Paragon Banking Group PLC:
Transaction in own shares
21 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: | 21 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 89,089 |
| | |
| Highest price paid per share: | 768.00p |
| | |
| Lowest price paid per share: | 745.00p |
| | |
| Volume weighted average price paid per share: | 755.0256p |
Following the purchase of these shares, the Company holds 3,537,747 of its ordinary shares in treasury and has 207,067,213 ordinary shares in issue (excluding treasury shares). The figure of 207,067,213 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 | 755.04 | 61,610 |
| CHI-X | 754.94 | 9,882 |
| BATE | 755.02 | 13,763 |
| Aquis | 755.14 | 2,346 |
| Turquoise | 754.91 | 1,488 |
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 |
| 841 | 765 | LSE | 08:38:01 |
| 841 | 765 | LSE | 08:38:01 |
| 406 | 765 | LSE | 08:38:01 |
| 998 | 766 | LSE | 08:38:01 |
| 46 | 766 | LSE | 08:38:01 |
| 312 | 766 | CHI-X | 08:38:01 |
| 326 | 767 | LSE | 08:40:08 |
| 495 | 767 | BATE | 08:40:08 |
| 120 | 767 | CHI-X | 08:40:31 |
| 38 | 766.5 | BATE | 08:40:55 |
| 127 | 766.5 | BATE | 08:40:55 |
| 142 | 766.5 | LSE | 08:43:54 |
| 93 | 766.5 | CHI-X | 08:44:29 |
| 135 | 766.5 | BATE | 08:45:20 |
| 184 | 766.5 | LSE | 08:48:50 |
| 150 | 766.5 | LSE | 08:53:22 |
| 86 | 766.5 | LSE | 08:53:22 |
| 26 | 766.5 | LSE | 09:00:21 |
| 274 | 766.5 | LSE | 09:00:21 |
| 12 | 767.5 | Aquis | 09:04:13 |
| 99 | 767.5 | CHI-X | 09:04:13 |
| 130 | 767.5 | Aquis | 09:04:13 |
| 12 | 767.5 | Aquis | 09:04:13 |
| 164 | 767.5 | BATE | 09:04:13 |
| 144 | 767.5 | LSE | 09:04:13 |
| 190 | 767.5 | LSE | 09:06:33 |
| 21 | 767.5 | Aquis | 09:06:36 |
| 104 | 767.5 | CHI-X | 09:08:10 |
| 190 | 767.5 | LSE | 09:10:27 |
| 78 | 767.5 | LSE | 09:12:40 |
| 100 | 767.5 | LSE | 09:12:40 |
| 45 | 767.5 | BATE | 09:13:13 |
| 117 | 767.5 | BATE | 09:13:13 |
| 7 | 767.5 | CHI-X | 09:13:20 |
| 4 | 767.5 | CHI-X | 09:13:21 |
| 7 | 767.5 | CHI-X | 09:13:21 |
| 5 | 767.5 | CHI-X | 09:13:21 |
| 20 | 767.5 | CHI-X | 09:13:22 |
| 242 | 767.5 | LSE | 09:14:43 |
| 25 | 767.5 | Aquis | 09:16:33 |
| 73 | 767.5 | CHI-X | 09:20:15 |
| 24 | 767.5 | CHI-X | 09:20:15 |
| 161 | 767.5 | LSE | 09:20:15 |
| 151 | 767.5 | BATE | 09:21:38 |
| 159 | 767.5 | LSE | 09:22:44 |
| 12 | 768 | LSE | 09:22:44 |
| 48 | 768 | LSE | 09:22:44 |
| 55 | 768 | LSE | 09:22:44 |
| 18 | 768 | LSE | 09:22:44 |
| 43 | 768 | LSE | 09:22:44 |
| 12 | 767.5 | CHI-X | 09:24:25 |
| 74 | 768 | CHI-X | 09:24:25 |
| 47 | 767.5 | LSE | 09:24:36 |
| 47 | 768 | LSE | 09:24:36 |
| 113 | 768 | LSE | 09:24:36 |
| 3 | 768 | LSE | 09:24:36 |
| 4 | 767.5 | Aquis | 09:25:10 |
| 4 | 767.5 | Aquis | 09:25:55 |
| 4 | 767.5 | Aquis | 09:26:40 |
| 57 | 767.5 | LSE | 09:26:49 |
| 46 | 768 | LSE | 09:26:49 |
| 10 | 768 | LSE | 09:26:49 |
| 49 | 768 | LSE | 09:26:49 |
| 133 | 768 | LSE | 09:26:49 |
| 20 | 767.5 | BATE | 09:28:03 |
| 15 | 768 | LSE | 09:29:06 |
| 195 | 768 | LSE | 09:29:06 |
| 18 | 767.5 | Aquis | 09:29:37 |
| 98 | 767.5 | BATE | 09:29:37 |
| 28 | 767.5 | Turquoise | 09:30:03 |
| 56 | 767.5 | Turquoise | 09:30:03 |
| 70 | 767.5 | Turquoise | 09:30:03 |
| 18 | 767.5 | LSE | 09:30:48 |
| 137 | 767.5 | LSE | 09:30:48 |
| 65 | 767.5 | LSE | 09:32:47 |
| 65 | 767.5 | LSE | 09:32:47 |
| 120 | 767.5 | CHI-X | 09:32:51 |
| 22 | 767.5 | Aquis | 09:33:24 |
| 176 | 767.5 | LSE | 09:35:08 |
| 45 | 767.5 | BATE | 09:35:31 |
| 85 | 767.5 | BATE | 09:35:31 |
| 205 | 767 | LSE | 09:37:27 |
| 23 | 767.5 | Aquis | 09:37:43 |
| 112 | 767.5 | BATE | 09:40:51 |
| 209 | 766.5 | LSE | 09:41:08 |
| 23 | 766.5 | CHI-X | 09:41:22 |
| 79 | 766.5 | CHI-X | 09:41:22 |
| 174 | 766 | LSE | 09:44:18 |
| 63 | 764 | LSE | 09:48:36 |
| 5 | 764 | LSE | 09:48:36 |
| 75 | 764 | LSE | 09:48:36 |
| 70 | 764 | LSE | 09:55:32 |
| 121 | 764 | LSE | 09:55:32 |
| 54 | 764 | LSE | 09:55:32 |
| 24 | 764 | Aquis | 09:55:35 |
| 85 | 764 | CHI-X | 09:57:20 |
| 152 | 764 | LSE | 09:57:51 |
| 170 | 764 | LSE | 10:00:46 |
| 139 | 764 | BATE | 10:01:15 |
| 363 | 762.5 | LSE | 10:15:13 |
| 181 | 762.5 | LSE | 10:15:13 |
| 24 | 762.5 | Aquis | 10:15:14 |
| 143 | 762.5 | BATE | 10:15:15 |
| 100 | 762.5 | CHI-X | 10:15:21 |
| 78 | 762 | LSE | 10:17:10 |
| 103 | 762 | LSE | 10:17:10 |
| 170 | 762 | LSE | 10:17:10 |
| 1 | 762 | Aquis | 10:17:40 |
| 21 | 762.5 | Aquis | 10:17:40 |
| 109 | 761.5 | CHI-X | 10:19:50 |
| 213 | 761.5 | LSE | 10:20:35 |
| 138 | 761.5 | BATE | 10:20:42 |
| 251 | 761.5 | LSE | 10:23:02 |
| 24 | 761.5 | Aquis | 10:24:40 |
| 1 | 762 | Aquis | 10:24:40 |
| 116 | 761.5 | CHI-X | 10:24:55 |
| 132 | 761.5 | BATE | 10:24:57 |
| 382 | 761 | LSE | 10:25:00 |
| 21 | 761 | Aquis | 10:29:33 |
| 200 | 760.5 | LSE | 10:29:40 |
| 66 | 760.5 | LSE | 10:29:40 |
| 6 | 759 | Turquoise | 10:33:49 |
| 14 | 759 | Turquoise | 10:33:49 |
| 64 | 762.5 | Turquoise | 10:33:49 |
| 100 | 759 | LSE | 10:34:14 |
| 14 | 762.5 | Turquoise | 10:36:24 |
| 215 | 759.5 | LSE | 10:36:24 |
| 100 | 759.5 | BATE | 10:36:51 |
| 7 | 760 | LSE | 10:43:17 |
| 2 | 760 | LSE | 10:43:17 |
| 167 | 760 | LSE | 10:43:17 |
| 100 | 760 | LSE | 10:43:17 |
| 153 | 760.5 | LSE | 10:47:49 |
| 107 | 760.5 | CHI-X | 10:47:52 |
| 138 | 760.5 | BATE | 10:47:53 |
| 327 | 760.5 | LSE | 10:50:26 |
| 106 | 760.5 | CHI-X | 10:51:36 |
| 53 | 760.5 | LSE | 10:54:48 |
| 171 | 760.5 | LSE | 10:54:48 |
| 15 | 760 | Turquoise | 10:54:59 |
| 122 | 760 | BATE | 10:56:02 |
| 25 | 759.5 | Aquis | 10:57:08 |
| 26 | 759.5 | Aquis | 10:57:08 |
| 168 | 759.5 | LSE | 10:58:05 |
| 88 | 760 | CHI-X | 11:02:04 |
| 273 | 759.5 | LSE | 11:03:28 |
| 13 | 760 | Turquoise | 11:03:48 |
| 11 | 759 | BATE | 11:05:38 |
| 39 | 759 | BATE | 11:05:38 |
| 20 | 759 | BATE | 11:05:38 |
| 46 | 760 | BATE | 11:05:38 |
| 18 | 759.5 | Aquis | 11:07:35 |
| 122 | 759 | LSE | 11:08:49 |
| 55 | 759 | LSE | 11:08:49 |
| 14 | 759.5 | Turquoise | 11:14:28 |
| 97 | 759 | CHI-X | 11:15:36 |
| 404 | 759 | LSE | 11:15:36 |
| 6 | 759.5 | Aquis | 11:16:14 |
| 17 | 759.5 | Aquis | 11:16:14 |
| 222 | 759 | LSE | 11:18:31 |
| 167 | 759 | BATE | 11:19:34 |
| 14 | 758.5 | LSE | 11:21:50 |
| 80 | 759 | LSE | 11:21:50 |
| 150 | 759 | LSE | 11:21:50 |
| 8 | 759 | LSE | 11:21:50 |
| 14 | 758.5 | Turquoise | 11:22:04 |
| 78 | 758 | LSE | 11:29:01 |
| 150 | 758 | LSE | 11:29:01 |
| 21 | 758.5 | Aquis | 11:29:03 |
| 118 | 759 | CHI-X | 11:29:25 |
| 14 | 758.5 | Turquoise | 11:31:40 |
| 264 | 758 | LSE | 11:32:33 |
| 156 | 758 | BATE | 11:32:33 |
| 21 | 756 | Aquis | 11:35:57 |
| 100 | 756 | LSE | 11:37:01 |
| 43 | 756 | LSE | 11:37:01 |
| 94 | 755 | CHI-X | 11:38:09 |
| 173 | 755 | LSE | 11:38:09 |
| 270 | 753.5 | LSE | 11:42:04 |
| 21 | 754.5 | Aquis | 11:42:16 |
| 54 | 754 | BATE | 11:43:04 |
| 113 | 755.5 | BATE | 11:43:04 |
| 118 | 754.5 | LSE | 11:44:03 |
| 150 | 754.5 | LSE | 11:44:03 |
| 36 | 754 | CHI-X | 11:44:05 |
| 57 | 754 | CHI-X | 11:45:00 |
| 17 | 754 | Turquoise | 11:45:02 |
| 282 | 754.5 | LSE | 11:46:42 |
| 114 | 754.5 | LSE | 11:46:42 |
| 46 | 754.5 | LSE | 11:48:21 |
| 38 | 754.5 | LSE | 11:48:21 |
| 34 | 754.5 | LSE | 11:48:21 |
| 72 | 754.5 | LSE | 11:48:21 |
| 6 | 754.5 | BATE | 11:48:25 |
| 132 | 754.5 | BATE | 11:48:25 |
| 26 | 754.5 | Aquis | 11:48:29 |
| 28 | 754.5 | LSE | 11:49:56 |
| 53 | 754.5 | LSE | 11:49:56 |
| 75 | 754.5 | LSE | 11:49:56 |
| 18 | 754 | CHI-X | 11:50:42 |
| 85 | 754 | CHI-X | 11:50:42 |
| 72 | 754 | LSE | 11:54:38 |
| 185 | 754 | LSE | 11:54:38 |
| 17 | 754 | LSE | 11:55:02 |
| 25 | 754 | BATE | 11:55:49 |
| 95 | 754.5 | BATE | 11:55:49 |
| 26 | 754 | LSE | 11:57:19 |
| 21 | 754 | LSE | 11:57:19 |
| 69 | 754 | LSE | 11:57:19 |
| 49 | 754 | LSE | 11:57:19 |
| 45 | 754 | LSE | 11:57:21 |
| 44 | 754 | LSE | 11:59:42 |
| 144 | 754 | LSE | 11:59:42 |
| 109 | 754 | CHI-X | 11:59:55 |
| 102 | 754 | BATE | 12:00:44 |
| 30 | 754 | LSE | 12:02:20 |
| 164 | 754 | LSE | 12:02:20 |
| 94 | 754 | LSE | 12:02:20 |
| 15 | 754 | Turquoise | 12:02:35 |
| 21 | 754 | Turquoise | 12:02:35 |
| 55 | 754.5 | LSE | 12:05:29 |
| 55 | 754.5 | LSE | 12:05:29 |
| 94 | 754.5 | LSE | 12:05:29 |
| 184 | 754.5 | LSE | 12:07:46 |
| 16 | 755 | CHI-X | 12:09:18 |
| 16 | 755 | CHI-X | 12:10:48 |
| 92 | 755 | CHI-X | 12:10:48 |
| 332 | 755 | LSE | 12:12:05 |
| 16 | 755 | LSE | 12:14:14 |
| 200 | 755 | LSE | 12:14:14 |
| 12 | 755 | LSE | 12:14:46 |
| 103 | 755 | CHI-X | 12:15:45 |
| 26 | 754.5 | Aquis | 12:17:01 |
| 26 | 754.5 | Aquis | 12:17:01 |
| 26 | 754.5 | Aquis | 12:17:01 |
| 19 | 754.5 | BATE | 12:17:01 |
| 122 | 754.5 | BATE | 12:17:01 |
| 19 | 754.5 | BATE | 12:17:01 |
| 285 | 754.5 | LSE | 12:17:16 |
| 14 | 754 | BATE | 12:19:02 |
| 81 | 754 | BATE | 12:19:02 |
| 47 | 754.5 | LSE | 12:19:59 |
| 130 | 754.5 | LSE | 12:19:59 |
| 45 | 754.5 | LSE | 12:19:59 |
| 98 | 754 | BATE | 12:23:55 |
| 43 | 754 | BATE | 12:23:55 |
| 242 | 754.5 | LSE | 12:25:42 |
| 150 | 754.5 | LSE | 12:25:42 |
| 5 | 754.5 | Aquis | 12:27:27 |
| 37 | 754.5 | LSE | 12:27:27 |
| 96 | 754.5 | LSE | 12:27:27 |
| 107 | 755 | CHI-X | 12:38:32 |
| 166 | 755 | BATE | 12:38:32 |
| 105 | 755 | CHI-X | 12:38:32 |
| 123 | 755 | LSE | 12:38:32 |
| 150 | 755 | LSE | 12:38:32 |
| 86 | 755 | LSE | 12:38:32 |
| 64 | 755 | LSE | 12:38:32 |
| 378 | 755 | LSE | 12:38:32 |
| 102 | 755 | LSE | 12:40:25 |
| 11 | 755 | LSE | 12:40:25 |
| 51 | 755 | LSE | 12:40:25 |
| 79 | 755 | LSE | 12:40:25 |
| 170 | 755 | BATE | 12:42:57 |
| 98 | 755 | LSE | 12:44:28 |
| 118 | 755 | LSE | 12:44:28 |
| 26 | 755 | Aquis | 12:45:39 |
| 47 | 755 | Aquis | 12:45:39 |
| 105 | 755 | CHI-X | 12:45:39 |
| 22 | 755 | Aquis | 12:48:26 |
| 342 | 754 | LSE | 12:50:55 |
| 132 | 755 | BATE | 12:50:55 |
| 65 | 754 | LSE | 12:53:10 |
| 109 | 754 | LSE | 12:53:10 |
| 114 | 755 | CHI-X | 12:58:48 |
| 204 | 754.5 | LSE | 13:00:51 |
| 26 | 755 | Aquis | 13:00:54 |
| 6 | 755 | Aquis | 13:00:54 |
| 150 | 755 | BATE | 13:01:01 |
| 113 | 755 | CHI-X | 13:02:02 |
| 360 | 755.5 | LSE | 13:03:04 |
| 28 | 755 | Aquis | 13:04:32 |
| 256 | 754.5 | LSE | 13:04:41 |
| 360 | 754.5 | LSE | 13:04:41 |
| 44 | 754.5 | LSE | 13:04:41 |
| 98 | 754.5 | BATE | 13:04:48 |
| 94 | 755 | CHI-X | 13:05:14 |
| 48 | 755 | LSE | 13:07:43 |
| 100 | 756 | LSE | 13:13:29 |
| 118 | 756 | LSE | 13:13:29 |
| 79 | 756.5 | CHI-X | 13:17:02 |
| 9 | 756.5 | CHI-X | 13:17:02 |
| 72 | 756.5 | CHI-X | 13:20:10 |
| 22 | 756.5 | CHI-X | 13:20:10 |
| 150 | 756.5 | BATE | 13:22:15 |
| 128 | 756.5 | BATE | 13:22:15 |
| 13 | 756.5 | BATE | 13:22:15 |
| 22 | 756.5 | BATE | 13:22:15 |
| 122 | 756.5 | LSE | 13:22:15 |
| 153 | 756.5 | Turquoise | 13:22:15 |
| 450 | 756.5 | LSE | 13:22:15 |
| 8 | 756.5 | Turquoise | 13:22:15 |
| 67 | 756.5 | LSE | 13:22:15 |
| 150 | 756.5 | LSE | 13:22:15 |
| 80 | 756.5 | LSE | 13:22:15 |
| 150 | 756.5 | LSE | 13:22:15 |
| 8 | 756.5 | Turquoise | 13:22:15 |
| 227 | 756.5 | LSE | 13:22:15 |
| 410 | 756.5 | LSE | 13:22:15 |
| 27 | 756 | Aquis | 13:22:27 |
| 27 | 756 | Aquis | 13:22:27 |
| 13 | 756.5 | CHI-X | 13:24:18 |
| 14 | 756.5 | CHI-X | 13:24:18 |
| 223 | 755.5 | LSE | 13:24:18 |
| 63 | 756.5 | CHI-X | 13:24:18 |
| 27 | 756 | Aquis | 13:25:16 |
| 135 | 756 | LSE | 13:27:35 |
| 156 | 756 | LSE | 13:27:35 |
| 13 | 756.5 | CHI-X | 13:28:29 |
| 86 | 756.5 | CHI-X | 13:28:29 |
| 76 | 756.5 | BATE | 13:28:39 |
| 52 | 756.5 | BATE | 13:28:39 |
| 172 | 756.5 | LSE | 13:29:15 |
| 19 | 756 | Aquis | 13:30:05 |
| 2 | 756 | Aquis | 13:30:12 |
| 154 | 756.5 | BATE | 13:30:46 |
| 42 | 756.5 | LSE | 13:31:26 |
| 100 | 756.5 | LSE | 13:31:26 |
| 32 | 756.5 | LSE | 13:31:26 |
| 138 | 756.5 | BATE | 13:33:14 |
| 20 | 756.5 | LSE | 13:33:18 |
| 5 | 756.5 | LSE | 13:33:18 |
| 47 | 756.5 | LSE | 13:33:18 |
| 102 | 756.5 | LSE | 13:33:18 |
| 29 | 756.5 | CHI-X | 13:33:46 |
| 45 | 756.5 | CHI-X | 13:33:46 |
| 29 | 756.5 | CHI-X | 13:33:46 |
| 97 | 755.5 | LSE | 13:35:13 |
| 25 | 756 | Aquis | 13:35:13 |
| 149 | 756.5 | BATE | 13:35:48 |
| 15 | 756 | LSE | 13:36:56 |
| 115 | 756 | LSE | 13:36:56 |
| 158 | 756 | LSE | 13:36:56 |
| 102 | 756 | LSE | 13:36:56 |
| 23 | 755.5 | Aquis | 13:37:41 |
| 103 | 755.5 | CHI-X | 13:39:00 |
| 150 | 755.5 | LSE | 13:39:24 |
| 37 | 755.5 | LSE | 13:39:24 |
| 97 | 755.5 | CHI-X | 13:40:39 |
| 376 | 755.5 | LSE | 13:41:23 |
| 139 | 755.5 | BATE | 13:42:57 |
| 6 | 755.5 | Aquis | 13:43:18 |
| 20 | 755.5 | Aquis | 13:43:18 |
| 19 | 755.5 | LSE | 13:43:41 |
| 204 | 755.5 | LSE | 13:43:41 |
| 42 | 755.5 | LSE | 13:43:41 |
| 42 | 755.5 | LSE | 13:43:41 |
| 65 | 755.5 | LSE | 13:43:41 |
| 100 | 754.5 | LSE | 13:45:59 |
| 318 | 754.5 | LSE | 13:45:59 |
| 99 | 755 | CHI-X | 13:46:27 |
| 138 | 755.5 | BATE | 13:47:08 |
| 22 | 755.5 | Aquis | 13:47:42 |
| 109 | 755 | LSE | 13:47:48 |
| 54 | 755 | LSE | 13:47:48 |
| 179 | 755.5 | LSE | 13:49:50 |
| 31 | 755.5 | LSE | 13:52:08 |
| 31 | 755.5 | LSE | 13:52:08 |
| 112 | 755.5 | CHI-X | 13:52:08 |
| 156 | 755.5 | LSE | 13:52:08 |
| 416 | 755.5 | LSE | 13:52:08 |
| 123 | 755.5 | BATE | 13:52:29 |
| 15 | 755 | Turquoise | 13:53:06 |
| 71 | 755 | Turquoise | 13:53:06 |
| 24 | 755.5 | Aquis | 13:53:45 |
| 138 | 755 | BATE | 13:57:22 |
| 238 | 755 | LSE | 13:57:22 |
| 104 | 755 | LSE | 13:57:22 |
| 186 | 755 | LSE | 13:58:46 |
| 85 | 755 | CHI-X | 14:00:03 |
| 26 | 755.5 | Aquis | 14:00:14 |
| 14 | 755.5 | Turquoise | 14:01:05 |
| 14 | 755.5 | Turquoise | 14:01:05 |
| 13 | 755.5 | CHI-X | 14:03:59 |
| 168 | 755.5 | BATE | 14:05:21 |
| 22 | 755.5 | Aquis | 14:05:27 |
| 115 | 756.5 | CHI-X | 14:12:12 |
| 124 | 756.5 | CHI-X | 14:12:12 |
| 94 | 756.5 | CHI-X | 14:12:12 |
| 432 | 756.5 | LSE | 14:12:12 |
| 212 | 756.5 | LSE | 14:12:12 |
| 172 | 756.5 | LSE | 14:12:12 |
| 388 | 756.5 | LSE | 14:12:12 |
| 452 | 756.5 | LSE | 14:12:12 |
| 192 | 756.5 | LSE | 14:12:12 |
| 168 | 756.5 | LSE | 14:12:12 |
| 105 | 756.5 | BATE | 14:14:18 |
| 119 | 756.5 | BATE | 14:15:19 |
| 61 | 757 | LSE | 14:20:59 |
| 70 | 757 | LSE | 14:20:59 |
| 26 | 757 | LSE | 14:20:59 |
| 10 | 757 | BATE | 14:21:05 |
| 210 | 757 | LSE | 14:21:10 |
| 150 | 757 | BATE | 14:21:10 |
| 390 | 757 | LSE | 14:21:10 |
| 28 | 757 | LSE | 14:21:10 |
| 558 | 757 | LSE | 14:21:10 |
| 150 | 757 | LSE | 14:21:10 |
| 25 | 757 | CHI-X | 14:21:15 |
| 23 | 757 | CHI-X | 14:21:15 |
| 1 | 757 | CHI-X | 14:21:15 |
| 72 | 757 | Aquis | 14:22:16 |
| 24 | 757 | Aquis | 14:22:16 |
| 117 | 757 | CHI-X | 14:22:16 |
| 210 | 757 | LSE | 14:22:16 |
| 156 | 757 | BATE | 14:24:11 |
| 150 | 757 | BATE | 14:24:11 |
| 106 | 757 | CHI-X | 14:24:35 |
| 20 | 757 | Aquis | 14:24:35 |
| 17 | 757.5 | LSE | 14:30:29 |
| 196 | 757.5 | LSE | 14:30:29 |
| 96 | 757 | CHI-X | 14:30:30 |
| 139 | 757 | BATE | 14:30:30 |
| 150 | 757 | LSE | 14:30:46 |
| 150 | 757 | LSE | 14:30:46 |
| 126 | 757 | LSE | 14:30:46 |
| 27 | 757 | Aquis | 14:31:07 |
| 232 | 756 | LSE | 14:31:22 |
| 213 | 756 | LSE | 14:31:22 |
| 213 | 756 | LSE | 14:31:22 |
| 98 | 756.5 | Turquoise | 14:31:27 |
| 14 | 756.5 | Turquoise | 14:31:27 |
| 100 | 757 | CHI-X | 14:32:43 |
| 100 | 757.5 | CHI-X | 14:34:40 |
| 246 | 757.5 | LSE | 14:34:57 |
| 412 | 757.5 | LSE | 14:34:57 |
| 600 | 757.5 | LSE | 14:34:57 |
| 150 | 757.5 | LSE | 14:34:57 |
| 100 | 757.5 | LSE | 14:36:42 |
| 150 | 757.5 | LSE | 14:36:42 |
| 16 | 757.5 | CHI-X | 14:36:51 |
| 150 | 757.5 | CHI-X | 14:36:51 |
| 16 | 757.5 | CHI-X | 14:36:51 |
| 182 | 757 | LSE | 14:37:06 |
| 111 | 757 | BATE | 14:37:06 |
| 135 | 757 | BATE | 14:37:06 |
| 143 | 757 | BATE | 14:37:06 |
| 182 | 756.5 | LSE | 14:38:52 |
| 7 | 756.5 | Turquoise | 14:38:52 |
| 14 | 756.5 | Turquoise | 14:38:52 |
| 192 | 756.5 | LSE | 14:38:52 |
| 14 | 756.5 | Turquoise | 14:38:52 |
| 7 | 756.5 | Turquoise | 14:38:52 |
| 49 | 756.5 | Aquis | 14:38:58 |
| 3 | 756.5 | Aquis | 14:38:58 |
| 7 | 757 | BATE | 14:39:02 |
| 5 | 757 | BATE | 14:39:02 |
| 85 | 757 | BATE | 14:39:02 |
| 65 | 757 | BATE | 14:39:02 |
| 105 | 756.5 | LSE | 14:40:45 |
| 142 | 756.5 | LSE | 14:40:45 |
| 105 | 756.5 | LSE | 14:40:45 |
| 21 | 756.5 | Aquis | 14:40:52 |
| 24 | 756.5 | Aquis | 14:40:52 |
| 11 | 757 | CHI-X | 14:40:53 |
| 101 | 757 | CHI-X | 14:40:53 |
| 149 | 756.5 | BATE | 14:41:19 |
| 105 | 756.5 | CHI-X | 14:43:12 |
| 213 | 756.5 | LSE | 14:43:12 |
| 384 | 756.5 | LSE | 14:43:12 |
| 416 | 756.5 | LSE | 14:43:12 |
| 42 | 756.5 | LSE | 14:43:12 |
| 24 | 756.5 | Aquis | 14:43:12 |
| 23 | 756.5 | BATE | 14:43:37 |
| 150 | 756.5 | BATE | 14:43:37 |
| 105 | 756.5 | CHI-X | 14:45:04 |
| 212 | 756.5 | LSE | 14:45:09 |
| 27 | 756.5 | Aquis | 14:45:15 |
| 13 | 756.5 | Turquoise | 14:45:58 |
| 43 | 756.5 | Turquoise | 14:45:58 |
| 2 | 756.5 | Turquoise | 14:45:58 |
| 146 | 756.5 | BATE | 14:46:00 |
| 22 | 756.5 | LSE | 14:46:48 |
| 101 | 756.5 | LSE | 14:46:48 |
| 29 | 756.5 | LSE | 14:46:48 |
| 11 | 756.5 | LSE | 14:46:48 |
| 219 | 756 | LSE | 14:46:49 |
| 75 | 756 | LSE | 14:46:50 |
| 21 | 756 | Aquis | 14:47:06 |
| 19 | 755.5 | LSE | 14:47:30 |
| 109 | 756 | CHI-X | 14:47:37 |
| 71 | 755.5 | LSE | 14:47:38 |
| 147 | 756 | BATE | 14:48:06 |
| 99 | 755.5 | LSE | 14:48:09 |
| 14 | 755.5 | Turquoise | 14:48:09 |
| 189 | 755.5 | LSE | 14:48:09 |
| 23 | 756 | Aquis | 14:49:04 |
| 180 | 755.5 | LSE | 14:50:09 |
| 198 | 755.5 | LSE | 14:50:09 |
| 114 | 755.5 | BATE | 14:51:25 |
| 110 | 755.5 | CHI-X | 14:51:56 |
| 705 | 755.5 | LSE | 14:52:42 |
| 179 | 755.5 | LSE | 14:52:42 |
| 24 | 755.5 | Aquis | 14:52:42 |
| 25 | 755.5 | Aquis | 14:52:42 |
| 74 | 755 | BATE | 14:52:43 |
| 226 | 755 | LSE | 14:53:35 |
| 5 | 755.5 | CHI-X | 14:54:15 |
| 64 | 755.5 | CHI-X | 14:54:15 |
| 200 | 755.5 | LSE | 14:55:36 |
| 77 | 755.5 | LSE | 14:55:36 |
| 77 | 755.5 | LSE | 14:55:36 |
| 78 | 755 | CHI-X | 14:55:37 |
| 81 | 755 | BATE | 14:55:54 |
| 52 | 755 | BATE | 14:56:00 |
| 153 | 755 | LSE | 14:57:59 |
| 169 | 755 | LSE | 14:57:59 |
| 21 | 755 | Aquis | 14:58:54 |
| 209 | 755.5 | LSE | 15:00:18 |
| 114 | 755.5 | CHI-X | 15:00:20 |
| 116 | 755.5 | BATE | 15:00:34 |
| 183 | 755.5 | LSE | 15:02:12 |
| 100 | 755.5 | CHI-X | 15:02:18 |
| 16 | 755.5 | LSE | 15:02:44 |
| 150 | 755.5 | LSE | 15:02:44 |
| 150 | 755.5 | LSE | 15:02:44 |
| 263 | 755.5 | LSE | 15:02:44 |
| 150 | 755.5 | BATE | 15:02:47 |
| 106 | 755.5 | CHI-X | 15:04:21 |
| 180 | 755.5 | LSE | 15:04:23 |
| 180 | 755.5 | LSE | 15:04:23 |
| 135 | 755.5 | BATE | 15:04:32 |
| 27 | 755 | Aquis | 15:05:10 |
| 33 | 755 | Aquis | 15:05:10 |
| 23 | 755 | Aquis | 15:05:10 |
| 57 | 755 | LSE | 15:05:10 |
| 118 | 755 | BATE | 15:05:10 |
| 172 | 755 | LSE | 15:05:10 |
| 36 | 755 | LSE | 15:05:10 |
| 160 | 755 | LSE | 15:05:10 |
| 392 | 755 | LSE | 15:05:10 |
| 1 | 755 | LSE | 15:06:49 |
| 188 | 755 | LSE | 15:06:49 |
| 224 | 755 | LSE | 15:06:49 |
| 92 | 754.5 | CHI-X | 15:06:52 |
| 74 | 755 | BATE | 15:07:57 |
| 36 | 755 | BATE | 15:07:57 |
| 86 | 755 | LSE | 15:07:57 |
| 36 | 755 | BATE | 15:07:57 |
| 86 | 755 | LSE | 15:07:57 |
| 8 | 753.5 | Turquoise | 15:08:08 |
| 9 | 754.5 | Turquoise | 15:08:08 |
| 102 | 754.5 | Turquoise | 15:08:08 |
| 26 | 753.5 | Aquis | 15:08:10 |
| 100 | 753 | CHI-X | 15:08:54 |
| 8 | 752.5 | BATE | 15:08:55 |
| 126 | 752.5 | BATE | 15:08:55 |
| 8 | 752.5 | BATE | 15:08:55 |
| 199 | 752.5 | LSE | 15:08:55 |
| 172 | 752.5 | LSE | 15:08:55 |
| 23 | 753 | Aquis | 15:10:21 |
| 143 | 753 | LSE | 15:13:06 |
| 64 | 753 | LSE | 15:13:06 |
| 150 | 753 | BATE | 15:13:08 |
| 6 | 753 | BATE | 15:13:08 |
| 122 | 753 | CHI-X | 15:13:12 |
| 105 | 753 | LSE | 15:13:41 |
| 41 | 753 | LSE | 15:13:41 |
| 61 | 753 | LSE | 15:13:41 |
| 15 | 753 | Turquoise | 15:13:53 |
| 31 | 753 | LSE | 15:14:45 |
| 37 | 753 | LSE | 15:14:45 |
| 145 | 753 | LSE | 15:14:45 |
| 89 | 752.5 | CHI-X | 15:15:04 |
| 30 | 752.5 | CHI-X | 15:15:04 |
| 242 | 752.5 | LSE | 15:15:04 |
| 189 | 752.5 | LSE | 15:15:04 |
| 295 | 752.5 | LSE | 15:15:04 |
| 21 | 752.5 | Aquis | 15:15:04 |
| 173 | 752.5 | BATE | 15:15:16 |
| 16 | 752 | Turquoise | 15:15:37 |
| 231 | 752 | LSE | 15:15:37 |
| 10 | 752 | CHI-X | 15:17:06 |
| 45 | 752 | CHI-X | 15:17:06 |
| 45 | 752 | CHI-X | 15:17:06 |
| 24 | 752.5 | Aquis | 15:17:15 |
| 190 | 752 | LSE | 15:18:12 |
| 158 | 752 | LSE | 15:18:12 |
| 20 | 752 | Aquis | 15:19:07 |
| 18 | 751 | Aquis | 15:19:29 |
| 259 | 751 | LSE | 15:19:29 |
| 83 | 751 | CHI-X | 15:19:54 |
| 102 | 750.5 | BATE | 15:21:21 |
| 54 | 750.5 | BATE | 15:21:21 |
| 187 | 750 | LSE | 15:21:32 |
| 190 | 750 | LSE | 15:21:34 |
| 24 | 750 | Aquis | 15:23:15 |
| 14 | 750 | Turquoise | 15:23:36 |
| 30 | 750 | Turquoise | 15:23:36 |
| 111 | 750 | BATE | 15:23:43 |
| 53 | 750 | BATE | 15:23:43 |
| 84 | 749 | CHI-X | 15:24:33 |
| 166 | 749 | LSE | 15:24:33 |
| 108 | 749 | LSE | 15:24:33 |
| 164 | 749 | LSE | 15:24:33 |
| 66 | 748.5 | LSE | 15:25:09 |
| 84 | 748.5 | LSE | 15:25:09 |
| 84 | 748.5 | LSE | 15:25:09 |
| 75 | 748 | BATE | 15:26:43 |
| 64 | 748.5 | BATE | 15:26:43 |
| 9 | 748 | Aquis | 15:26:46 |
| 16 | 749 | Aquis | 15:26:46 |
| 368 | 748 | LSE | 15:28:28 |
| 264 | 748 | LSE | 15:28:28 |
| 184 | 748 | LSE | 15:28:28 |
| 116 | 748 | CHI-X | 15:28:33 |
| 14 | 749.5 | Turquoise | 15:28:35 |
| 14 | 749.5 | Turquoise | 15:28:35 |
| 24 | 748 | Aquis | 15:28:51 |
| 53 | 748.5 | BATE | 15:28:57 |
| 74 | 748.5 | BATE | 15:28:57 |
| 80 | 747.5 | LSE | 15:30:12 |
| 109 | 747.5 | LSE | 15:30:12 |
| 106 | 747.5 | CHI-X | 15:30:20 |
| 10 | 747.5 | LSE | 15:32:30 |
| 10 | 747.5 | LSE | 15:32:30 |
| 150 | 747.5 | LSE | 15:32:30 |
| 150 | 747.5 | LSE | 15:32:30 |
| 4 | 747.5 | LSE | 15:32:30 |
| 10 | 747.5 | CHI-X | 15:32:48 |
| 85 | 747.5 | CHI-X | 15:32:48 |
| 24 | 748 | Aquis | 15:33:14 |
| 89 | 747.5 | CHI-X | 15:34:03 |
| 309 | 747.5 | LSE | 15:34:03 |
| 169 | 747.5 | LSE | 15:34:03 |
| 73 | 747.5 | LSE | 15:34:03 |
| 196 | 747.5 | LSE | 15:34:03 |
| 137 | 747.5 | BATE | 15:34:05 |
| 4 | 747.5 | BATE | 15:34:05 |
| 17 | 747.5 | Turquoise | 15:34:11 |
| 16 | 747.5 | Turquoise | 15:34:11 |
| 25 | 748 | Aquis | 15:35:33 |
| 10 | 748 | Aquis | 15:37:41 |
| 14 | 748 | Aquis | 15:37:41 |
| 6 | 748.5 | LSE | 15:38:25 |
| 12 | 748.5 | LSE | 15:38:25 |
| 315 | 748.5 | LSE | 15:38:25 |
| 208 | 748.5 | LSE | 15:38:25 |
| 32 | 749 | BATE | 15:41:09 |
| 97 | 749.5 | CHI-X | 15:42:01 |
| 13 | 749.5 | Aquis | 15:42:01 |
| 15 | 749.5 | Aquis | 15:42:01 |
| 117 | 749.5 | CHI-X | 15:42:01 |
| 16 | 749.5 | Turquoise | 15:42:01 |
| 102 | 749.5 | LSE | 15:42:01 |
| 749 | 749.5 | LSE | 15:42:01 |
| 2 | 749.5 | Turquoise | 15:42:01 |
| 13 | 749.5 | Turquoise | 15:42:01 |
| 172 | 749.5 | LSE | 15:42:01 |
| 172 | 749.5 | LSE | 15:42:01 |
| 12 | 749.5 | Aquis | 15:42:01 |
| 381 | 749.5 | LSE | 15:43:50 |
| 19 | 749.5 | LSE | 15:43:50 |
| 80 | 749.5 | CHI-X | 15:44:38 |
| 23 | 749.5 | Aquis | 15:44:40 |
| 14 | 749.5 | Turquoise | 15:44:53 |
| 308 | 749 | BATE | 15:45:41 |
| 2 | 749 | BATE | 15:45:41 |
| 159 | 749 | BATE | 15:45:41 |
| 98 | 749 | CHI-X | 15:45:41 |
| 147 | 749 | BATE | 15:45:41 |
| 216 | 749 | LSE | 15:45:41 |
| 288 | 748.5 | LSE | 15:47:24 |
| 14 | 748.5 | Turquoise | 15:48:40 |
| 135 | 748.5 | BATE | 15:48:40 |
| 15 | 749 | Aquis | 15:49:07 |
| 8 | 749.5 | Aquis | 15:49:07 |
| 98 | 748.5 | CHI-X | 15:51:11 |
| 87 | 748.5 | CHI-X | 15:51:11 |
| 151 | 748.5 | BATE | 15:51:11 |
| 409 | 748.5 | LSE | 15:51:11 |
| 16 | 748.5 | Turquoise | 15:51:11 |
| 187 | 748.5 | LSE | 15:51:11 |
| 196 | 748.5 | LSE | 15:51:11 |
| 187 | 748.5 | LSE | 15:51:11 |
| 24 | 748.5 | Aquis | 15:51:55 |
| 198 | 748.5 | LSE | 15:53:04 |
| 15 | 748.5 | Turquoise | 15:53:08 |
| 57 | 748.5 | BATE | 15:53:19 |
| 47 | 748.5 | BATE | 15:53:29 |
| 19 | 748.5 | Aquis | 15:54:13 |
| 120 | 748.5 | CHI-X | 15:54:52 |
| 15 | 748.5 | Turquoise | 15:54:55 |
| 201 | 748.5 | LSE | 15:54:58 |
| 7 | 748.5 | LSE | 15:55:47 |
| 45 | 748.5 | LSE | 15:55:47 |
| 101 | 748.5 | LSE | 15:55:47 |
| 189 | 748.5 | LSE | 15:55:47 |
| 413 | 748 | LSE | 15:56:00 |
| 151 | 748 | BATE | 15:56:36 |
| 28 | 748.5 | Aquis | 15:56:53 |
| 121 | 748.5 | CHI-X | 15:57:56 |
| 75 | 748.5 | BATE | 15:58:36 |
| 7 | 749 | LSE | 16:00:41 |
| 195 | 749 | LSE | 16:00:41 |
| 202 | 749 | LSE | 16:01:05 |
| 101 | 749 | LSE | 16:02:14 |
| 105 | 749 | LSE | 16:02:14 |
| 22 | 748.5 | Aquis | 16:02:16 |
| 101 | 748.5 | CHI-X | 16:02:16 |
| 155 | 748.5 | BATE | 16:02:16 |
| 147 | 748.5 | LSE | 16:02:16 |
| 25 | 748.5 | Aquis | 16:02:16 |
| 25 | 748.5 | LSE | 16:02:16 |
| 575 | 748.5 | LSE | 16:02:16 |
| 27 | 748.5 | LSE | 16:02:16 |
| 153 | 748.5 | LSE | 16:02:16 |
| 209 | 748 | LSE | 16:04:47 |
| 141 | 747.5 | BATE | 16:04:48 |
| 414 | 747.5 | LSE | 16:04:48 |
| 10 | 748 | Aquis | 16:05:06 |
| 14 | 748 | Aquis | 16:05:06 |
| 118 | 747.5 | CHI-X | 16:05:20 |
| 61 | 747.5 | LSE | 16:05:20 |
| 132 | 747.5 | LSE | 16:05:20 |
| 150 | 746.5 | LSE | 16:06:58 |
| 95 | 746.5 | LSE | 16:06:58 |
| 30 | 747 | BATE | 16:07:02 |
| 137 | 747 | BATE | 16:07:02 |
| 24 | 747 | Aquis | 16:07:14 |
| 104 | 746.5 | CHI-X | 16:07:19 |
| 74 | 746 | CHI-X | 16:08:23 |
| 36 | 746 | CHI-X | 16:08:23 |
| 18 | 746 | Aquis | 16:08:23 |
| 174 | 746 | LSE | 16:08:23 |
| 189 | 746 | LSE | 16:08:23 |
| 159 | 746 | LSE | 16:08:23 |
| 61 | 746.5 | Turquoise | 16:08:30 |
| 15 | 746.5 | Turquoise | 16:08:30 |
| 71 | 746 | BATE | 16:09:29 |
| 76 | 746 | BATE | 16:09:29 |
| 28 | 746 | Aquis | 16:11:11 |
| 64 | 746.5 | BATE | 16:11:31 |
| 84 | 746.5 | BATE | 16:11:31 |
| 109 | 746 | CHI-X | 16:12:45 |
| 579 | 746 | LSE | 16:12:45 |
| 233 | 746 | LSE | 16:12:45 |
| 187 | 746 | LSE | 16:12:45 |
| 374 | 746 | LSE | 16:12:45 |
| 10 | 746 | CHI-X | 16:12:45 |
| 24 | 746 | Turquoise | 16:12:46 |
| 28 | 746 | Aquis | 16:13:42 |
| 145 | 746.5 | BATE | 16:13:59 |
| 21 | 746 | LSE | 16:14:59 |
| 25 | 746 | LSE | 16:14:59 |
| 130 | 746 | LSE | 16:14:59 |
| 12 | 746 | LSE | 16:14:59 |
| 42 | 746 | LSE | 16:14:59 |
| 132 | 746 | LSE | 16:14:59 |
| 27 | 746 | CHI-X | 16:15:00 |
| 50 | 746 | CHI-X | 16:15:00 |
| 30 | 746 | CHI-X | 16:15:00 |
| 208 | 746 | BATE | 16:15:34 |
| 93 | 746 | BATE | 16:15:34 |
| 207 | 746 | BATE | 16:15:34 |
| 77 | 746 | Aquis | 16:15:44 |
| 296 | 745.5 | LSE | 16:15:56 |
| 1038 | 745.5 | LSE | 16:15:56 |
| 384 | 745.5 | CHI-X | 16:17:28 |
| 144 | 745.5 | BATE | 16:17:35 |
| 2 | 745.5 | Aquis | 16:18:20 |
| 4 | 745.5 | Aquis | 16:18:20 |
| 6 | 745.5 | Aquis | 16:18:20 |
| 6 | 745.5 | Aquis | 16:18:20 |
| 48 | 745.5 | LSE | 16:18:23 |
| 507 | 745.5 | LSE | 16:18:23 |
| 507 | 745.5 | LSE | 16:18:23 |
| 140 | 745.5 | BATE | 16:19:12 |
| 49 | 745 | LSE | 16:20:27 |
| 83 | 745 | CHI-X | 16:20:27 |
| 117 | 745 | LSE | 16:20:27 |
| 32 | 745 | LSE | 16:20:27 |
| 225 | 745 | LSE | 16:20:27 |
| 59 | 745.5 | Aquis | 16:20:36 |
| 102 | 745 | CHI-X | 16:22:27 |
| 100 | 745 | CHI-X | 16:22:27 |
| 35 | 745 | BATE | 16:22:29 |
| 146 | 745 | BATE | 16:22:29 |
| 29 | 745 | BATE | 16:22:29 |
| 43 | 745 | LSE | 16:22:47 |
| 702 | 745 | LSE | 16:22:47 |
| 52 | 745 | LSE | 16:22:47 |
| 51 | 745.5 | LSE | 16:24:41 |
| 23 | 745.5 | LSE | 16:24:41 |
| 480 | 745.5 | LSE | 16:24:41 |
| 72 | 745.5 | LSE | 16:24:41 |
| 101 | 745.5 | LSE | 16:24:41 |
| 11 | 745.5 | LSE | 16:24:41 |
| 156 | 745.5 | BATE | 16:24:49 |
| 172 | 745.5 | CHI-X | 16:25:04 |
| 49 | 745.5 | BATE | 16:27:02 |
| 18 | 745.5 | CHI-X | 16:27:05 |
| 101 | 746 | Turquoise | 16:28:47 |
| 43 | 746 | Turquoise | 16:28:47 |
| 6 | 745.5 | Aquis | 16:29:30 |
| 14 | 745.5 | Aquis | 16:29:35 |
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.
