | BATE | 09:47:27 |
| 22 | 765.5 | LSE | 09:47:29 |
| 84 | 765.5 | LSE | 09:47:29 |
| 100 | 765.5 | LSE | 09:47:29 |
| 123 | 765.5 | CHI-X | 09:47:48 |
| 100 | 765.5 | LSE | 09:49:13 |
| 106 | 765.5 | CHI-X | 09:50:46 |
| 116 | 765.5 | LSE | 09:51:35 |
| 10 | 765.5 | LSE | 09:51:49 |
| 224 | 765.5 | LSE | 09:54:55 |
| 150 | 765.5 | LSE | 09:58:50 |
| 16 | 765.5 | LSE | 09:58:50 |
| 30 | 765.5 | Aquis | 10:00:10 |
| 149 | 765 | BATE | 10:00:13 |
| 108 | 764 | LSE | 10:00:58 |
| 82 | 763.5 | CHI-X | 10:02:40 |
| 18 | 763 | LSE | 10:03:41 |
| 150 | 763 | LSE | 10:03:41 |
| 24 | 763 | Aquis | 10:04:56 |
| 18 | 765 | Turquoise | 10:18:56 |
| 45 | 765 | Turquoise | 10:18:56 |
| 101 | 765 | CHI-X | 10:26:21 |
| 220 | 765 | BATE | 10:26:21 |
| 126 | 765 | CHI-X | 10:26:21 |
| 97 | 765 | BATE | 10:26:21 |
| 168 | 765 | LSE | 10:26:21 |
| 330 | 765 | LSE | 10:26:21 |
| 136 | 765 | LSE | 10:26:21 |
| 450 | 765 | LSE | 10:26:21 |
| 129 | 765 | LSE | 10:26:21 |
| 117 | 765 | LSE | 10:26:21 |
| 152 | 765 | LSE | 10:26:21 |
| 26 | 765 | Aquis | 10:28:53 |
| 89 | 765 | LSE | 10:28:57 |
| 37 | 765 | LSE | 10:28:57 |
| 18 | 765 | Turquoise | 10:29:03 |
| 111 | 765 | BATE | 10:30:34 |
| 70 | 768 | LSE | 10:42:53 |
| 100 | 768 | LSE | 10:42:53 |
| 164 | 768 | LSE | 10:42:53 |
| 206 | 768 | LSE | 10:42:53 |
| 26 | 769 | Aquis | 10:43:02 |
| 25 | 769 | Aquis | 10:45:12 |
| 23 | 769 | Aquis | 10:48:05 |
| 108 | 768 | CHI-X | 10:49:11 |
| 114 | 768 | LSE | 10:49:11 |
| 190 | 768 | LSE | 10:49:11 |
| 135 | 768 | LSE | 10:49:11 |
| 135 | 768 | LSE | 10:49:11 |
| 15 | 768 | LSE | 10:51:07 |
| 100 | 768 | LSE | 10:51:07 |
| 99 | 768 | LSE | 10:51:07 |
| 112 | 768 | CHI-X | 10:52:26 |
| 60 | 768 | LSE | 10:53:55 |
| 16 | 768 | LSE | 10:53:55 |
| 100 | 768 | LSE | 10:53:55 |
| 20 | 768.5 | Aquis | 10:56:31 |
| 73 | 768.5 | BATE | 10:59:18 |
| 122 | 769.5 | CHI-X | 11:06:58 |
| 92 | 769.5 | CHI-X | 11:10:30 |
| 391 | 770.5 | BATE | 11:23:02 |
| 36 | 770 | Aquis | 11:23:03 |
| 420 | 770.5 | LSE | 11:23:05 |
| 554 | 770.5 | LSE | 11:23:05 |
| 846 | 770.5 | LSE | 11:23:05 |
| 132 | 770.5 | BATE | 11:24:59 |
| 100 | 770.5 | LSE | 11:25:10 |
| 4 | 770.5 | LSE | 11:25:10 |
| 22 | 770 | Aquis | 11:26:03 |
| 128 | 770.5 | BATE | 11:27:13 |
| 4 | 771 | CHI-X | 11:37:02 |
| 79 | 771 | CHI-X | 11:37:02 |
| 336 | 771 | LSE | 11:37:02 |
| 95 | 771 | CHI-X | 11:37:02 |
| 512 | 771 | LSE | 11:37:02 |
| 148 | 771 | LSE | 11:37:02 |
| 5 | 771 | CHI-X | 11:39:00 |
| 119 | 771 | LSE | 11:41:10 |
| 6 | 771 | LSE | 11:43:21 |
| 6 | 771 | CHI-X | 11:46:52 |
| 4 | 771 | CHI-X | 11:48:44 |
| 1 | 771 | CHI-X | 11:48:44 |
| 74 | 771 | CHI-X | 11:48:44 |
| 108 | 771 | CHI-X | 11:48:44 |
| 117 | 771 | LSE | 11:48:44 |
| 506 | 771 | LSE | 11:48:44 |
| 106 | 771 | LSE | 11:48:44 |
| 132 | 771 | LSE | 11:48:44 |
| 122 | 771 | LSE | 11:48:44 |
| 138 | 771 | LSE | 11:48:44 |
| 109 | 771 | CHI-X | 11:50:49 |
| 62 | 771 | LSE | 11:50:58 |
| 300 | 771 | LSE | 11:50:58 |
| 87 | 771 | LSE | 11:53:22 |
| 150 | 771 | LSE | 11:53:22 |
| 255 | 771 | LSE | 11:53:22 |
| 109 | 771 | CHI-X | 11:54:29 |
| 200 | 771 | LSE | 11:55:40 |
| 19 | 771 | Turquoise | 11:57:29 |
| 28 | 771 | Aquis | 11:57:29 |
| 100 | 771.5 | BATE | 11:58:22 |
| 350 | 771.5 | BATE | 11:58:22 |
| 100 | 772.5 | LSE | 12:10:48 |
| 76 | 772.5 | LSE | 12:10:48 |
| 100 | 772.5 | LSE | 12:10:48 |
| 150 | 772.5 | LSE | 12:10:48 |
| 150 | 772.5 | LSE | 12:10:48 |
| 150 | 772.5 | LSE | 12:10:48 |
| 112 | 772.5 | CHI-X | 12:11:02 |
| 148 | 772.5 | Aquis | 12:30:28 |
| 23 | 772.5 | Aquis | 12:30:28 |
| 27 | 772.5 | Aquis | 12:30:28 |
| 149 | 772.5 | BATE | 12:30:28 |
| 19 | 772.5 | Aquis | 12:30:28 |
| 23 | 772.5 | Aquis | 12:30:28 |
| 128 | 772.5 | CHI-X | 12:30:28 |
| 254 | 772.5 | BATE | 12:30:28 |
| 91 | 772.5 | CHI-X | 12:30:28 |
| 109 | 772.5 | CHI-X | 12:30:28 |
| 184 | 772.5 | BATE | 12:30:28 |
| 65 | 772.5 | BATE | 12:30:28 |
| 55 | 772.5 | BATE | 12:30:28 |
| 144 | 772.5 | BATE | 12:30:28 |
| 127 | 772.5 | BATE | 12:30:28 |
| 13 | 772.5 | Aquis | 12:30:28 |
| 17 | 772.5 | Turquoise | 12:30:28 |
| 81 | 772.5 | CHI-X | 12:30:28 |
| 91 | 772.5 | CHI-X | 12:30:28 |
| 126 | 772.5 | BATE | 12:30:28 |
| 11 | 772.5 | CHI-X | 12:30:28 |
| 17 | 772.5 | Turquoise | 12:30:28 |
| 175 | 772.5 | Turquoise | 12:30:28 |
| 25 | 772.5 | Turquoise | 12:30:28 |
| 4 | 772.5 | Turquoise | 12:30:28 |
| 17 | 772.5 | Turquoise | 12:30:28 |
| 561 | 772.5 | LSE | 12:30:28 |
| 37 | 772.5 | LSE | 12:30:28 |
| 120 | 772.5 | LSE | 12:30:28 |
| 175 | 772.5 | LSE | 12:30:28 |
| 194 | 772.5 | LSE | 12:30:28 |
| 134 | 772.5 | LSE | 12:30:28 |
| 82 | 772.5 | LSE | 12:30:28 |
| 49 | 772.5 | LSE | 12:30:28 |
| 173 | 772.5 | LSE | 12:30:28 |
| 75 | 772.5 | LSE | 12:30:28 |
| 77 | 772.5 | LSE | 12:30:28 |
| 160 | 772.5 | LSE | 12:30:28 |
| 186 | 772.5 | LSE | 12:30:28 |
| 13 | 772.5 | LSE | 12:30:28 |
| 122 | 772.5 | LSE | 12:30:28 |
| 108 | 772.5 | LSE | 12:30:28 |
| 177 | 772.5 | LSE | 12:30:28 |
| 211 | 772.5 | LSE | 12:30:28 |
| 861 | 772.5 | LSE | 12:30:28 |
| 125 | 772.5 | LSE | 12:30:28 |
| 69 | 772.5 | LSE | 12:30:28 |
| 65 | 772 | LSE | 12:32:52 |
| 7 | 772 | LSE | 12:32:52 |
| 79 | 772 | CHI-X | 12:35:30 |
| 44 | 772 | LSE | 12:35:30 |
| 86 | 772 | LSE | 12:35:30 |
| 387 | 772 | LSE | 12:35:30 |
| 33 | 771.5 | Aquis | 12:37:06 |
| 246 | 772 | LSE | 12:37:33 |
| 102 | 772 | BATE | 12:37:59 |
| 138 | 772 | LSE | 12:39:10 |
| 120 | 772 | CHI-X | 12:40:08 |
| 79 | 772 | LSE | 12:41:21 |
| 123 | 772 | LSE | 12:41:21 |
| 28 | 771.5 | Aquis | 12:42:53 |
| 57 | 772 | LSE | 12:43:40 |
| 62 | 772 | LSE | 12:43:40 |
| 207 | 772 | LSE | 12:45:55 |
| 136 | 772 | BATE | 12:46:34 |
| 226 | 771.5 | LSE | 12:48:50 |
| 19 | 771.5 | Turquoise | 12:48:50 |
| 86 | 771 | CHI-X | 12:49:46 |
| 19 | 770 | Turquoise | 12:49:51 |
| 20 | 771 | Aquis | 12:50:00 |
| 192 | 770 | LSE | 12:51:16 |
| 146 | 770 | LSE | 12:53:19 |
| 130 | 770 | LSE | 12:55:18 |
| 138 | 772 | BATE | 12:55:53 |
| 62 | 770 | LSE | 12:58:04 |
| 150 | 770 | LSE | 12:58:04 |
| 24 | 770.5 | Aquis | 13:01:34 |
| 128 | 772 | BATE | 13:02:10 |
| 212 | 770.5 | LSE | 13:02:31 |
| 121 | 770.5 | LSE | 13:03:31 |
| 117 | 772 | BATE | 13:04:35 |
| 112 | 772 | BATE | 13:07:56 |
| 117 | 772 | BATE | 13:16:25 |
| 296 | 771.5 | LSE | 13:20:09 |
| 300 | 771.5 | LSE | 13:20:09 |
| 500 | 771.5 | LSE | 13:20:09 |
| 308 | 771.5 | LSE | 13:20:09 |
| 152 | 772 | BATE | 13:20:49 |
| 27 | 773 | Aquis | 13:29:37 |
| 114 | 773 | Aquis | 13:29:37 |
| 24 | 773 | Aquis | 13:32:04 |
| 27 | 773 | Aquis | 13:34:38 |
| 88 | 773 | LSE | 13:36:50 |
| 317 | 773 | LSE | 13:36:50 |
| 16 | 773 | LSE | 13:36:50 |
| 100 | 773 | LSE | 13:36:50 |
| 120 | 773 | LSE | 13:36:50 |
| 251 | 773 | LSE | 13:36:50 |
| 132 | 773 | LSE | 13:36:50 |
| 335 | 773 | LSE | 13:36:50 |
| 368 | 773 | LSE | 13:36:50 |
| 120 | 773 | LSE | 13:36:51 |
| 330 | 773 | LSE | 13:36:51 |
| 347 | 773 | LSE | 13:36:51 |
| 103 | 773 | CHI-X | 13:36:57 |
| 344 | 773 | CHI-X | 13:37:02 |
| 377 | 773 | CHI-X | 13:37:02 |
| 340 | 773 | BATE | 13:37:02 |
| 471 | 773 | LSE | 13:37:02 |
| 124 | 773 | LSE | 13:37:02 |
| 471 | 773 | LSE | 13:37:02 |
| 347 | 773 | LSE | 13:37:02 |
| 4 | 773 | LSE | 13:37:33 |
| 41 | 773 | BATE | 13:39:10 |
| 109 | 773 | BATE | 13:39:10 |
| 67 | 773.5 | LSE | 13:45:35 |
| 58 | 773.5 | LSE | 13:45:35 |
| 99 | 773.5 | LSE | 13:45:35 |
| 385 | 773.5 | LSE | 13:45:35 |
| 366 | 773.5 | LSE | 13:45:35 |
| 301 | 773.5 | LSE | 13:45:35 |
| 82 | 773 | CHI-X | 13:46:03 |
| 38 | 773 | CHI-X | 13:47:03 |
| 59 | 773 | CHI-X | 13:47:03 |
| 100 | 773.5 | LSE | 13:47:31 |
| 64 | 773.5 | LSE | 13:47:31 |
| 30 | 773 | Aquis | 13:48:39 |
| 36 | 773 | Aquis | 13:48:39 |
| 138 | 773 | BATE | 13:48:39 |
| 12 | 773 | BATE | 13:48:39 |
| 144 | 773 | BATE | 13:48:39 |
| 170 | 773 | Turquoise | 13:48:39 |
| 16 | 773 | Turquoise | 13:48:39 |
| 20 | 773 | CHI-X | 13:49:07 |
| 30 | 773 | CHI-X | 13:49:07 |
| 45 | 773 | CHI-X | 13:49:07 |
| 100 | 773.5 | LSE | 13:49:32 |
| 62 | 773.5 | LSE | 13:49:32 |
| 39 | 773.5 | LSE | 13:49:32 |
| 63 | 773.5 | LSE | 13:49:32 |
| 108 | 772.5 | BATE | 13:50:23 |
| 36 | 772.5 | CHI-X | 13:50:23 |
| 79 | 772.5 | CHI-X | 13:50:23 |
| 150 | 772.5 | LSE | 13:50:23 |
| 32 | 772.5 | LSE | 13:50:23 |
| 5 | 772.5 | Aquis | 13:52:27 |
| 25 | 772.5 | Aquis | 13:52:27 |
| 13 | 772.5 | LSE | 13:52:45 |
| 78 | 772.5 | LSE | 13:52:45 |
| 106 | 772.5 | LSE | 13:52:45 |
| 32 | 772 | Turquoise | 13:54:48 |
| 6 | 772.5 | BATE | 13:55:46 |
| 112 | 772.5 | BATE | 13:55:46 |
| 79 | 772 | CHI-X | 13:55:58 |
| 25 | 772 | Aquis | 13:58:27 |
| 17 | 772 | Turquoise | 13:59:29 |
| 95 | 772 | CHI-X | 14:00:17 |
| 7 | 772 | CHI-X | 14:00:17 |
| 48 | 772.5 | BATE | 14:02:02 |
| 64 | 772.5 | BATE | 14:02:02 |
| 23 | 772 | Aquis | 14:03:04 |
| 117 | 771 | LSE | 14:03:51 |
| 127 | 771 | LSE | 14:03:51 |
| 91 | 771 | LSE | 14:05:02 |
| 26 | 772 | CHI-X | 14:05:41 |
| 7 | 772 | CHI-X | 14:05:41 |
| 69 | 772 | CHI-X | 14:05:41 |
| 119 | 772 | LSE | 14:08:12 |
| 131 | 772 | LSE | 14:08:12 |
| 78 | 772 | LSE | 14:18:31 |
| 126 | 772.5 | BATE | 14:20:19 |
| 246 | 772.5 | CHI-X | 14:20:19 |
| 246 | 772.5 | LSE | 14:20:19 |
| 478 | 772.5 | BATE | 14:20:19 |
| 866 | 772.5 | LSE | 14:20:19 |
| 123 | 772.5 | LSE | 14:20:19 |
| 634 | 772.5 | LSE | 14:20:19 |
| 232 | 772.5 | LSE | 14:20:19 |
| 100 | 772.5 | LSE | 14:20:19 |
| 384 | 772.5 | LSE | 14:20:22 |
| 34 | 772.5 | LSE | 14:20:49 |
| 284 | 772.5 | LSE | 14:20:49 |
| 382 | 772.5 | LSE | 14:20:49 |
| 300 | 772.5 | LSE | 14:20:49 |
| 18 | 772 | Turquoise | 14:21:19 |
| 27 | 772 | Aquis | 14:21:19 |
| 75 | 772 | Aquis | 14:21:19 |
| 16 | 772 | Turquoise | 14:21:19 |
| 18 | 772 | Turquoise | 14:21:19 |
| 29 | 772 | Turquoise | 14:21:19 |
| 34 | 772.5 | LSE | 14:22:52 |
| 43 | 772.5 | LSE | 14:22:52 |
| 81 | 772.5 | LSE | 14:22:52 |
| 138 | 772.5 | BATE | 14:25:02 |
| 117 | 772.5 | CHI-X | 14:25:02 |
| 272 | 772.5 | LSE | 14:25:03 |
| 25 | 772.5 | Aquis | 14:25:03 |
| 14 | 772.5 | Turquoise | 14:25:53 |
| 95 | 772 | CHI-X | 14:27:28 |
| 104 | 772.5 | BATE | 14:28:53 |
| 167 | 772 | LSE | 14:28:53 |
| 268 | 772 | LSE | 14:28:53 |
| 141 | 772 | LSE | 14:28:53 |
| 25 | 771.5 | Aquis | 14:30:19 |
| 10 | 771.5 | Turquoise | 14:31:05 |
| 7 | 772.5 | Turquoise | 14:31:05 |
| 112 | 771.5 | CHI-X | 14:31:31 |
| 55 | 771.5 | BATE | 14:32:37 |
| 100 | 771.5 | BATE | 14:32:37 |
| 113 | 770.5 | LSE | 14:32:37 |
| 15 | 771.5 | Turquoise | 14:33:19 |
| 27 | 771.5 | Aquis | 14:33:34 |
| 119 | 771.5 | CHI-X | 14:34:30 |
| 82 | 770.5 | LSE | 14:34:32 |
| 65 | 770.5 | LSE | 14:34:32 |
| 85 | 770.5 | LSE | 14:34:32 |
| 63 | 770.5 | LSE | 14:34:32 |
| 66 | 770.5 | LSE | 14:34:32 |
| 59 | 770.5 | LSE | 14:34:32 |
| 195 | 770.5 | LSE | 14:34:32 |
| 196 | 770.5 | LSE | 14:34:32 |
| 198 | 770.5 | LSE | 14:34:32 |
| 133 | 771 | LSE | 14:36:46 |
| 100 | 770.5 | BATE | 14:36:46 |
| 213 | 771 | LSE | 14:36:46 |
| 138 | 771.5 | LSE | 14:43:17 |
| 140 | 771.5 | LSE | 14:43:17 |
| 704 | 771.5 | LSE | 14:43:17 |
| 90 | 771.5 | LSE | 14:43:17 |
| 140 | 771.5 | LSE | 14:43:17 |
| 120 | 771.5 | CHI-X | 14:43:20 |
| 25 | 770.5 | Aquis | 14:43:21 |
| 125 | 771 | BATE | 14:43:21 |
| 131 | 769.5 | LSE | 14:43:25 |
| 99 | 769.5 | CHI-X | 14:43:33 |
| 25 | 771 | Turquoise | 14:43:38 |
| 19 | 771 | Turquoise | 14:43:38 |
| 28 | 769.5 | Aquis | 14:44:01 |
| 131 | 771 | BATE | 14:45:12 |
| 252 | 769.5 | LSE | 14:45:41 |
| 350 | 769.5 | LSE | 14:45:41 |
| 126 | 769.5 | LSE | 14:46:10 |
| 101 | 769.5 | CHI-X | 14:46:11 |
| 134 | 770 | BATE | 14:46:48 |
| 25 | 769.5 | Aquis | 14:46:48 |
| 20 | 769.5 | Aquis | 14:46:48 |
| 20 | 771 | BATE | 14:46:48 |
| 79 | 768.5 | LSE | 14:47:20 |
| 32 | 769 | CHI-X | 14:48:00 |
| 81 | 769 | CHI-X | 14:48:00 |
| 129 | 771 | BATE | 14:49:03 |
| 581 | 769 | LSE | 14:49:08 |
| 25 | 769 | Aquis | 14:49:10 |
| 214 | 771 | BATE | 14:51:32 |
| 89 | 769 | LSE | 14:51:47 |
| 576 | 769 | LSE | 14:51:47 |
| 157 | 769 | LSE | 14:51:47 |
| 152 | 768.5 | CHI-X | 14:51:50 |
| 25 | 768.5 | Aquis | 14:52:51 |
| 8 | 768.5 | BATE | 14:55:02 |
| 116 | 768.5 | BATE | 14:55:02 |
| 25 | 768.5 | Aquis | 14:55:16 |
| 123 | 768 | LSE | 14:55:20 |
| 36 | 768 | LSE | 14:55:20 |
| 87 | 768 | LSE | 14:55:20 |
| 123 | 768 | LSE | 14:55:20 |
| 128 | 767 | CHI-X | 14:57:44 |
| 131 | 767 | LSE | 14:57:44 |
| 154 | 767 | LSE | 14:57:44 |
| 151 | 767 | LSE | 14:57:44 |
| 172 | 767 | LSE | 14:57:44 |
| 19 | 768 | Turquoise | 14:57:53 |
| 57 | 768 | Turquoise | 14:57:53 |
| 24 | 767.5 | Aquis | 14:58:24 |
| 148 | 767 | BATE | 14:59:42 |
| 26 | 767.5 | Aquis | 15:00:54 |
| 124 | 768 | CHI-X | 15:01:32 |
| 853 | 768 | LSE | 15:01:32 |
| 27 | 767 | LSE | 15:02:03 |
| 24 | 767.5 | Aquis | 15:09:15 |
| 27 | 767.5 | Aquis | 15:09:15 |
| 26 | 767.5 | Aquis | 15:09:15 |
| 152 | 767.5 | BATE | 15:09:15 |
| 204 | 767.5 | BATE | 15:09:15 |
| 88 | 767.5 | CHI-X | 15:09:15 |
| 88 | 767.5 | CHI-X | 15:09:15 |
| 114 | 767.5 | CHI-X | 15:09:15 |
| 218 | 767.5 | LSE | 15:09:15 |
| 131 | 767.5 | BATE | 15:09:15 |
| 15 | 767.5 | LSE | 15:09:15 |
| 132 | 767.5 | LSE | 15:09:15 |
| 232 | 767.5 | LSE | 15:09:15 |
| 108 | 767.5 | LSE | 15:09:15 |
| 138 | 767.5 | LSE | 15:09:15 |
| 234 | 767.5 | LSE | 15:09:15 |
| 234 | 767.5 | LSE | 15:09:15 |
| 138 | 767.5 | LSE | 15:09:15 |
| 148 | 767.5 | LSE | 15:09:16 |
| 173 | 767.5 | LSE | 15:09:16 |
| 155 | 767.5 | LSE | 15:09:16 |
| 139 | 767.5 | LSE | 15:09:16 |
| 218 | 767.5 | LSE | 15:09:16 |
| 58 | 767 | Turquoise | 15:09:20 |
| 76 | 766 | LSE | 15:09:43 |
| 17 | 767 | Turquoise | 15:11:31 |
| 108 | 767 | LSE | 15:11:53 |
| 59 | 766.5 | BATE | 15:11:55 |
| 236 | 766.5 | LSE | 15:11:55 |
| 86 | 766.5 | CHI-X | 15:11:58 |
| 37 | 766.5 | BATE | 15:11:59 |
| 46 | 766.5 | BATE | 15:12:04 |
| 25 | 767 | Aquis | 15:12:28 |
| 3 | 767.5 | Aquis | 15:12:28 |
| 100 | 767.5 | CHI-X | 15:15:11 |
| 1 | 767.5 | LSE | 15:15:11 |
| 130 | 767.5 | LSE | 15:15:11 |
| 722 | 767.5 | LSE | 15:15:11 |
| 21 | 767.5 | Aquis | 15:15:53 |
| 17 | 767 | Turquoise | 15:17:19 |
| 17 | 767 | Turquoise | 15:17:19 |
| 140 | 767 | LSE | 15:17:19 |
| 190 | 767 | LSE | 15:17:19 |
| 12 | 767.5 | CHI-X | 15:17:33 |
| 26 | 767.5 | CHI-X | 15:17:33 |
| 70 | 767.5 | CHI-X | 15:17:33 |
| 117 | 767 | BATE | 15:17:53 |
| 150 | 767 | BATE | 15:17:53 |
| 12 | 767 | Aquis | 15:17:58 |
| 12 | 767 | Aquis | 15:18:10 |
| 90 | 767 | CHI-X | 15:21:06 |
| 128 | 767 | BATE | 15:21:29 |
| 11 | 767 | Aquis | 15:21:40 |
| 9 | 767 | Aquis | 15:21:40 |
| 105 | 767 | CHI-X | 15:24:31 |
| 150 | 766.5 | LSE | 15:24:54 |
| 1 | 766.5 | LSE | 15:24:54 |
| 81 | 766.5 | LSE | 15:24:54 |
| 181 | 766.5 | LSE | 15:24:54 |
| 750 | 766.5 | LSE | 15:24:54 |
| 134 | 766.5 | LSE | 15:24:54 |
| 21 | 767 | Turquoise | 15:25:02 |
| 6 | 767 | Turquoise | 15:25:02 |
| 28 | 765.5 | Aquis | 15:25:29 |
| 38 | 765.5 | BATE | 15:26:03 |
| 109 | 765.5 | BATE | 15:26:03 |
| 103 | 766 | CHI-X | 15:28:02 |
| 24 | 765.5 | Aquis | 15:28:24 |
| 167 | 765 | LSE | 15:28:46 |
| 197 | 765 | LSE | 15:28:46 |
| 133 | 765 | LSE | 15:28:46 |
| 111 | 765 | LSE | 15:28:46 |
| 173 | 765 | LSE | 15:28:46 |
| 37 | 764 | LSE | 15:29:13 |
| 76 | 764 | LSE | 15:29:23 |
| 150 | 764.5 | BATE | 15:29:54 |
| 109 | 764.5 | CHI-X | 15:31:13 |
| 24 | 765 | Aquis | 15:32:04 |
| 76 | 764 | LSE | 15:32:53 |
| 128 | 764 | LSE | 15:32:53 |
| 121 | 764 | LSE | 15:32:53 |
| 105 | 764 | LSE | 15:32:53 |
| 129 | 764 | LSE | 15:32:53 |
| 162 | 764 | LSE | 15:32:53 |
| 154 | 764 | LSE | 15:32:53 |
| 124 | 764.5 | BATE | 15:32:55 |
| 16 | 765 | Turquoise | 15:32:58 |
| 48 | 765 | Turquoise | 15:32:58 |
| 62 | 764 | LSE | 15:33:33 |
| 21 | 765 | Aquis | 15:34:19 |
| 141 | 764.5 | BATE | 15:35:07 |
| 26 | 765 | Aquis | 15:36:58 |
| 63 | 765 | LSE | 15:37:28 |
| 58 | 765 | LSE | 15:37:28 |
| 17 | 765 | LSE | 15:37:28 |
| 50 | 765 | LSE | 15:37:29 |
| 808 | 765 | LSE | 15:37:29 |
| 154 | 765 | LSE | 15:37:29 |
| 11 | 765 | BATE | 15:37:33 |
| 77 | 765 | BATE | 15:37:33 |
| 47 | 765 | BATE | 15:37:33 |
| 86 | 764.5 | CHI-X | 15:38:02 |
| 76 | 764.5 | LSE | 15:38:03 |
| 22 | 764.5 | CHI-X | 15:38:41 |
| 108 | 764.5 | CHI-X | 15:38:41 |
| 26 | 765 | Aquis | 15:39:27 |
| 131 | 764.5 | LSE | 15:39:42 |
| 188 | 764.5 | LSE | 15:39:42 |
| 55 | 764.5 | BATE | 15:39:47 |
| 77 | 765 | BATE | 15:39:47 |
| 73 | 764 | LSE | 15:40:03 |
| 140 | 764 | LSE | 15:40:03 |
| 131 | 764 | LSE | 15:40:03 |
| 109 | 764.5 | CHI-X | 15:40:48 |
| 111 | 765 | BATE | 15:41:40 |
| 10 | 765 | Aquis | 15:41:45 |
| 17 | 765 | Aquis | 15:41:45 |
| 109 | 764.5 | CHI-X | 15:42:42 |
| 45 | 763.5 | LSE | 15:43:03 |
| 136 | 765 | BATE | 15:44:46 |
| 30 | 765 | Aquis | 15:46:32 |
| 111 | 764.5 | CHI-X | 15:47:10 |
| 55 | 764.5 | BATE | 15:47:30 |
| 61 | 765 | BATE | 15:47:30 |
| 86 | 763.5 | LSE | 15:47:32 |
| 804 | 763.5 | LSE | 15:47:33 |
| 300 | 763.5 | LSE | 15:47:33 |
| 15 | 763.5 | LSE | 15:47:33 |
| 475 | 763.5 | LSE | 15:47:35 |
| 24 | 764 | Aquis | 15:49:07 |
| 19 | 764 | Turquoise | 15:50:24 |
| 85 | 764 | Turquoise | 15:50:24 |
| 32 | 763.5 | LSE | 15:50:33 |
| 26 | 764 | Aquis | 15:51:13 |
| 16 | 764 | Turquoise | 15:52:04 |
| 33 | 763.5 | CHI-X | 15:53:00 |
| 111 | 763.5 | CHI-X | 15:53:00 |
| 141 | 763.5 | BATE | 15:53:00 |
| 150 | 763.5 | LSE | 15:53:00 |
| 67 | 763.5 | CHI-X | 15:53:00 |
| 84 | 763.5 | LSE | 15:53:00 |
| 216 | 763.5 | LSE | 15:53:00 |
| 18 | 763.5 | LSE | 15:53:00 |
| 125 | 763.5 | LSE | 15:53:00 |
| 150 | 763.5 | LSE | 15:53:00 |
| 125 | 763.5 | LSE | 15:53:00 |
| 202 | 763.5 | LSE | 15:53:00 |
| 183 | 763.5 | LSE | 15:53:00 |
| 173 | 763.5 | LSE | 15:53:00 |
| 26 | 764 | Aquis | 15:53:50 |
| 18 | 763.5 | Turquoise | 15:54:28 |
| 125 | 763.5 | LSE | 15:54:37 |
| 9 | 763.5 | LSE | 15:54:37 |
| 111 | 763.5 | CHI-X | 15:54:54 |
| 100 | 764 | CHI-X | 15:56:43 |
| 150 | 764 | LSE | 15:56:43 |
| 305 | 764 | LSE | 15:56:43 |
| 367 | 764 | LSE | 15:56:43 |
| 1 | 764 | Aquis | 15:56:43 |
| 2 | 764 | Aquis | 15:56:43 |
| 17 | 764 | Aquis | 15:56:43 |
| 144 | 764 | LSE | 15:56:43 |
| 7 | 764 | Aquis | 15:56:43 |
| 1 | 764 | Aquis | 15:56:43 |
| 101 | 764 | CHI-X | 16:00:00 |
| 30 | 764 | Aquis | 16:00:00 |
| 127 | 764 | LSE | 16:00:00 |
| 300 | 764 | LSE | 16:00:00 |
| 94 | 764 | LSE | 16:00:00 |
| 133 | 764 | LSE | 16:00:00 |
| 133 | 764 | LSE | 16:00:00 |
| 147 | 763.5 | BATE | 16:00:01 |
| 114 | 763.5 | BATE | 16:00:01 |
| 149 | 763.5 | BATE | 16:00:01 |
| 23 | 763.5 | Turquoise | 16:00:03 |
| 19 | 763.5 | Turquoise | 16:00:03 |
| 100 | 762.5 | BATE | 16:00:23 |
| 136 | 762.5 | LSE | 16:00:23 |
| 40 | 764 | Aquis | 16:05:41 |
| 25 | 764 | Aquis | 16:05:41 |
| 125 | 764 | BATE | 16:05:41 |
| 179 | 764 | BATE | 16:05:41 |
| 300 | 764 | LSE | 16:05:41 |
| 60 | 764 | LSE | 16:05:41 |
| 62 | 764 | LSE | 16:05:41 |
| 540 | 764 | LSE | 16:05:41 |
| 60 | 764 | LSE | 16:05:41 |
| 169 | 764 | LSE | 16:05:41 |
| 479 | 764 | LSE | 16:05:41 |
| 34 | 765 | LSE | 16:08:47 |
| 60 | 765 | LSE | 16:08:47 |
| 14 | 765 | LSE | 16:08:47 |
| 181 | 765 | LSE | 16:08:47 |
| 300 | 765 | LSE | 16:08:47 |
| 200 | 765 | LSE | 16:08:47 |
| 37 | 765 | CHI-X | 16:09:13 |
| 327 | 765 | CHI-X | 16:09:13 |
| 73 | 765 | CHI-X | 16:09:13 |
| 78 | 765 | LSE | 16:09:13 |
| 142 | 765 | LSE | 16:09:13 |
| 140 | 765 | LSE | 16:09:13 |
| 32 | 765.5 | LSE | 16:11:24 |
| 108 | 765.5 | LSE | 16:11:24 |
| 3 | 765.5 | LSE | 16:12:01 |
| 1 | 765.5 | LSE | 16:12:01 |
| 62 | 765.5 | LSE | 16:12:01 |
| 65 | 765.5 | LSE | 16:12:01 |
| 1 | 765.5 | LSE | 16:12:01 |
| 52 | 765.5 | LSE | 16:12:01 |
| 7 | 765.5 | LSE | 16:12:50 |
| 150 | 765.5 | LSE | 16:12:50 |
| 55 | 765.5 | LSE | 16:13:10 |
| 60 | 765.5 | LSE | 16:13:10 |
| 504 | 766.5 | LSE | 16:15:07 |
| 767 | 766.5 | LSE | 16:15:07 |
| 16 | 766.5 | Turquoise | 16:15:45 |
| 76 | 766.5 | Turquoise | 16:15:45 |
| 7 | 766.5 | Aquis | 16:15:51 |
| 28 | 767 | CHI-X | 16:16:06 |
| 76 | 767 | CHI-X | 16:16:06 |
| 132 | 766.5 | CHI-X | 16:16:37 |
| 300 | 766.5 | BATE | 16:16:37 |
| 228 | 766.5 | BATE | 16:16:37 |
| 523 | 766.5 | BATE | 16:16:37 |
| 101 | 766.5 | LSE | 16:16:37 |
| 336 | 766.5 | CHI-X | 16:16:37 |
| 579 | 766.5 | LSE | 16:16:37 |
| 10 | 766.5 | Aquis | 16:16:37 |
| 9 | 766.5 | LSE | 16:16:37 |
| 150 | 766.5 | LSE | 16:16:37 |
| 7 | 766.5 | LSE | 16:16:37 |
| 64 | 766.5 | Aquis | 16:16:37 |
| 86 | 766.5 | Aquis | 16:16:37 |
| 130 | 766.5 | LSE | 16:16:37 |
| 405 | 766.5 | LSE | 16:16:37 |
| 17 | 766.5 | Turquoise | 16:18:08 |
| 50 | 766.5 | Turquoise | 16:18:08 |
| 150 | 766.5 | LSE | 16:18:27 |
| 150 | 766.5 | LSE | 16:18:27 |
| 95 | 766 | CHI-X | 16:18:27 |
| 10 | 766.5 | LSE | 16:18:27 |
| 470 | 766.5 | LSE | 16:18:27 |
| 23 | 766 | Turquoise | 16:18:27 |
| 179 | 766.5 | BATE | 16:18:49 |
| 57 | 766.5 | Aquis | 16:18:50 |
| 121 | 766.5 | BATE | 16:20:45 |
| 31 | 766.5 | Aquis | 16:21:09 |
| 63 | 766 | CHI-X | 16:21:38 |
| 200 | 766 | LSE | 16:21:38 |
| 241 | 766 | LSE | 16:21:38 |
| 253 | 766 | LSE | 16:21:38 |
| 211 | 766 | LSE | 16:21:38 |
| 3 | 766 | CHI-X | 16:21:45 |
| 23 | 766 | BATE | 16:23:01 |
| 23 | 766 | Aquis | 16:23:09 |
| 337 | 766 | LSE | 16:23:42 |
| 297 | 766 | LSE | 16:23:42 |
| 24 | 766 | CHI-X | 16:24:03 |
| 17 | 766 | CHI-X | 16:24:03 |
| 12 | 766 | CHI-X | 16:24:03 |
| 2 | 766 | BATE | 16:24:49 |
| 212 | 766.5 | CHI-X | 16:25:53 |
| 9 | 766 | LSE | 16:29:46 |
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.
