Paragon Banking Group PLC:
Transaction in own shares
16 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: | 16 September 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 70,878 |
| | |
| Highest price paid per share: | 753.00p |
| | |
| Lowest price paid per share: | 741.00p |
| | |
| Volume weighted average price paid per share: | 749.2820p |
Following the purchase of these shares, the Company holds 1,293,730 of its ordinary shares in treasury and has 209,311,230 ordinary shares in issue (excluding treasury shares). The figure of 209,311,230 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 | 749.22 | 48,076 |
| CHI-X | 749.30 | 8,547 |
| BATE | 749.48 | 9,964 |
| Aquis | 749.54 | 2,601 |
| Turquoise | 749.56 | 1,690 |
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 |
| 86 | 749.5 | LSE | 08:01:23 |
| 86 | 748 | LSE | 08:03:17 |
| 83 | 743.5 | CHI-X | 08:07:11 |
| 430 | 741 | LSE | 08:11:10 |
| 52 | 742 | BATE | 08:12:12 |
| 25 | 741 | Aquis | 08:12:39 |
| 86 | 741 | LSE | 08:12:39 |
| 83 | 743 | CHI-X | 08:14:35 |
| 108 | 743 | LSE | 08:14:44 |
| 150 | 743 | LSE | 08:14:44 |
| 86 | 743 | LSE | 08:16:47 |
| 69 | 743 | LSE | 08:19:17 |
| 103 | 743 | LSE | 08:19:17 |
| 45 | 744.5 | CHI-X | 08:25:23 |
| 38 | 744.5 | CHI-X | 08:25:23 |
| 103 | 746 | LSE | 08:27:24 |
| 499 | 746 | LSE | 08:27:24 |
| 83 | 746 | CHI-X | 08:28:17 |
| 29 | 745 | Aquis | 08:29:21 |
| 84 | 746 | LSE | 08:29:28 |
| 96 | 745 | BATE | 08:29:52 |
| 88 | 746 | LSE | 08:31:39 |
| 81 | 746 | LSE | 08:34:06 |
| 91 | 746 | LSE | 08:34:06 |
| 86 | 747 | LSE | 08:36:21 |
| 34 | 747 | CHI-X | 08:38:05 |
| 196 | 749 | BATE | 08:45:36 |
| 90 | 749 | LSE | 08:45:38 |
| 101 | 749 | LSE | 08:45:38 |
| 102 | 749 | LSE | 08:45:38 |
| 51 | 749 | LSE | 08:45:38 |
| 36 | 749.5 | CHI-X | 08:46:15 |
| 58 | 749.5 | CHI-X | 08:46:15 |
| 172 | 749.5 | LSE | 08:48:09 |
| 50 | 750 | Aquis | 08:48:18 |
| 86 | 751.5 | LSE | 08:50:21 |
| 172 | 750.5 | BATE | 08:50:23 |
| 86 | 750.5 | BATE | 08:50:23 |
| 19 | 749.5 | Turquoise | 08:50:24 |
| 64 | 749.5 | Turquoise | 08:50:24 |
| 46 | 752 | Aquis | 08:51:21 |
| 86 | 748.5 | LSE | 08:52:17 |
| 29 | 749.5 | Turquoise | 08:58:00 |
| 25 | 751 | Aquis | 08:58:54 |
| 172 | 749 | LSE | 08:59:31 |
| 17 | 749.5 | CHI-X | 08:59:33 |
| 62 | 749.5 | CHI-X | 08:59:33 |
| 15 | 749.5 | CHI-X | 08:59:33 |
| 111 | 749 | LSE | 09:00:20 |
| 61 | 749 | LSE | 09:00:20 |
| 64 | 748 | BATE | 09:02:00 |
| 22 | 748 | BATE | 09:02:00 |
| 86 | 748 | LSE | 09:02:00 |
| 86 | 748 | LSE | 09:04:04 |
| 172 | 748 | LSE | 09:06:12 |
| 16 | 749 | Turquoise | 09:06:24 |
| 5 | 751 | Aquis | 09:07:23 |
| 20 | 751 | Aquis | 09:07:23 |
| 86 | 748 | BATE | 09:08:02 |
| 86 | 748 | LSE | 09:08:12 |
| 110 | 747.5 | CHI-X | 09:09:55 |
| 86 | 747.5 | LSE | 09:09:55 |
| 172 | 747.5 | LSE | 09:12:12 |
| 16 | 749 | Turquoise | 09:14:34 |
| 86 | 748.5 | LSE | 09:14:55 |
| 25 | 751 | Aquis | 09:15:40 |
| 3 | 748 | BATE | 09:16:09 |
| 83 | 748 | BATE | 09:16:09 |
| 83 | 748.5 | CHI-X | 09:17:02 |
| 112 | 748.5 | LSE | 09:18:03 |
| 60 | 748.5 | LSE | 09:18:03 |
| 86 | 748 | LSE | 09:19:09 |
| 86 | 748 | LSE | 09:20:49 |
| 47 | 748.5 | BATE | 09:22:56 |
| 39 | 748.5 | BATE | 09:22:56 |
| 33 | 748 | LSE | 09:23:55 |
| 72 | 748 | CHI-X | 09:23:55 |
| 108 | 748 | LSE | 09:24:02 |
| 86 | 748.5 | BATE | 09:30:50 |
| 6 | 748.5 | CHI-X | 09:33:59 |
| 5 | 748.5 | CHI-X | 09:34:26 |
| 72 | 748.5 | CHI-X | 09:34:51 |
| 7 | 748.5 | CHI-X | 09:34:51 |
| 86 | 748.5 | BATE | 09:41:23 |
| 102 | 748.5 | LSE | 09:41:23 |
| 273 | 749 | LSE | 09:41:23 |
| 102 | 749 | LSE | 09:41:24 |
| 39 | 749 | LSE | 09:41:24 |
| 375 | 749 | LSE | 09:41:24 |
| 14 | 748 | Turquoise | 09:47:06 |
| 18 | 748 | Turquoise | 09:47:06 |
| 18 | 748 | Turquoise | 09:47:06 |
| 87 | 748 | CHI-X | 09:47:06 |
| 172 | 748 | LSE | 09:47:06 |
| 86 | 748 | LSE | 09:47:06 |
| 23 | 748 | Aquis | 09:47:06 |
| 27 | 748 | Aquis | 09:47:06 |
| 86 | 747 | LSE | 09:48:02 |
| 67 | 747 | BATE | 09:48:32 |
| 19 | 747 | BATE | 09:48:32 |
| 1 | 747.5 | Aquis | 09:49:19 |
| 5 | 748 | Aquis | 09:49:19 |
| 19 | 748 | Aquis | 09:49:19 |
| 86 | 747 | LSE | 09:50:09 |
| 14 | 748 | Turquoise | 09:51:02 |
| 5 | 748 | Aquis | 09:52:38 |
| 20 | 748 | Aquis | 09:54:06 |
| 430 | 748 | LSE | 09:59:31 |
| 83 | 747.5 | CHI-X | 09:59:33 |
| 13 | 748 | Turquoise | 10:00:10 |
| 25 | 748 | Aquis | 10:03:02 |
| 83 | 747.5 | CHI-X | 10:04:03 |
| 103 | 747.5 | LSE | 10:06:03 |
| 327 | 747.5 | LSE | 10:06:03 |
| 172 | 747 | BATE | 10:06:03 |
| 17 | 748 | Turquoise | 10:07:52 |
| 131 | 748 | LSE | 10:10:02 |
| 41 | 748 | LSE | 10:10:02 |
| 25 | 748 | Aquis | 10:10:02 |
| 83 | 748 | CHI-X | 10:11:00 |
| 150 | 748 | LSE | 10:12:24 |
| 22 | 748 | LSE | 10:13:02 |
| 54 | 749.5 | CHI-X | 10:18:56 |
| 29 | 749.5 | CHI-X | 10:19:00 |
| 86 | 749 | BATE | 10:19:00 |
| 18 | 749 | Turquoise | 10:19:39 |
| 103 | 749 | LSE | 10:19:39 |
| 327 | 749 | LSE | 10:19:39 |
| 212 | 749.5 | LSE | 10:25:48 |
| 138 | 749.5 | LSE | 10:25:48 |
| 158 | 749.5 | LSE | 10:28:07 |
| 352 | 750 | LSE | 10:35:35 |
| 86 | 750 | LSE | 10:37:35 |
| 166 | 750 | CHI-X | 10:39:14 |
| 86 | 750 | LSE | 10:39:37 |
| 86 | 750 | LSE | 10:41:22 |
| 86 | 750 | LSE | 10:43:13 |
| 72 | 750 | CHI-X | 10:45:12 |
| 86 | 750 | LSE | 10:45:30 |
| 86 | 750 | LSE | 10:47:31 |
| 86 | 750 | LSE | 10:49:38 |
| 11 | 750 | LSE | 10:51:49 |
| 102 | 750 | LSE | 10:51:49 |
| 59 | 750 | LSE | 10:51:49 |
| 86 | 750 | LSE | 10:53:32 |
| 68 | 750 | CHI-X | 10:55:30 |
| 86 | 750 | LSE | 10:55:40 |
| 86 | 750 | LSE | 10:58:12 |
| 75 | 749 | Aquis | 11:00:30 |
| 26 | 749 | Aquis | 11:00:30 |
| 150 | 749 | BATE | 11:00:30 |
| 50 | 749 | Aquis | 11:00:30 |
| 172 | 749 | BATE | 11:00:30 |
| 24 | 749 | BATE | 11:00:30 |
| 84 | 749 | BATE | 11:00:30 |
| 16 | 749 | Turquoise | 11:00:30 |
| 86 | 749 | BATE | 11:00:30 |
| 16 | 749 | Turquoise | 11:00:30 |
| 17 | 749 | Turquoise | 11:00:30 |
| 17 | 749 | Turquoise | 11:00:30 |
| 86 | 748.5 | LSE | 11:00:31 |
| 66 | 748.5 | CHI-X | 11:02:34 |
| 172 | 748.5 | LSE | 11:02:36 |
| 86 | 748.5 | LSE | 11:05:10 |
| 172 | 749 | LSE | 11:07:55 |
| 172 | 749 | LSE | 11:10:39 |
| 64 | 748.5 | CHI-X | 11:10:39 |
| 86 | 748.5 | BATE | 11:10:39 |
| 344 | 749 | LSE | 11:15:46 |
| 86 | 748.5 | BATE | 11:15:46 |
| 21 | 748.5 | Aquis | 11:15:57 |
| 86 | 749 | LSE | 11:17:32 |
| 20 | 749 | Turquoise | 11:18:28 |
| 19 | 749 | Turquoise | 11:18:28 |
| 86 | 749 | LSE | 11:18:28 |
| 89 | 749 | CHI-X | 11:19:10 |
| 86 | 748.5 | BATE | 11:27:11 |
| 430 | 748.5 | LSE | 11:27:11 |
| 86 | 748.5 | LSE | 11:27:11 |
| 25 | 748.5 | Aquis | 11:27:12 |
| 23 | 748.5 | Turquoise | 11:27:25 |
| 90 | 748 | CHI-X | 11:28:38 |
| 86 | 748.5 | LSE | 11:29:13 |
| 28 | 748.5 | Aquis | 11:29:26 |
| 37 | 748.5 | BATE | 11:29:29 |
| 49 | 748.5 | BATE | 11:29:29 |
| 23 | 748.5 | LSE | 11:31:10 |
| 16 | 748.5 | LSE | 11:31:10 |
| 36 | 748.5 | LSE | 11:31:10 |
| 11 | 748.5 | LSE | 11:31:10 |
| 81 | 748 | CHI-X | 11:31:53 |
| 172 | 748.5 | LSE | 11:33:21 |
| 25 | 748.5 | Aquis | 11:33:57 |
| 86 | 748.5 | BATE | 11:34:50 |
| 187 | 748.5 | LSE | 11:35:51 |
| 7 | 748.5 | LSE | 11:37:48 |
| 150 | 748.5 | LSE | 11:37:48 |
| 89 | 749 | CHI-X | 11:41:20 |
| 86 | 749 | BATE | 11:41:20 |
| 92 | 749 | CHI-X | 12:00:22 |
| 98 | 749 | BATE | 12:00:22 |
| 28 | 749 | Aquis | 12:00:22 |
| 74 | 749 | BATE | 12:00:22 |
| 33 | 749 | CHI-X | 12:00:22 |
| 25 | 749 | Aquis | 12:00:22 |
| 74 | 749 | BATE | 12:00:22 |
| 22 | 749 | Aquis | 12:00:22 |
| 25 | 749 | Aquis | 12:00:22 |
| 256 | 749 | LSE | 12:00:22 |
| 90 | 749 | CHI-X | 12:00:22 |
| 344 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 2 | 749 | LSE | 12:00:22 |
| 96 | 749 | LSE | 12:00:22 |
| 76 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 9 | 749 | LSE | 12:00:22 |
| 16 | 749 | LSE | 12:00:22 |
| 36 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 86 | 749 | LSE | 12:00:22 |
| 8 | 749 | LSE | 12:00:22 |
| 78 | 749 | LSE | 12:00:22 |
| 98 | 749 | BATE | 12:06:36 |
| 121 | 749.5 | CHI-X | 12:27:47 |
| 207 | 749.5 | CHI-X | 12:27:47 |
| 46 | 749 | BATE | 12:27:47 |
| 40 | 749 | BATE | 12:27:49 |
| 75 | 749.5 | Aquis | 12:27:50 |
| 6 | 749.5 | Turquoise | 12:27:56 |
| 122 | 749.5 | Turquoise | 12:28:02 |
| 210 | 749 | LSE | 12:28:47 |
| 606 | 749 | LSE | 12:28:47 |
| 122 | 749 | LSE | 12:28:47 |
| 144 | 749 | LSE | 12:28:48 |
| 112 | 749 | LSE | 12:28:48 |
| 112 | 749 | LSE | 12:29:02 |
| 722 | 749 | LSE | 12:30:08 |
| 50 | 749.5 | Aquis | 12:30:28 |
| 16 | 749.5 | Turquoise | 12:30:28 |
| 16 | 749.5 | Turquoise | 12:30:28 |
| 72 | 751.5 | LSE | 12:34:02 |
| 186 | 751.5 | LSE | 12:34:02 |
| 8 | 752.5 | CHI-X | 12:38:05 |
| 18 | 752.5 | CHI-X | 12:38:05 |
| 49 | 752.5 | CHI-X | 12:38:05 |
| 18 | 752.5 | CHI-X | 12:38:05 |
| 73 | 752.5 | CHI-X | 12:40:13 |
| 90 | 752.5 | CHI-X | 12:42:51 |
| 76 | 753 | CHI-X | 12:52:55 |
| 48 | 753 | Turquoise | 12:52:55 |
| 16 | 753 | Turquoise | 12:52:55 |
| 129 | 753 | LSE | 12:52:55 |
| 516 | 752.5 | BATE | 12:52:55 |
| 86 | 752.5 | BATE | 12:52:55 |
| 87 | 752.5 | BATE | 12:52:55 |
| 443 | 753 | LSE | 12:52:55 |
| 229 | 753 | LSE | 12:52:55 |
| 222 | 753 | LSE | 12:52:55 |
| 7 | 753 | LSE | 12:52:55 |
| 80 | 753 | LSE | 12:52:55 |
| 413 | 753 | LSE | 12:52:55 |
| 25 | 752 | Aquis | 12:52:56 |
| 50 | 752 | Aquis | 12:52:56 |
| 38 | 753 | LSE | 12:54:34 |
| 216 | 753 | LSE | 12:54:34 |
| 4 | 753 | LSE | 12:54:34 |
| 166 | 752.5 | CHI-X | 12:54:46 |
| 85 | 752.5 | BATE | 12:55:31 |
| 120 | 752.5 | LSE | 12:56:38 |
| 138 | 752.5 | LSE | 12:56:38 |
| 25 | 752 | Aquis | 12:57:02 |
| 25 | 752.5 | Aquis | 13:00:02 |
| 86 | 752.5 | LSE | 13:00:02 |
| 258 | 752.5 | LSE | 13:00:02 |
| 32 | 752.5 | Turquoise | 13:00:05 |
| 83 | 752.5 | CHI-X | 13:00:06 |
| 86 | 752.5 | BATE | 13:00:51 |
| 86 | 752.5 | LSE | 13:01:55 |
| 24 | 752.5 | Aquis | 13:19:50 |
| 25 | 752.5 | Aquis | 13:19:50 |
| 86 | 752.5 | BATE | 13:19:50 |
| 83 | 752.5 | CHI-X | 13:19:50 |
| 83 | 752.5 | CHI-X | 13:19:50 |
| 86 | 752.5 | BATE | 13:19:50 |
| 32 | 752.5 | Turquoise | 13:19:50 |
| 172 | 752.5 | LSE | 13:19:50 |
| 16 | 752.5 | Turquoise | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 45 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 41 | 752.5 | LSE | 13:19:50 |
| 57 | 752.5 | LSE | 13:19:50 |
| 29 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 86 | 752.5 | LSE | 13:19:50 |
| 29 | 751 | LSE | 13:20:30 |
| 57 | 751 | LSE | 13:21:33 |
| 26 | 752.5 | Aquis | 13:21:42 |
| 54 | 752.5 | BATE | 13:22:13 |
| 32 | 752.5 | BATE | 13:22:13 |
| 86 | 751.5 | LSE | 13:22:22 |
| 83 | 751 | CHI-X | 13:25:05 |
| 172 | 751 | LSE | 13:25:05 |
| 172 | 751 | LSE | 13:27:14 |
| 25 | 752.5 | Aquis | 13:28:33 |
| 74 | 752 | BATE | 13:28:54 |
| 86 | 752 | LSE | 13:28:58 |
| 86 | 752 | LSE | 13:30:40 |
| 83 | 752.5 | CHI-X | 13:31:28 |
| 166 | 751.5 | LSE | 13:32:58 |
| 92 | 751.5 | LSE | 13:32:58 |
| 98 | 752 | BATE | 13:35:24 |
| 172 | 752 | LSE | 13:35:24 |
| 25 | 752 | Aquis | 13:35:24 |
| 83 | 751 | CHI-X | 13:37:03 |
| 172 | 751 | LSE | 13:37:21 |
| 50 | 751 | LSE | 13:39:06 |
| 85 | 751 | BATE | 13:39:14 |
| 122 | 751 | LSE | 13:42:00 |
| 172 | 751 | LSE | 13:42:00 |
| 18 | 751 | Turquoise | 13:42:01 |
| 14 | 751 | Turquoise | 13:42:01 |
| 25 | 751 | Aquis | 13:42:02 |
| 83 | 751 | CHI-X | 13:42:10 |
| 86 | 750.5 | LSE | 13:44:41 |
| 87 | 751 | BATE | 13:44:41 |
| 172 | 750.5 | LSE | 13:44:41 |
| 25 | 751 | Aquis | 13:45:03 |
| 32 | 751 | Turquoise | 13:47:22 |
| 57 | 751 | LSE | 13:47:22 |
| 115 | 751 | LSE | 13:47:22 |
| 86 | 751 | LSE | 13:47:22 |
| 17 | 751 | CHI-X | 13:47:35 |
| 66 | 751 | CHI-X | 13:47:35 |
| 26 | 750 | LSE | 13:48:50 |
| 86 | 750 | BATE | 13:49:03 |
| 60 | 750 | LSE | 13:50:03 |
| 48 | 750 | LSE | 13:50:03 |
| 25 | 751 | Aquis | 13:50:31 |
| 61 | 751.5 | LSE | 13:57:31 |
| 26 | 751.5 | LSE | 13:57:31 |
| 21 | 751.5 | LSE | 13:57:31 |
| 64 | 751.5 | LSE | 13:57:31 |
| 25 | 751 | Aquis | 13:57:31 |
| 10 | 751 | Turquoise | 13:57:31 |
| 37 | 751.5 | LSE | 13:57:31 |
| 86 | 751.5 | LSE | 13:58:02 |
| 83 | 751.5 | CHI-X | 13:58:06 |
| 86 | 751.5 | LSE | 13:58:50 |
| 83 | 751.5 | CHI-X | 14:01:53 |
| 86 | 751.5 | LSE | 14:01:53 |
| 16 | 751.5 | Turquoise | 14:01:53 |
| 86 | 751.5 | BATE | 14:01:53 |
| 86 | 751.5 | LSE | 14:01:53 |
| 86 | 751.5 | BATE | 14:01:53 |
| 4 | 751.5 | Aquis | 14:01:54 |
| 56 | 751.5 | LSE | 14:03:03 |
| 33 | 751.5 | LSE | 14:03:03 |
| 83 | 751.5 | LSE | 14:03:03 |
| 74 | 751.5 | LSE | 14:03:14 |
| 29 | 751.5 | BATE | 14:04:03 |
| 57 | 751.5 | BATE | 14:04:03 |
| 83 | 751.5 | CHI-X | 14:04:03 |
| 98 | 751.5 | LSE | 14:04:03 |
| 21 | 751.5 | Aquis | 14:04:22 |
| 86 | 751.5 | LSE | 14:04:49 |
| 83 | 751 | LSE | 14:04:59 |
| 434 | 751 | LSE | 14:04:59 |
| 25 | 751.5 | Aquis | 14:06:33 |
| 86 | 751 | BATE | 14:06:38 |
| 96 | 751 | LSE | 14:07:03 |
| 100 | 751 | LSE | 14:09:12 |
| 62 | 751 | LSE | 14:09:13 |
| 9 | 751 | LSE | 14:09:13 |
| 83 | 751.5 | CHI-X | 14:11:04 |
| 25 | 751.5 | Aquis | 14:11:04 |
| 163 | 751.5 | LSE | 14:11:04 |
| 172 | 751.5 | LSE | 14:11:04 |
| 86 | 751 | BATE | 14:11:04 |
| 25 | 751.5 | Aquis | 14:14:13 |
| 83 | 751.5 | CHI-X | 14:14:22 |
| 63 | 751 | LSE | 14:14:24 |
| 107 | 751 | LSE | 14:15:52 |
| 172 | 751 | LSE | 14:15:53 |
| 26 | 750.5 | LSE | 14:16:44 |
| 83 | 751.5 | CHI-X | 14:16:48 |
| 77 | 750.5 | LSE | 14:16:49 |
| 86 | 750.5 | BATE | 14:18:05 |
| 26 | 751.5 | CHI-X | 14:21:05 |
| 57 | 751.5 | CHI-X | 14:21:05 |
| 1 | 750.5 | LSE | 14:21:05 |
| 211 | 750.5 | LSE | 14:22:51 |
| 86 | 750.5 | LSE | 14:22:51 |
| 414 | 750.5 | LSE | 14:22:51 |
| 86 | 750.5 | LSE | 14:22:51 |
| 86 | 750.5 | LSE | 14:22:51 |
| 85 | 750.5 | BATE | 14:22:51 |
| 1 | 750.5 | BATE | 14:22:51 |
| 86 | 750.5 | BATE | 14:24:56 |
| 75 | 750.5 | LSE | 14:25:06 |
| 58 | 750.5 | LSE | 14:25:06 |
| 86 | 751 | LSE | 14:27:51 |
| 80 | 751 | CHI-X | 14:27:54 |
| 3 | 751 | CHI-X | 14:27:55 |
| 31 | 751 | LSE | 14:29:39 |
| 141 | 751 | LSE | 14:29:43 |
| 1 | 750.5 | LSE | 14:29:45 |
| 83 | 751 | CHI-X | 14:31:05 |
| 172 | 751 | LSE | 14:31:05 |
| 86 | 751 | BATE | 14:31:05 |
| 86 | 751 | BATE | 14:31:05 |
| 83 | 751.5 | CHI-X | 14:33:50 |
| 48 | 751 | Aquis | 14:35:09 |
| 27 | 751 | Aquis | 14:35:09 |
| 25 | 751 | Aquis | 14:35:09 |
| 25 | 751 | Aquis | 14:35:09 |
| 169 | 751 | LSE | 14:35:09 |
| 88 | 751 | LSE | 14:35:09 |
| 86 | 751 | BATE | 14:35:09 |
| 86 | 751 | LSE | 14:35:09 |
| 172 | 751 | LSE | 14:35:09 |
| 86 | 751 | LSE | 14:35:09 |
| 86 | 751 | LSE | 14:35:09 |
| 86 | 751 | LSE | 14:35:09 |
| 86 | 751 | LSE | 14:35:09 |
| 69 | 750.5 | CHI-X | 14:36:03 |
| 86 | 749.5 | BATE | 14:36:06 |
| 86 | 749.5 | LSE | 14:36:06 |
| 72 | 748 | LSE | 14:37:11 |
| 25 | 749.5 | Aquis | 14:37:42 |
| 86 | 749.5 | BATE | 14:38:51 |
| 83 | 749.5 | CHI-X | 14:39:14 |
| 25 | 749.5 | Aquis | 14:40:51 |
| 86 | 748.5 | LSE | 14:41:02 |
| 23 | 748.5 | LSE | 14:41:02 |
| 86 | 748.5 | LSE | 14:41:02 |
| 86 | 748.5 | LSE | 14:41:02 |
| 249 | 748.5 | LSE | 14:41:02 |
| 86 | 748.5 | LSE | 14:41:02 |
| 16 | 751.5 | Turquoise | 14:41:38 |
| 166 | 749 | Turquoise | 14:41:38 |
| 86 | 748 | BATE | 14:41:40 |
| 10 | 747.5 | LSE | 14:42:28 |
| 62 | 747.5 | LSE | 14:42:28 |
| 14 | 747.5 | LSE | 14:42:28 |
| 86 | 747.5 | LSE | 14:42:28 |
| 23 | 747.5 | CHI-X | 14:42:59 |
| 74 | 747.5 | CHI-X | 14:42:59 |
| 86 | 747.5 | LSE | 14:42:59 |
| 86 | 747.5 | LSE | 14:42:59 |
| 25 | 748 | Aquis | 14:43:57 |
| 86 | 746.5 | LSE | 14:44:04 |
| 16 | 748 | Turquoise | 14:44:15 |
| 68 | 746.5 | LSE | 14:44:29 |
| 86 | 747.5 | BATE | 14:44:29 |
| 18 | 746.5 | LSE | 14:44:30 |
| 28 | 746.5 | LSE | 14:44:30 |
| 83 | 747 | CHI-X | 14:45:52 |
| 150 | 746.5 | LSE | 14:46:23 |
| 22 | 746.5 | LSE | 14:46:23 |
| 25 | 746.5 | Aquis | 14:47:05 |
| 172 | 745.5 | LSE | 14:47:17 |
| 144 | 745.5 | LSE | 14:47:17 |
| 86 | 745 | BATE | 14:47:19 |
| 11 | 745.5 | Turquoise | 14:47:21 |
| 3 | 748 | Turquoise | 14:47:21 |
| 83 | 746 | CHI-X | 14:49:03 |
| 20 | 745.5 | LSE | 14:49:04 |
| 18 | 748 | Turquoise | 14:50:27 |
| 25 | 746.5 | Aquis | 14:51:31 |
| 44 | 746.5 | LSE | 14:51:31 |
| 187 | 746.5 | LSE | 14:51:31 |
| 86 | 746.5 | LSE | 14:51:31 |
| 93 | 746.5 | LSE | 14:51:31 |
| 8 | 746.5 | LSE | 14:51:31 |
| 78 | 746.5 | LSE | 14:51:31 |
| 86 | 746 | BATE | 14:51:31 |
| 430 | 748 | LSE | 14:54:32 |
| 172 | 748 | LSE | 14:56:33 |
| 40 | 748.5 | LSE | 14:57:45 |
| 34 | 748.5 | LSE | 14:57:45 |
| 46 | 748.5 | LSE | 14:57:45 |
| 52 | 748.5 | LSE | 14:57:45 |
| 16 | 748 | Turquoise | 14:58:03 |
| 25 | 747.5 | CHI-X | 14:58:04 |
| 58 | 747.5 | CHI-X | 14:58:04 |
| 86 | 747.5 | BATE | 14:58:04 |
| 99 | 747.5 | CHI-X | 14:58:04 |
| 258 | 747.5 | LSE | 14:58:04 |
| 106 | 747.5 | BATE | 14:58:04 |
| 16 | 747 | LSE | 14:58:29 |
| 5 | 748 | Aquis | 15:00:45 |
| 66 | 748 | BATE | 15:00:45 |
| 67 | 748 | CHI-X | 15:00:45 |
| 25 | 748 | Aquis | 15:00:46 |
| 45 | 748 | Aquis | 15:00:46 |
| 86 | 747.5 | BATE | 15:01:59 |
| 58 | 747.5 | LSE | 15:01:59 |
| 83 | 747.5 | CHI-X | 15:01:59 |
| 86 | 748 | LSE | 15:02:00 |
| 86 | 747.5 | LSE | 15:02:02 |
| 88 | 747.5 | LSE | 15:02:02 |
| 155 | 747.5 | LSE | 15:02:02 |
| 104 | 747.5 | LSE | 15:02:02 |
| 9 | 747.5 | LSE | 15:02:06 |
| 25 | 748 | Aquis | 15:02:42 |
| 83 | 748 | CHI-X | 15:04:45 |
| 58 | 747.5 | LSE | 15:04:59 |
| 13 | 747.5 | Aquis | 15:06:35 |
| 12 | 747.5 | Aquis | 15:07:02 |
| 75 | 747.5 | BATE | 15:07:02 |
| 83 | 748 | CHI-X | 15:08:01 |
| 51 | 748 | LSE | 15:08:04 |
| 22 | 749 | LSE | 15:08:29 |
| 150 | 749 | LSE | 15:08:29 |
| 432 | 749 | LSE | 15:08:29 |
| 319 | 749 | LSE | 15:08:29 |
| 58 | 749 | LSE | 15:10:59 |
| 28 | 749 | LSE | 15:10:59 |
| 86 | 749 | LSE | 15:10:59 |
| 86 | 749 | LSE | 15:10:59 |
| 86 | 749 | LSE | 15:10:59 |
| 97 | 749.5 | BATE | 15:11:01 |
| 86 | 749.5 | BATE | 15:11:01 |
| 12 | 749.5 | Aquis | 15:11:04 |
| 13 | 749.5 | Aquis | 15:11:06 |
| 41 | 749 | CHI-X | 15:11:29 |
| 42 | 749 | CHI-X | 15:12:02 |
| 86 | 749.5 | BATE | 15:12:58 |
| 25 | 749.5 | Aquis | 15:14:00 |
| 86 | 749.5 | BATE | 15:15:45 |
| 25 | 749.5 | Aquis | 15:16:03 |
| 10 | 749 | CHI-X | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 73 | 749 | CHI-X | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 86 | 749 | LSE | 15:16:04 |
| 62 | 748.5 | LSE | 15:17:06 |
| 43 | 749 | CHI-X | 15:17:59 |
| 68 | 749 | BATE | 15:18:02 |
| 11 | 749.5 | Aquis | 15:18:06 |
| 6 | 749.5 | Aquis | 15:18:06 |
| 11 | 750 | LSE | 15:19:42 |
| 75 | 750 | LSE | 15:19:42 |
| 40 | 749 | CHI-X | 15:19:42 |
| 292 | 750 | LSE | 15:19:42 |
| 76 | 750 | LSE | 15:19:42 |
| 33 | 749.5 | Aquis | 15:20:58 |
| 83 | 750 | CHI-X | 15:22:09 |
| 86 | 749.5 | BATE | 15:23:03 |
| 344 | 749.5 | LSE | 15:23:03 |
| 86 | 749.5 | LSE | 15:23:03 |
| 86 | 749.5 | LSE | 15:23:03 |
| 86 | 749.5 | LSE | 15:23:03 |
| 25 | 750 | Aquis | 15:23:54 |
| 15 | 749.5 | CHI-X | 15:24:08 |
| 18 | 749.5 | CHI-X | 15:24:08 |
| 50 | 749.5 | CHI-X | 15:24:08 |
| 86 | 749.5 | BATE | 15:25:20 |
| 86 | 749 | LSE | 15:25:21 |
| 86 | 749 | LSE | 15:25:21 |
| 86 | 749 | LSE | 15:25:21 |
| 86 | 749 | LSE | 15:25:21 |
| 10 | 750 | Aquis | 15:26:53 |
| 8 | 750 | Aquis | 15:26:53 |
| 86 | 749.5 | BATE | 15:27:34 |
| 7 | 750 | Aquis | 15:29:16 |
| 166 | 749.5 | CHI-X | 15:30:56 |
| 86 | 749.5 | BATE | 15:30:56 |
| 83 | 749.5 | CHI-X | 15:30:56 |
| 516 | 749.5 | LSE | 15:30:56 |
| 76 | 749.5 | BATE | 15:30:56 |
| 164 | 749.5 | Turquoise | 15:30:56 |
| 18 | 749.5 | Turquoise | 15:30:56 |
| 92 | 749.5 | LSE | 15:30:56 |
| 86 | 749.5 | LSE | 15:30:56 |
| 86 | 749.5 | LSE | 15:30:56 |
| 86 | 749.5 | LSE | 15:30:56 |
| 25 | 748 | Aquis | 15:31:33 |
| 71 | 748.5 | LSE | 15:32:42 |
| 71 | 748.5 | LSE | 15:32:42 |
| 15 | 748.5 | LSE | 15:32:42 |
| 15 | 748.5 | LSE | 15:32:42 |
| 24 | 748 | Aquis | 15:33:15 |
| 1 | 748 | Aquis | 15:33:16 |
| 114 | 747.5 | BATE | 15:33:23 |
| 80 | 747.5 | LSE | 15:33:23 |
| 86 | 747.5 | LSE | 15:33:23 |
| 86 | 747.5 | LSE | 15:33:23 |
| 86 | 747.5 | LSE | 15:33:23 |
| 83 | 747 | CHI-X | 15:34:23 |
| 27 | 747.5 | LSE | 15:35:16 |
| 76 | 747.5 | LSE | 15:35:16 |
| 32 | 747.5 | LSE | 15:35:16 |
| 19 | 747.5 | LSE | 15:35:16 |
| 31 | 747.5 | LSE | 15:35:16 |
| 73 | 747.5 | LSE | 15:35:16 |
| 6 | 748.5 | LSE | 15:37:30 |
| 80 | 748.5 | LSE | 15:37:30 |
| 83 | 748.5 | CHI-X | 15:37:32 |
| 86 | 748.5 | LSE | 15:37:32 |
| 344 | 748.5 | LSE | 15:37:32 |
| 25 | 748.5 | Aquis | 15:37:33 |
| 17 | 748.5 | CHI-X | 15:39:26 |
| 19 | 748.5 | CHI-X | 15:39:26 |
| 47 | 748.5 | CHI-X | 15:39:26 |
| 25 | 748.5 | Aquis | 15:39:32 |
| 12 | 748.5 | LSE | 15:39:35 |
| 40 | 748.5 | LSE | 15:39:35 |
| 120 | 748.5 | LSE | 15:39:35 |
| 25 | 748.5 | LSE | 15:40:38 |
| 22 | 748.5 | LSE | 15:40:38 |
| 39 | 748.5 | LSE | 15:40:38 |
| 9 | 748.5 | LSE | 15:40:57 |
| 90 | 748.5 | LSE | 15:40:57 |
| 38 | 748.5 | LSE | 15:40:57 |
| 35 | 748.5 | LSE | 15:40:57 |
| 30 | 748 | LSE | 15:41:02 |
| 142 | 748 | LSE | 15:41:02 |
| 10 | 748.5 | Aquis | 15:41:36 |
| 83 | 748.5 | CHI-X | 15:42:03 |
| 75 | 748.5 | LSE | 15:42:44 |
| 97 | 748.5 | LSE | 15:42:44 |
| 3 | 749 | LSE | 15:44:51 |
| 86 | 749 | LSE | 15:44:51 |
| 83 | 749 | CHI-X | 15:45:35 |
| 86 | 749 | BATE | 15:45:35 |
| 40 | 749 | Aquis | 15:45:35 |
| 344 | 749 | BATE | 15:45:35 |
| 25 | 749 | Aquis | 15:45:35 |
| 16 | 749 | Turquoise | 15:45:35 |
| 90 | 749 | Turquoise | 15:45:35 |
| 513 | 749 | LSE | 15:45:35 |
| 86 | 749 | LSE | 15:45:35 |
| 83 | 748 | CHI-X | 15:46:45 |
| 86 | 748 | LSE | 15:46:45 |
| 86 | 748 | LSE | 15:46:45 |
| 86 | 748 | LSE | 15:46:45 |
| 86 | 749 | BATE | 15:47:43 |
| 86 | 749 | BATE | 15:49:51 |
| 150 | 749 | LSE | 15:51:43 |
| 86 | 749 | LSE | 15:51:43 |
| 450 | 749 | LSE | 15:51:43 |
| 86 | 749 | LSE | 15:51:43 |
| 88 | 749 | LSE | 15:51:43 |
| 40 | 749 | LSE | 15:51:43 |
| 46 | 749 | LSE | 15:51:43 |
| 12 | 748.5 | Aquis | 15:51:43 |
| 86 | 749 | BATE | 15:51:46 |
| 3 | 748.5 | Aquis | 15:51:47 |
| 18 | 748.5 | Turquoise | 15:51:47 |
| 20 | 748.5 | Turquoise | 15:51:47 |
| 83 | 748.5 | CHI-X | 15:51:48 |
| 28 | 748.5 | CHI-X | 15:51:48 |
| 55 | 748.5 | CHI-X | 15:51:48 |
| 25 | 748.5 | Aquis | 15:51:50 |
| 10 | 748.5 | Aquis | 15:51:50 |
| 83 | 749 | CHI-X | 15:55:35 |
| 25 | 748.5 | Aquis | 15:57:07 |
| 25 | 748.5 | Aquis | 15:57:07 |
| 172 | 748.5 | BATE | 15:57:07 |
| 25 | 748.5 | Aquis | 15:57:07 |
| 86 | 748.5 | BATE | 15:57:07 |
| 83 | 748.5 | CHI-X | 15:57:07 |
| 16 | 748.5 | Turquoise | 15:57:07 |
| 18 | 748.5 | Turquoise | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 258 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 86 | 748.5 | LSE | 15:57:07 |
| 55 | 747.5 | LSE | 15:57:55 |
| 31 | 747.5 | LSE | 15:57:55 |
| 8 | 748 | Aquis | 15:59:24 |
| 17 | 748 | Aquis | 15:59:24 |
| 83 | 748 | CHI-X | 15:59:32 |
| 81 | 748 | BATE | 15:59:47 |
| 5 | 748 | BATE | 15:59:47 |
| 75 | 747.5 | LSE | 16:00:04 |
| 172 | 748 | LSE | 16:00:05 |
| 11 | 747.5 | LSE | 16:00:05 |
| 16 | 748 | Turquoise | 16:00:13 |
| 172 | 748 | LSE | 16:00:43 |
| 172 | 748 | LSE | 16:01:24 |
| 17 | 748 | BATE | 16:01:45 |
| 69 | 748 | BATE | 16:01:45 |
| 83 | 748 | CHI-X | 16:01:51 |
| 25 | 748 | Aquis | 16:01:57 |
| 172 | 748 | LSE | 16:02:04 |
| 86 | 748 | LSE | 16:02:54 |
| 86 | 748 | LSE | 16:03:09 |
| 86 | 748 | LSE | 16:03:26 |
| 10 | 748 | CHI-X | 16:03:42 |
| 73 | 748 | CHI-X | 16:03:42 |
| 172 | 747.5 | LSE | 16:03:45 |
| 86 | 747.5 | LSE | 16:03:45 |
| 86 | 747.5 | LSE | 16:03:45 |
| 69 | 748 | BATE | 16:04:07 |
| 17 | 748 | BATE | 16:04:07 |
| 17 | 748 | Turquoise | 16:04:10 |
| 28 | 748 | Turquoise | 16:04:10 |
| 25 | 748 | Aquis | 16:04:30 |
| 86 | 748 | LSE | 16:05:12 |
| 113 | 748 | LSE | 16:05:24 |
| 86 | 749.5 | LSE | 16:06:06 |
| 86 | 749.5 | LSE | 16:06:06 |
| 86 | 749.5 | LSE | 16:06:38 |
| 120 | 749.5 | LSE | 16:07:05 |
| 86 | 749.5 | LSE | 16:07:28 |
| 172 | 749.5 | LSE | 16:07:44 |
| 86 | 750 | LSE | 16:08:19 |
| 172 | 750 | LSE | 16:08:43 |
| 172 | 749.5 | BATE | 16:09:03 |
| 83 | 749.5 | CHI-X | 16:09:03 |
| 86 | 749.5 | BATE | 16:09:03 |
| 83 | 749.5 | CHI-X | 16:09:03 |
| 83 | 749.5 | CHI-X | 16:09:03 |
| 86 | 749.5 | LSE | 16:09:03 |
| 197 | 749.5 | LSE | 16:09:03 |
| 86 | 749.5 | CHI-X | 16:12:03 |
| 75 | 749 | Aquis | 16:12:03 |
| 25 | 749 | Aquis | 16:12:03 |
| 86 | 749 | BATE | 16:12:03 |
| 516 | 749.5 | LSE | 16:12:03 |
| 86 | 749 | BATE | 16:12:03 |
| 86 | 749.5 | LSE | 16:12:03 |
| 86 | 749.5 | LSE | 16:12:03 |
| 86 | 749.5 | LSE | 16:12:03 |
| 86 | 749.5 | LSE | 16:13:25 |
| 80 | 749 | CHI-X | 16:13:50 |
| 344 | 749 | LSE | 16:13:51 |
| 25 | 749 | Aquis | 16:13:54 |
| 25 | 749 | Aquis | 16:13:54 |
| 86 | 749 | BATE | 16:14:13 |
| 86 | 749 | LSE | 16:15:04 |
| 86 | 749 | LSE | 16:15:26 |
| 83 | 749 | CHI-X | 16:15:39 |
| 86 | 749 | LSE | 16:15:43 |
| 335 | 748.5 | CHI-X | 16:15:53 |
| 285 | 748.5 | BATE | 16:15:53 |
| 86 | 748.5 | BATE | 16:15:53 |
| 258 | 748.5 | LSE | 16:15:53 |
| 720 | 748.5 | LSE | 16:15:53 |
| 119 | 749 | LSE | 16:16:21 |
| 31 | 749 | Turquoise | 16:16:21 |
| 68 | 749 | Turquoise | 16:16:21 |
| 317 | 750.5 | LSE | 16:18:36 |
| 91 | 750.5 | LSE | 16:18:36 |
| 207 | 750.5 | LSE | 16:18:36 |
| 1 | 750.5 | Aquis | 16:18:47 |
| 96 | 750.5 | Aquis | 16:18:47 |
| 97 | 750.5 | CHI-X | 16:19:23 |
| 30 | 750 | LSE | 16:19:48 |
| 113 | 750 | LSE | 16:19:48 |
| 28 | 750 | Aquis | 16:19:48 |
| 73 | 750 | LSE | 16:19:48 |
| 133 | 750 | LSE | 16:20:01 |
| 107 | 750 | CHI-X | 16:21:44 |
| 53 | 751 | Aquis | 16:22:45 |
| 291 | 751 | BATE | 16:22:45 |
| 589 | 751 | LSE | 16:22:45 |
| 52 | 751 | Turquoise | 16:22:45 |
| 60 | 751 | Turquoise | 16:22:45 |
| 185 | 750.5 | LSE | 16:23:03 |
| 55 | 750.5 | CHI-X | 16:24:00 |
| 50 | 750.5 | CHI-X | 16:24:00 |
| 26 | 751 | Aquis | 16:24:42 |
| 39 | 751 | BATE | 16:24:58 |
| 156 | 751 | BATE | 16:24:58 |
| 542 | 750 | LSE | 16:25:16 |
| 9 | 750 | BATE | 16:25:16 |
| 4 | 750 | CHI-X | 16:26:32 |
| 97 | 750 | CHI-X | 16:26:32 |
| 22 | 751 | Aquis | 16:26:39 |
| 129 | 749.5 | LSE | 16:26:45 |
| 108 | 749.5 | LSE | 16:26:45 |
| 141 | 749.5 | LSE | 16:26:45 |
| 68 | 749.5 | BATE | 16:27:26 |
| 103 | 749.5 | LSE | 16:27:26 |
| 168 | 749.5 | LSE | 16:27:37 |
| 14 | 749.5 | LSE | 16:27:48 |
| 4 | 749.5 | LSE | 16:27:48 |
| 34 | 749.5 | Turquoise | 16:28:42 |
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.