Paragon Banking Group PLC:
Transaction in own shares
18 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: | 18 September 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 75,184 |
| | |
| Highest price paid per share: | 749.50p |
| | |
| Lowest price paid per share: | 743.50p |
| | |
| Volume weighted average price paid per share: | 746.0183p |
Following the purchase of these shares, the Company holds 1,441,451 of its ordinary shares in treasury and has 209,163,509 ordinary shares in issue (excluding treasury shares). The figure of 209,163,509 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 | 746.02 | 50,907 |
| CHI-X | 746.05 | 9,104 |
| BATE | 745.95 | 10,587 |
| Aquis | 746.09 | 2,757 |
| Turquoise | 746.08 | 1,829 |
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 |
| 119 | 749 | LSE | 08:01:59 |
| 102 | 748 | LSE | 08:04:15 |
| 17 | 748 | LSE | 08:04:15 |
| 119 | 747 | LSE | 08:06:08 |
| 89 | 748 | CHI-X | 08:06:57 |
| 103 | 746.5 | BATE | 08:06:58 |
| 15 | 747 | LSE | 08:08:29 |
| 102 | 747 | LSE | 08:08:29 |
| 121 | 748 | LSE | 08:08:29 |
| 119 | 746 | LSE | 08:10:38 |
| 17 | 747 | Turquoise | 08:10:38 |
| 27 | 746.5 | Aquis | 08:10:41 |
| 103 | 745.5 | BATE | 08:13:49 |
| 119 | 745 | LSE | 08:14:37 |
| 89 | 745 | CHI-X | 08:14:37 |
| 27 | 744.5 | Aquis | 08:19:24 |
| 595 | 744 | LSE | 08:20:03 |
| 103 | 744.5 | BATE | 08:20:40 |
| 89 | 744 | CHI-X | 08:20:47 |
| 119 | 744 | LSE | 08:22:26 |
| 195 | 744 | LSE | 08:24:55 |
| 27 | 744 | Aquis | 08:27:14 |
| 103 | 744.5 | BATE | 08:27:30 |
| 89 | 745.5 | CHI-X | 08:31:23 |
| 400 | 745.5 | LSE | 08:31:23 |
| 89 | 746 | CHI-X | 08:39:09 |
| 54 | 745.5 | Aquis | 08:39:28 |
| 119 | 745.5 | LSE | 08:39:28 |
| 20 | 745.5 | Turquoise | 08:39:28 |
| 43 | 745.5 | Turquoise | 08:39:28 |
| 238 | 745.5 | LSE | 08:39:28 |
| 119 | 745.5 | LSE | 08:46:53 |
| 109 | 745.5 | BATE | 08:46:53 |
| 22 | 745.5 | Turquoise | 08:47:48 |
| 238 | 745.5 | LSE | 08:49:15 |
| 157 | 747 | LSE | 08:53:37 |
| 111 | 747 | LSE | 08:56:23 |
| 27 | 746 | Aquis | 08:56:25 |
| 101 | 747 | LSE | 08:59:05 |
| 107 | 747 | LSE | 09:01:21 |
| 172 | 747 | LSE | 09:03:41 |
| 6 | 747 | LSE | 09:05:31 |
| 150 | 747 | LSE | 09:05:31 |
| 148 | 747 | LSE | 09:07:38 |
| 119 | 747 | LSE | 09:09:32 |
| 1 | 746 | Aquis | 09:10:11 |
| 2 | 746 | Aquis | 09:10:11 |
| 89 | 746 | CHI-X | 09:10:11 |
| 95 | 746 | CHI-X | 09:10:11 |
| 123 | 746.5 | LSE | 09:11:46 |
| 51 | 747 | Aquis | 09:12:24 |
| 83 | 746.5 | CHI-X | 09:12:29 |
| 63 | 746.5 | BATE | 09:12:29 |
| 97 | 746.5 | BATE | 09:12:29 |
| 143 | 746.5 | BATE | 09:12:29 |
| 17 | 745.5 | Turquoise | 09:13:31 |
| 13 | 745.5 | LSE | 09:13:50 |
| 102 | 745.5 | LSE | 09:13:50 |
| 17 | 745.5 | LSE | 09:16:00 |
| 102 | 745.5 | LSE | 09:16:00 |
| 171 | 745.5 | LSE | 09:18:11 |
| 16 | 746 | CHI-X | 09:18:14 |
| 73 | 746 | CHI-X | 09:18:14 |
| 89 | 745.5 | LSE | 09:22:34 |
| 97 | 745.5 | LSE | 09:22:34 |
| 103 | 745 | BATE | 09:22:37 |
| 27 | 745 | Aquis | 09:22:38 |
| 34 | 745.5 | Turquoise | 09:22:39 |
| 7 | 745.5 | Turquoise | 09:22:39 |
| 10 | 745.5 | Turquoise | 09:22:39 |
| 238 | 745.5 | LSE | 09:24:29 |
| 103 | 745 | BATE | 09:25:39 |
| 89 | 745 | CHI-X | 09:26:31 |
| 17 | 745 | Aquis | 09:26:41 |
| 10 | 745 | Aquis | 09:26:41 |
| 17 | 745.5 | LSE | 09:26:51 |
| 102 | 745.5 | LSE | 09:26:51 |
| 68 | 745.5 | LSE | 09:29:02 |
| 43 | 745.5 | LSE | 09:29:02 |
| 10 | 745.5 | Turquoise | 09:29:37 |
| 7 | 745.5 | Turquoise | 09:29:37 |
| 127 | 745 | LSE | 09:31:17 |
| 119 | 745 | LSE | 09:32:56 |
| 103 | 745 | BATE | 09:35:16 |
| 47 | 745.5 | CHI-X | 09:36:22 |
| 42 | 745.5 | CHI-X | 09:36:22 |
| 14 | 746 | LSE | 09:38:12 |
| 105 | 746 | LSE | 09:38:12 |
| 27 | 746.5 | Aquis | 09:38:50 |
| 119 | 747 | LSE | 09:40:27 |
| 119 | 746.5 | LSE | 09:44:23 |
| 119 | 746.5 | LSE | 09:46:19 |
| 103 | 746 | BATE | 09:47:27 |
| 22 | 746 | Aquis | 09:47:28 |
| 119 | 746.5 | LSE | 09:48:22 |
| 119 | 746.5 | LSE | 09:50:18 |
| 89 | 746.5 | CHI-X | 09:53:19 |
| 119 | 746.5 | LSE | 09:53:19 |
| 10 | 746.5 | LSE | 09:56:01 |
| 109 | 746.5 | LSE | 09:56:01 |
| 119 | 746.5 | LSE | 09:59:02 |
| 89 | 746.5 | CHI-X | 09:59:58 |
| 119 | 746.5 | LSE | 10:01:13 |
| 103 | 746 | BATE | 10:02:04 |
| 11 | 746 | Aquis | 10:02:04 |
| 9 | 746 | Aquis | 10:02:04 |
| 1 | 746 | Aquis | 10:02:04 |
| 1 | 746 | Aquis | 10:02:04 |
| 10 | 746 | Aquis | 10:02:04 |
| 47 | 746 | LSE | 10:03:33 |
| 72 | 746 | LSE | 10:03:33 |
| 119 | 746 | LSE | 10:05:57 |
| 119 | 746 | LSE | 10:07:44 |
| 119 | 746 | LSE | 10:10:21 |
| 89 | 745.5 | CHI-X | 10:10:45 |
| 103 | 745.5 | BATE | 10:10:45 |
| 27 | 745.5 | Aquis | 10:10:45 |
| 119 | 745.5 | LSE | 10:12:32 |
| 88 | 745.5 | LSE | 10:14:49 |
| 150 | 745.5 | LSE | 10:14:49 |
| 80 | 745.5 | CHI-X | 10:15:25 |
| 98 | 745.5 | BATE | 10:15:37 |
| 10 | 745.5 | Aquis | 10:16:07 |
| 15 | 745.5 | Aquis | 10:16:08 |
| 102 | 745.5 | LSE | 10:17:08 |
| 17 | 745.5 | LSE | 10:17:09 |
| 119 | 745.5 | LSE | 10:19:23 |
| 119 | 745.5 | LSE | 10:21:28 |
| 20 | 747 | Turquoise | 10:22:13 |
| 73 | 747 | Turquoise | 10:22:13 |
| 119 | 745.5 | LSE | 10:23:35 |
| 89 | 745.5 | CHI-X | 10:25:05 |
| 9 | 745.5 | CHI-X | 10:25:05 |
| 108 | 745.5 | BATE | 10:25:05 |
| 55 | 745.5 | LSE | 10:25:07 |
| 95 | 745.5 | LSE | 10:27:22 |
| 32 | 745.5 | Aquis | 10:46:55 |
| 89 | 745.5 | CHI-X | 10:46:55 |
| 24 | 745.5 | Aquis | 10:46:55 |
| 206 | 745.5 | BATE | 10:46:55 |
| 135 | 745.5 | LSE | 10:46:55 |
| 88 | 745.5 | LSE | 10:46:55 |
| 103 | 745.5 | LSE | 10:46:55 |
| 136 | 745.5 | LSE | 10:46:55 |
| 196 | 745.5 | LSE | 10:46:55 |
| 190 | 745.5 | LSE | 10:46:55 |
| 113 | 745.5 | LSE | 10:46:55 |
| 119 | 745.5 | LSE | 10:46:55 |
| 89 | 745 | CHI-X | 10:49:17 |
| 198 | 745 | LSE | 10:51:49 |
| 102 | 745.5 | LSE | 10:55:25 |
| 17 | 745.5 | LSE | 10:55:25 |
| 103 | 746 | BATE | 10:56:47 |
| 51 | 746 | LSE | 10:57:25 |
| 23 | 746 | LSE | 10:57:25 |
| 18 | 746 | LSE | 10:57:25 |
| 27 | 746 | LSE | 10:57:25 |
| 42 | 746 | LSE | 10:59:55 |
| 77 | 746 | LSE | 10:59:55 |
| 29 | 746 | Aquis | 11:00:50 |
| 89 | 746 | CHI-X | 11:05:57 |
| 103 | 746 | BATE | 11:05:57 |
| 226 | 746 | LSE | 11:05:57 |
| 119 | 746 | LSE | 11:05:57 |
| 34 | 746 | Aquis | 11:05:57 |
| 131 | 746 | LSE | 11:08:14 |
| 119 | 746 | LSE | 11:10:04 |
| 89 | 745.5 | CHI-X | 11:11:23 |
| 5 | 745.5 | Aquis | 11:11:23 |
| 24 | 745.5 | Aquis | 11:11:23 |
| 119 | 745.5 | LSE | 11:12:08 |
| 103 | 745.5 | BATE | 11:13:30 |
| 89 | 745.5 | CHI-X | 11:14:12 |
| 119 | 745.5 | LSE | 11:14:17 |
| 119 | 745.5 | LSE | 11:16:15 |
| 97 | 746 | CHI-X | 11:42:38 |
| 47 | 746 | CHI-X | 11:42:38 |
| 41 | 746 | CHI-X | 11:42:50 |
| 244 | 746 | LSE | 11:42:50 |
| 296 | 746 | LSE | 11:42:50 |
| 300 | 746 | LSE | 11:42:50 |
| 454 | 746 | LSE | 11:42:50 |
| 22 | 746 | LSE | 11:42:50 |
| 707 | 746 | LSE | 11:42:50 |
| 88 | 746 | LSE | 11:45:08 |
| 82 | 746 | CHI-X | 11:46:35 |
| 134 | 746 | BATE | 11:46:35 |
| 175 | 746 | BATE | 11:46:35 |
| 32 | 746 | CHI-X | 11:46:35 |
| 57 | 746 | CHI-X | 11:46:35 |
| 150 | 745.5 | LSE | 11:46:35 |
| 103 | 746 | BATE | 11:46:35 |
| 17 | 745.5 | Turquoise | 11:46:35 |
| 140 | 745.5 | Turquoise | 11:46:35 |
| 21 | 745.5 | Turquoise | 11:46:35 |
| 29 | 745.5 | Aquis | 11:46:35 |
| 41 | 745.5 | Aquis | 11:46:35 |
| 31 | 745.5 | Aquis | 11:46:37 |
| 29 | 745.5 | Aquis | 11:46:37 |
| 89 | 745 | CHI-X | 11:46:56 |
| 103 | 746 | BATE | 11:48:27 |
| 150 | 745.5 | LSE | 11:48:47 |
| 88 | 745.5 | LSE | 11:48:47 |
| 21 | 745.5 | Aquis | 11:48:47 |
| 18 | 745.5 | Turquoise | 11:50:19 |
| 103 | 746 | BATE | 11:50:41 |
| 96 | 745.5 | LSE | 11:51:01 |
| 142 | 745.5 | LSE | 11:51:01 |
| 23 | 745.5 | Aquis | 11:51:34 |
| 87 | 745 | LSE | 11:51:59 |
| 44 | 745 | CHI-X | 11:51:59 |
| 45 | 745 | CHI-X | 11:51:59 |
| 32 | 745 | LSE | 11:51:59 |
| 150 | 745 | LSE | 11:54:02 |
| 88 | 745 | LSE | 11:54:02 |
| 71 | 745.5 | BATE | 11:55:55 |
| 32 | 746 | BATE | 11:55:55 |
| 119 | 745 | LSE | 11:56:29 |
| 89 | 745 | CHI-X | 11:59:03 |
| 238 | 745 | LSE | 11:59:03 |
| 31 | 745 | Aquis | 11:59:03 |
| 119 | 744.5 | LSE | 12:00:01 |
| 34 | 745 | Turquoise | 12:00:01 |
| 89 | 744 | CHI-X | 12:01:50 |
| 88 | 744 | LSE | 12:02:02 |
| 150 | 744 | LSE | 12:02:02 |
| 103 | 743.5 | BATE | 12:02:02 |
| 27 | 744 | Aquis | 12:02:08 |
| 66 | 744 | LSE | 12:04:26 |
| 172 | 744 | LSE | 12:04:26 |
| 88 | 744 | LSE | 12:06:38 |
| 150 | 744 | LSE | 12:06:38 |
| 206 | 745 | BATE | 12:12:28 |
| 57 | 745 | LSE | 12:14:58 |
| 300 | 745 | LSE | 12:14:58 |
| 70 | 745 | LSE | 12:14:58 |
| 280 | 745 | LSE | 12:14:58 |
| 7 | 745 | LSE | 12:14:59 |
| 89 | 745 | CHI-X | 12:15:04 |
| 17 | 745 | Turquoise | 12:15:04 |
| 34 | 745 | Turquoise | 12:15:04 |
| 71 | 745 | BATE | 12:17:05 |
| 238 | 745 | LSE | 12:17:05 |
| 32 | 745 | BATE | 12:17:05 |
| 51 | 745 | CHI-X | 12:17:06 |
| 38 | 745 | CHI-X | 12:17:07 |
| 238 | 745 | LSE | 12:19:29 |
| 17 | 745 | Turquoise | 12:19:30 |
| 89 | 745 | CHI-X | 12:19:37 |
| 238 | 745 | LSE | 12:21:50 |
| 51 | 745 | BATE | 12:22:19 |
| 52 | 745 | BATE | 12:22:19 |
| 81 | 745.5 | Aquis | 12:28:06 |
| 27 | 745.5 | Aquis | 12:28:06 |
| 89 | 745.5 | CHI-X | 12:28:06 |
| 119 | 745.5 | LSE | 12:28:06 |
| 238 | 745.5 | LSE | 12:28:06 |
| 103 | 745.5 | BATE | 12:28:06 |
| 1 | 745 | Turquoise | 12:28:06 |
| 119 | 745.5 | LSE | 12:28:06 |
| 16 | 745 | Turquoise | 12:28:08 |
| 35 | 745 | LSE | 12:30:04 |
| 35 | 745 | LSE | 12:30:04 |
| 18 | 745 | LSE | 12:30:04 |
| 150 | 745 | LSE | 12:30:04 |
| 27 | 745.5 | Aquis | 12:30:11 |
| 103 | 745 | BATE | 12:33:12 |
| 56 | 745 | LSE | 12:35:00 |
| 63 | 745 | LSE | 12:35:00 |
| 67 | 745 | LSE | 12:35:00 |
| 171 | 745 | LSE | 12:35:00 |
| 27 | 745.5 | Aquis | 12:35:11 |
| 178 | 745 | CHI-X | 12:36:12 |
| 34 | 745 | Turquoise | 12:36:12 |
| 204 | 745.5 | LSE | 12:36:57 |
| 34 | 745.5 | LSE | 12:36:57 |
| 40 | 745.5 | LSE | 12:39:09 |
| 1 | 745.5 | LSE | 12:39:09 |
| 39 | 745.5 | LSE | 12:39:09 |
| 39 | 745.5 | LSE | 12:39:09 |
| 103 | 745 | BATE | 12:39:21 |
| 85 | 745 | CHI-X | 12:40:15 |
| 39 | 745.5 | LSE | 12:41:33 |
| 27 | 745.5 | Aquis | 12:41:33 |
| 199 | 745.5 | LSE | 12:41:33 |
| 119 | 745.5 | LSE | 12:43:30 |
| 103 | 745 | BATE | 12:45:22 |
| 19 | 745.5 | LSE | 12:45:30 |
| 102 | 745.5 | LSE | 12:45:30 |
| 80 | 745.5 | LSE | 12:45:30 |
| 37 | 745.5 | LSE | 12:45:30 |
| 21 | 745 | Turquoise | 12:46:09 |
| 27 | 745 | Aquis | 12:46:52 |
| 34 | 743.5 | LSE | 12:47:27 |
| 27 | 745 | Aquis | 12:53:02 |
| 88 | 744 | BATE | 12:53:30 |
| 25 | 744 | CHI-X | 12:53:39 |
| 28 | 744 | CHI-X | 12:53:42 |
| 32 | 744 | CHI-X | 12:53:42 |
| 26 | 744 | CHI-X | 12:57:02 |
| 41 | 744 | CHI-X | 12:57:02 |
| 118 | 744 | BATE | 12:57:38 |
| 83 | 744.5 | BATE | 13:32:20 |
| 208 | 744.5 | CHI-X | 13:32:20 |
| 54 | 744.5 | Aquis | 13:32:20 |
| 54 | 744.5 | Aquis | 13:32:20 |
| 89 | 744.5 | CHI-X | 13:32:20 |
| 27 | 744.5 | Aquis | 13:32:20 |
| 27 | 744.5 | Aquis | 13:32:20 |
| 178 | 744.5 | CHI-X | 13:32:20 |
| 159 | 744.5 | BATE | 13:32:20 |
| 170 | 744.5 | BATE | 13:32:20 |
| 90 | 744.5 | BATE | 13:32:20 |
| 150 | 744.5 | LSE | 13:32:20 |
| 537 | 744.5 | LSE | 13:32:20 |
| 89 | 744.5 | CHI-X | 13:32:20 |
| 150 | 744.5 | LSE | 13:32:20 |
| 19 | 744.5 | Turquoise | 13:32:20 |
| 329 | 744.5 | LSE | 13:32:20 |
| 91 | 744.5 | Turquoise | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 19 | 744.5 | Turquoise | 13:32:20 |
| 91 | 744.5 | LSE | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 6 | 744.5 | LSE | 13:32:20 |
| 82 | 744.5 | LSE | 13:32:20 |
| 113 | 744.5 | LSE | 13:32:20 |
| 37 | 744.5 | LSE | 13:32:20 |
| 119 | 744.5 | LSE | 13:32:20 |
| 610 | 744.5 | LSE | 13:32:20 |
| 227 | 744.5 | LSE | 13:32:20 |
| 581 | 744.5 | LSE | 13:32:20 |
| 147 | 744.5 | LSE | 13:34:21 |
| 88 | 744.5 | BATE | 13:35:59 |
| 119 | 744.5 | LSE | 13:35:59 |
| 87 | 746 | LSE | 13:38:48 |
| 102 | 746 | LSE | 13:38:48 |
| 168 | 746.5 | LSE | 13:41:10 |
| 119 | 747 | LSE | 13:43:27 |
| 238 | 747 | LSE | 13:45:46 |
| 238 | 747 | LSE | 13:47:39 |
| 103 | 747.5 | BATE | 13:51:29 |
| 131 | 747.5 | BATE | 13:51:29 |
| 206 | 747.5 | BATE | 13:51:29 |
| 59 | 747.5 | LSE | 13:51:29 |
| 298 | 747.5 | LSE | 13:51:29 |
| 89 | 747 | CHI-X | 13:51:29 |
| 178 | 747 | CHI-X | 13:51:29 |
| 30 | 747 | Aquis | 13:51:29 |
| 238 | 747.5 | LSE | 13:51:29 |
| 24 | 747 | Aquis | 13:51:29 |
| 208 | 748 | LSE | 14:04:40 |
| 550 | 748 | LSE | 14:04:40 |
| 64 | 748.5 | LSE | 14:04:40 |
| 102 | 748.5 | LSE | 14:04:40 |
| 119 | 748.5 | LSE | 14:04:40 |
| 385 | 748.5 | LSE | 14:04:40 |
| 204 | 748.5 | CHI-X | 14:04:54 |
| 206 | 748.5 | BATE | 14:04:54 |
| 33 | 748 | Aquis | 14:04:54 |
| 178 | 749.5 | CHI-X | 14:09:46 |
| 476 | 749.5 | LSE | 14:09:55 |
| 3 | 749 | Aquis | 14:12:17 |
| 119 | 749 | LSE | 14:12:17 |
| 119 | 749.5 | LSE | 14:12:17 |
| 119 | 749 | LSE | 14:12:17 |
| 238 | 749 | LSE | 14:12:17 |
| 72 | 749 | Aquis | 14:12:17 |
| 206 | 748 | BATE | 14:12:17 |
| 27 | 749 | Aquis | 14:12:17 |
| 54 | 749 | Aquis | 14:12:17 |
| 45 | 749 | CHI-X | 14:14:18 |
| 107 | 749 | CHI-X | 14:14:18 |
| 119 | 749 | LSE | 14:14:18 |
| 103 | 749 | BATE | 14:16:12 |
| 238 | 749 | LSE | 14:16:29 |
| 89 | 749 | CHI-X | 14:17:14 |
| 27 | 749 | Aquis | 14:17:41 |
| 88 | 749 | BATE | 14:19:56 |
| 27 | 749 | Aquis | 14:21:44 |
| 89 | 749 | CHI-X | 14:24:26 |
| 89 | 749 | CHI-X | 14:26:38 |
| 27 | 748.5 | Aquis | 14:28:30 |
| 206 | 749 | BATE | 14:28:30 |
| 238 | 748.5 | LSE | 14:28:30 |
| 833 | 748.5 | LSE | 14:28:30 |
| 119 | 748.5 | LSE | 14:28:30 |
| 119 | 748.5 | LSE | 14:28:30 |
| 119 | 748.5 | LSE | 14:28:30 |
| 119 | 748.5 | LSE | 14:28:30 |
| 89 | 748 | CHI-X | 14:29:33 |
| 119 | 748 | LSE | 14:31:01 |
| 238 | 748 | LSE | 14:31:01 |
| 27 | 748.5 | Aquis | 14:31:02 |
| 118 | 748 | BATE | 14:31:59 |
| 89 | 748 | CHI-X | 14:32:54 |
| 119 | 748 | LSE | 14:32:57 |
| 119 | 748 | LSE | 14:32:57 |
| 19 | 747.5 | Turquoise | 14:33:01 |
| 209 | 747.5 | Turquoise | 14:33:01 |
| 15 | 747.5 | Turquoise | 14:33:01 |
| 27 | 748 | Aquis | 14:33:17 |
| 15 | 747.5 | Turquoise | 14:34:48 |
| 102 | 747.5 | LSE | 14:35:00 |
| 136 | 747.5 | LSE | 14:35:00 |
| 64 | 747.5 | BATE | 14:36:13 |
| 14 | 747.5 | BATE | 14:36:13 |
| 25 | 747.5 | BATE | 14:36:23 |
| 89 | 748 | CHI-X | 14:40:44 |
| 89 | 748 | CHI-X | 14:40:44 |
| 230 | 748 | LSE | 14:40:44 |
| 119 | 748 | LSE | 14:40:44 |
| 484 | 748 | LSE | 14:40:44 |
| 27 | 747.5 | Aquis | 14:42:02 |
| 54 | 747.5 | Aquis | 14:42:02 |
| 103 | 747.5 | BATE | 14:42:02 |
| 119 | 747.5 | LSE | 14:42:02 |
| 119 | 747.5 | LSE | 14:42:02 |
| 17 | 747.5 | Turquoise | 14:42:02 |
| 33 | 747.5 | Turquoise | 14:42:02 |
| 1 | 747.5 | Turquoise | 14:42:02 |
| 89 | 747.5 | CHI-X | 14:43:12 |
| 96 | 747.5 | LSE | 14:43:59 |
| 51 | 747.5 | LSE | 14:43:59 |
| 91 | 747.5 | LSE | 14:43:59 |
| 112 | 747.5 | BATE | 14:44:33 |
| 93 | 748 | LSE | 14:46:01 |
| 26 | 748 | LSE | 14:46:01 |
| 41 | 748 | LSE | 14:47:40 |
| 78 | 748 | LSE | 14:47:40 |
| 17 | 748 | Turquoise | 14:48:19 |
| 45 | 748 | LSE | 14:48:50 |
| 37 | 748 | LSE | 14:48:50 |
| 156 | 748 | LSE | 14:48:50 |
| 17 | 748 | Turquoise | 14:50:18 |
| 89 | 747.5 | CHI-X | 14:50:28 |
| 94 | 747.5 | BATE | 14:50:28 |
| 119 | 747.5 | LSE | 14:50:28 |
| 94 | 747.5 | BATE | 14:50:28 |
| 119 | 747.5 | LSE | 14:50:28 |
| 119 | 747.5 | LSE | 14:50:28 |
| 25 | 747.5 | Aquis | 14:50:29 |
| 29 | 748 | Aquis | 14:50:29 |
| 17 | 748 | Turquoise | 14:52:29 |
| 29 | 747.5 | BATE | 14:52:40 |
| 83 | 747.5 | BATE | 14:52:53 |
| 27 | 748 | Aquis | 14:53:52 |
| 17 | 748 | Turquoise | 14:55:45 |
| 27 | 748 | Aquis | 14:57:17 |
| 89 | 747.5 | CHI-X | 14:58:01 |
| 178 | 747.5 | CHI-X | 14:58:01 |
| 238 | 747.5 | LSE | 14:58:01 |
| 77 | 747.5 | CHI-X | 14:58:01 |
| 357 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 119 | 747.5 | LSE | 14:58:01 |
| 103 | 747.5 | BATE | 14:58:01 |
| 17 | 748 | Turquoise | 14:58:55 |
| 50 | 747.5 | LSE | 14:59:52 |
| 69 | 747.5 | LSE | 14:59:52 |
| 27 | 747.5 | Aquis | 15:00:46 |
| 11 | 747.5 | LSE | 15:02:15 |
| 94 | 747.5 | LSE | 15:02:15 |
| 133 | 747.5 | LSE | 15:02:15 |
| 103 | 747 | BATE | 15:02:16 |
| 27 | 746.5 | Aquis | 15:04:21 |
| 59 | 746.5 | LSE | 15:04:29 |
| 60 | 746.5 | LSE | 15:04:29 |
| 142 | 746 | LSE | 15:04:42 |
| 101 | 746 | CHI-X | 15:04:42 |
| 103 | 746 | BATE | 15:04:42 |
| 96 | 746 | LSE | 15:04:42 |
| 92 | 745 | LSE | 15:06:20 |
| 26 | 745.5 | BATE | 15:06:34 |
| 77 | 745.5 | BATE | 15:06:34 |
| 46 | 745.5 | CHI-X | 15:07:30 |
| 43 | 745.5 | CHI-X | 15:07:30 |
| 22 | 745.5 | Aquis | 15:07:54 |
| 5 | 745.5 | Aquis | 15:07:54 |
| 41 | 745 | LSE | 15:08:01 |
| 105 | 745 | LSE | 15:08:11 |
| 119 | 745 | LSE | 15:08:11 |
| 119 | 745 | LSE | 15:08:11 |
| 146 | 745 | LSE | 15:08:11 |
| 119 | 745 | LSE | 15:10:21 |
| 27 | 745 | Aquis | 15:11:31 |
| 11 | 745.5 | Turquoise | 15:11:59 |
| 21 | 746 | Turquoise | 15:11:59 |
| 13 | 746 | Turquoise | 15:11:59 |
| 89 | 745 | CHI-X | 15:12:05 |
| 82 | 745 | LSE | 15:12:33 |
| 103 | 745 | BATE | 15:14:08 |
| 36 | 745 | LSE | 15:14:08 |
| 367 | 745 | LSE | 15:14:08 |
| 103 | 745 | BATE | 15:14:08 |
| 83 | 745 | LSE | 15:14:08 |
| 119 | 745 | LSE | 15:14:08 |
| 17 | 745.5 | Turquoise | 15:14:09 |
| 89 | 745 | CHI-X | 15:14:46 |
| 27 | 745 | Aquis | 15:15:26 |
| 10 | 745.5 | Turquoise | 15:16:19 |
| 86 | 745 | BATE | 15:16:25 |
| 238 | 745 | LSE | 15:16:25 |
| 3 | 745.5 | Turquoise | 15:18:12 |
| 10 | 745.5 | Turquoise | 15:18:12 |
| 89 | 745 | CHI-X | 15:18:19 |
| 27 | 745 | Aquis | 15:19:37 |
| 33 | 745 | LSE | 15:19:37 |
| 119 | 745 | LSE | 15:19:37 |
| 119 | 745 | LSE | 15:19:37 |
| 205 | 745 | LSE | 15:19:37 |
| 119 | 745 | LSE | 15:19:37 |
| 5 | 745.5 | Turquoise | 15:20:22 |
| 12 | 745.5 | Turquoise | 15:20:22 |
| 120 | 745 | BATE | 15:21:10 |
| 238 | 745 | LSE | 15:21:10 |
| 27 | 744.5 | Aquis | 15:22:20 |
| 17 | 744.5 | Turquoise | 15:22:48 |
| 89 | 744 | CHI-X | 15:22:56 |
| 119 | 744 | LSE | 15:22:56 |
| 119 | 744 | LSE | 15:22:56 |
| 88 | 744 | BATE | 15:24:34 |
| 238 | 744 | LSE | 15:25:19 |
| 27 | 744.5 | Aquis | 15:25:54 |
| 17 | 744.5 | Turquoise | 15:26:10 |
| 66 | 744 | LSE | 15:26:21 |
| 71 | 745 | LSE | 15:29:48 |
| 78 | 745 | CHI-X | 15:29:48 |
| 89 | 745 | CHI-X | 15:29:48 |
| 291 | 745 | LSE | 15:29:48 |
| 48 | 745 | LSE | 15:29:48 |
| 119 | 745 | LSE | 15:29:48 |
| 119 | 745 | LSE | 15:29:48 |
| 103 | 745 | BATE | 15:30:05 |
| 88 | 745 | LSE | 15:32:00 |
| 150 | 745 | LSE | 15:32:00 |
| 26 | 745 | CHI-X | 15:32:16 |
| 98 | 745 | BATE | 15:32:49 |
| 35 | 745 | LSE | 15:33:50 |
| 9 | 745 | LSE | 15:33:50 |
| 78 | 745 | LSE | 15:33:50 |
| 116 | 745 | LSE | 15:33:50 |
| 79 | 745 | CHI-X | 15:34:21 |
| 77 | 745 | CHI-X | 15:34:21 |
| 2 | 744.5 | Aquis | 15:34:40 |
| 17 | 744.5 | Turquoise | 15:34:40 |
| 17 | 744.5 | Turquoise | 15:34:40 |
| 7 | 745 | CHI-X | 15:34:40 |
| 17 | 744.5 | Turquoise | 15:34:40 |
| 206 | 744.5 | LSE | 15:34:40 |
| 119 | 744.5 | LSE | 15:34:40 |
| 123 | 744.5 | BATE | 15:34:40 |
| 151 | 744.5 | LSE | 15:34:40 |
| 52 | 744.5 | Aquis | 15:34:49 |
| 27 | 744.5 | Aquis | 15:35:34 |
| 85 | 744.5 | BATE | 15:36:41 |
| 62 | 745 | LSE | 15:36:53 |
| 68 | 745 | LSE | 15:36:53 |
| 44 | 745 | LSE | 15:36:53 |
| 64 | 745 | LSE | 15:36:53 |
| 89 | 745 | CHI-X | 15:37:21 |
| 238 | 745 | LSE | 15:38:39 |
| 3 | 745.5 | LSE | 15:38:39 |
| 85 | 745.5 | LSE | 15:38:39 |
| 150 | 745.5 | LSE | 15:38:39 |
| 119 | 745 | LSE | 15:38:39 |
| 27 | 745.5 | Aquis | 15:38:46 |
| 103 | 745 | BATE | 15:38:56 |
| 89 | 745 | CHI-X | 15:39:35 |
| 12 | 745.5 | LSE | 15:40:49 |
| 36 | 745.5 | LSE | 15:40:49 |
| 15 | 745.5 | LSE | 15:40:49 |
| 175 | 745.5 | LSE | 15:40:55 |
| 121 | 745 | BATE | 15:40:56 |
| 89 | 745.5 | CHI-X | 15:41:45 |
| 69 | 745.5 | LSE | 15:42:43 |
| 36 | 745.5 | LSE | 15:42:43 |
| 119 | 746 | LSE | 15:42:43 |
| 14 | 746 | LSE | 15:42:43 |
| 27 | 745 | Aquis | 15:43:56 |
| 119 | 745 | LSE | 15:43:56 |
| 27 | 745 | Aquis | 15:43:56 |
| 103 | 745 | BATE | 15:43:56 |
| 17 | 745 | Turquoise | 15:43:56 |
| 119 | 745 | LSE | 15:43:56 |
| 17 | 745 | Turquoise | 15:43:56 |
| 32 | 745 | LSE | 15:43:56 |
| 87 | 745 | LSE | 15:43:56 |
| 17 | 745 | Turquoise | 15:43:56 |
| 119 | 745 | LSE | 15:43:56 |
| 89 | 745 | CHI-X | 15:44:17 |
| 79 | 745 | LSE | 15:46:23 |
| 283 | 745 | LSE | 15:46:23 |
| 51 | 745 | LSE | 15:46:23 |
| 103 | 745 | BATE | 15:46:24 |
| 27 | 745 | Aquis | 15:46:24 |
| 89 | 745 | CHI-X | 15:47:58 |
| 119 | 745.5 | LSE | 15:48:30 |
| 31 | 745 | Aquis | 15:48:31 |
| 59 | 745 | BATE | 15:49:00 |
| 44 | 745 | BATE | 15:49:07 |
| 34 | 745.5 | LSE | 15:49:07 |
| 85 | 745.5 | LSE | 15:49:07 |
| 119 | 745.5 | LSE | 15:49:35 |
| 30 | 745.5 | LSE | 15:50:15 |
| 89 | 745.5 | LSE | 15:50:15 |
| 4 | 745.5 | Turquoise | 15:50:26 |
| 8 | 745.5 | Turquoise | 15:50:26 |
| 13 | 745.5 | Turquoise | 15:50:31 |
| 9 | 745.5 | Turquoise | 15:50:52 |
| 51 | 745.5 | LSE | 15:50:52 |
| 68 | 745.5 | LSE | 15:50:52 |
| 17 | 745.5 | Turquoise | 15:50:52 |
| 40 | 745.5 | LSE | 15:51:23 |
| 23 | 745 | Aquis | 15:51:23 |
| 39 | 745.5 | LSE | 15:51:23 |
| 89 | 745 | CHI-X | 15:51:23 |
| 103 | 745 | BATE | 15:51:23 |
| 119 | 745 | LSE | 15:51:23 |
| 301 | 745 | LSE | 15:51:23 |
| 40 | 745.5 | LSE | 15:51:23 |
| 17 | 745.5 | Turquoise | 15:52:51 |
| 75 | 745 | BATE | 15:53:15 |
| 89 | 745 | CHI-X | 15:53:18 |
| 28 | 745 | BATE | 15:53:18 |
| 37 | 745.5 | LSE | 15:53:20 |
| 16 | 745.5 | LSE | 15:53:20 |
| 90 | 745.5 | LSE | 15:53:20 |
| 95 | 745.5 | LSE | 15:53:20 |
| 119 | 745 | LSE | 15:54:06 |
| 238 | 745 | LSE | 15:54:06 |
| 27 | 745 | Aquis | 15:54:11 |
| 16 | 745.5 | CHI-X | 15:55:47 |
| 17 | 745.5 | CHI-X | 15:55:47 |
| 56 | 745.5 | CHI-X | 15:55:47 |
| 21 | 745 | BATE | 15:56:05 |
| 82 | 745 | BATE | 15:56:05 |
| 27 | 745 | Aquis | 15:56:17 |
| 133 | 745 | LSE | 15:56:34 |
| 105 | 745 | LSE | 15:57:07 |
| 89 | 745 | CHI-X | 15:57:07 |
| 64 | 745 | LSE | 15:57:07 |
| 55 | 745 | LSE | 15:57:07 |
| 119 | 745 | LSE | 15:57:07 |
| 119 | 745 | LSE | 15:57:07 |
| 20 | 745.5 | Turquoise | 15:57:10 |
| 21 | 745.5 | Turquoise | 15:59:00 |
| 79 | 745 | LSE | 15:59:24 |
| 48 | 745.5 | CHI-X | 16:00:11 |
| 4 | 745.5 | LSE | 16:00:25 |
| 22 | 745.5 | LSE | 16:00:25 |
| 64 | 746 | CHI-X | 16:02:40 |
| 25 | 746 | CHI-X | 16:02:40 |
| 89 | 745.5 | CHI-X | 16:06:42 |
| 110 | 745.5 | BATE | 16:06:42 |
| 103 | 745.5 | BATE | 16:06:42 |
| 100 | 745.5 | CHI-X | 16:06:42 |
| 103 | 745.5 | BATE | 16:06:42 |
| 92 | 745.5 | BATE | 16:06:42 |
| 103 | 745.5 | BATE | 16:06:42 |
| 27 | 745.5 | Aquis | 16:06:42 |
| 27 | 745.5 | Aquis | 16:06:42 |
| 27 | 745.5 | Aquis | 16:06:42 |
| 27 | 745.5 | Aquis | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 371 | 745.5 | LSE | 16:06:42 |
| 27 | 745.5 | Aquis | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 17 | 745.5 | Turquoise | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 27 | 745.5 | Turquoise | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 87 | 745.5 | LSE | 16:06:42 |
| 32 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 119 | 745.5 | LSE | 16:06:42 |
| 89 | 746.5 | CHI-X | 16:08:31 |
| 119 | 747 | LSE | 16:08:34 |
| 119 | 747 | LSE | 16:08:34 |
| 110 | 747 | LSE | 16:09:25 |
| 128 | 747 | LSE | 16:09:25 |
| 103 | 746.5 | BATE | 16:09:56 |
| 96 | 747 | LSE | 16:10:21 |
| 27 | 746 | Aquis | 16:10:21 |
| 27 | 746 | Aquis | 16:10:21 |
| 23 | 747 | LSE | 16:10:21 |
| 103 | 746 | BATE | 16:10:21 |
| 119 | 746 | LSE | 16:10:21 |
| 119 | 746 | LSE | 16:10:21 |
| 119 | 746 | LSE | 16:10:21 |
| 89 | 746 | CHI-X | 16:10:24 |
| 119 | 745.5 | LSE | 16:12:08 |
| 119 | 745.5 | CHI-X | 16:12:08 |
| 119 | 745.5 | LSE | 16:12:08 |
| 119 | 745.5 | LSE | 16:12:08 |
| 103 | 746 | BATE | 16:12:13 |
| 27 | 745.5 | Aquis | 16:12:22 |
| 14 | 746.5 | LSE | 16:13:47 |
| 105 | 746.5 | LSE | 16:13:47 |
| 56 | 747 | LSE | 16:13:57 |
| 63 | 747 | LSE | 16:13:57 |
| 35 | 747 | CHI-X | 16:14:25 |
| 143 | 747 | CHI-X | 16:14:25 |
| 129 | 746.5 | BATE | 16:15:33 |
| 216 | 746.5 | CHI-X | 16:15:33 |
| 196 | 746.5 | BATE | 16:15:33 |
| 107 | 746.5 | BATE | 16:15:33 |
| 119 | 746.5 | LSE | 16:15:33 |
| 357 | 746.5 | LSE | 16:15:33 |
| 119 | 746.5 | LSE | 16:15:33 |
| 143 | 746.5 | LSE | 16:15:33 |
| 119 | 746.5 | LSE | 16:15:33 |
| 562 | 746.5 | LSE | 16:15:33 |
| 119 | 746.5 | LSE | 16:15:33 |
| 26 | 746.5 | LSE | 16:17:22 |
| 155 | 746.5 | LSE | 16:17:22 |
| 211 | 746.5 | LSE | 16:17:22 |
| 337 | 747 | BATE | 16:23:05 |
| 81 | 747 | Aquis | 16:23:05 |
| 69 | 747 | Aquis | 16:23:05 |
| 87 | 747 | BATE | 16:23:05 |
| 166 | 747 | CHI-X | 16:23:05 |
| 197 | 747 | CHI-X | 16:23:05 |
| 25 | 747 | Aquis | 16:23:05 |
| 300 | 747 | LSE | 16:23:05 |
| 23 | 747 | Aquis | 16:23:05 |
| 27 | 747 | Aquis | 16:23:05 |
| 45 | 747 | LSE | 16:23:05 |
| 450 | 747 | LSE | 16:23:05 |
| 4 | 747 | Aquis | 16:23:05 |
| 93 | 747 | LSE | 16:23:05 |
| 68 | 747 | Turquoise | 16:23:05 |
| 12 | 747 | LSE | 16:23:05 |
| 164 | 747 | Turquoise | 16:23:05 |
| 74 | 747 | LSE | 16:23:05 |
| 119 | 747 | LSE | 16:23:05 |
| 107 | 747 | LSE | 16:23:05 |
| 119 | 747 | LSE | 16:23:05 |
| 45 | 747 | LSE | 16:23:05 |
| 119 | 747 | LSE | 16:23:05 |
| 119 | 747 | LSE | 16:23:05 |
| 13 | 746.5 | Turquoise | 16:24:46 |
| 23 | 746.5 | CHI-X | 16:24:46 |
| 45 | 746.5 | CHI-X | 16:24:46 |
| 21 | 746.5 | Aquis | 16:24:46 |
| 37 | 746.5 | LSE | 16:24:48 |
| 300 | 746.5 | LSE | 16:24:48 |
| 40 | 746.5 | LSE | 16:24:48 |
| 94 | 746.5 | LSE | 16:24:48 |
| 39 | 746 | BATE | 16:25:36 |
| 23 | 746 | Aquis | 16:26:48 |
| 310 | 746 | LSE | 16:26:52 |
| 62 | 746 | LSE | 16:26:52 |
| 40 | 746 | LSE | 16:26:52 |
| 40 | 746 | LSE | 16:26:52 |
| 99 | 746 | LSE | 16:26:52 |
| 10 | 746 | CHI-X | 16:26:55 |
| 15 | 746 | CHI-X | 16:26:55 |
| 15 | 746 | CHI-X | 16:26:55 |
| 18 | 746 | CHI-X | 16:26:55 |
| 33 | 746 | CHI-X | 16:26:55 |
| 117 | 746 | BATE | 16:27:01 |
| 20 | 746.5 | Turquoise | 16:27:02 |
| 99 | 745.5 | LSE | 16:27:48 |
| 82 | 745.5 | LSE | 16:29:05 |
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.