Paragon Banking Group PLC:
Transaction in own shares
11 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: | 11 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 93,285 |
| | |
| Highest price paid per share: | 771.50p |
| | |
| Lowest price paid per share: | 764.50p |
| | |
| Volume weighted average price paid per share: | 768.8816p |
Following the purchase of these shares, the Company holds 2,964,119 of its ordinary shares in treasury and has 207,640,841 ordinary shares in issue (excluding treasury shares). The figure of 207,640,841 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 | 768.88 | 67,684 |
| CHI-X | 768.83 | 9,508 |
| BATE | 768.85 | 12,329 |
| Aquis | 768.89 | 2,366 |
| Turquoise | 769.28 | 1,398 |
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 |
| 808 | 765.5 | LSE | 08:45:25 |
| 313 | 765.5 | LSE | 08:45:25 |
| 152 | 765.5 | LSE | 08:45:25 |
| 14 | 767 | CHI-X | 08:45:51 |
| 96 | 767 | CHI-X | 08:45:51 |
| 20 | 767 | CHI-X | 08:47:46 |
| 90 | 767 | CHI-X | 08:47:46 |
| 10 | 767 | LSE | 08:47:56 |
| 229 | 767 | LSE | 08:47:56 |
| 290 | 767 | LSE | 08:47:56 |
| 136 | 767 | LSE | 08:47:56 |
| 150 | 767 | LSE | 08:47:56 |
| 286 | 767 | LSE | 08:47:56 |
| 9 | 767 | LSE | 08:47:57 |
| 63 | 767 | LSE | 08:47:57 |
| 172 | 767 | LSE | 08:47:59 |
| 457 | 767 | LSE | 08:47:59 |
| 500 | 767 | LSE | 08:47:59 |
| 274 | 767 | LSE | 08:47:59 |
| 180 | 767 | BATE | 08:48:00 |
| 251 | 767 | LSE | 08:48:00 |
| 388 | 767 | BATE | 08:48:00 |
| 46 | 766 | Aquis | 08:48:00 |
| 220 | 765.5 | CHI-X | 08:48:11 |
| 110 | 765.5 | CHI-X | 08:48:11 |
| 143 | 766 | BATE | 08:49:56 |
| 92 | 767.5 | CHI-X | 08:56:29 |
| 300 | 767.5 | LSE | 09:04:46 |
| 400 | 767.5 | LSE | 09:04:46 |
| 218 | 767.5 | LSE | 09:04:46 |
| 13 | 767 | Aquis | 09:05:09 |
| 71 | 767 | Aquis | 09:05:09 |
| 26 | 767 | Aquis | 09:05:09 |
| 144 | 767 | BATE | 09:05:14 |
| 14 | 766 | Turquoise | 09:06:02 |
| 79 | 766.5 | CHI-X | 09:07:01 |
| 19 | 767 | Aquis | 09:09:12 |
| 26 | 766.5 | LSE | 09:10:47 |
| 61 | 766.5 | LSE | 09:10:47 |
| 155 | 766.5 | LSE | 09:10:47 |
| 60 | 767 | LSE | 09:10:47 |
| 129 | 767 | BATE | 09:11:34 |
| 37 | 766.5 | LSE | 09:13:09 |
| 59 | 766.5 | LSE | 09:13:09 |
| 11 | 767 | LSE | 09:13:09 |
| 49 | 767 | LSE | 09:13:09 |
| 74 | 767 | LSE | 09:13:09 |
| 46 | 766.5 | LSE | 09:15:50 |
| 10 | 766.5 | LSE | 09:15:50 |
| 12 | 766.5 | LSE | 09:15:50 |
| 151 | 766.5 | LSE | 09:15:50 |
| 49 | 767 | LSE | 09:15:50 |
| 6 | 767 | LSE | 09:15:50 |
| 26 | 767 | Aquis | 09:17:49 |
| 10 | 766.5 | LSE | 09:18:23 |
| 12 | 766.5 | LSE | 09:18:23 |
| 120 | 767 | LSE | 09:18:23 |
| 62 | 767 | LSE | 09:18:23 |
| 4 | 767 | LSE | 09:18:23 |
| 105 | 766 | CHI-X | 09:19:18 |
| 98 | 767 | CHI-X | 09:23:41 |
| 6 | 767 | CHI-X | 09:23:41 |
| 24 | 767 | Aquis | 09:25:12 |
| 159 | 766.5 | BATE | 09:26:00 |
| 90 | 766.5 | Turquoise | 09:26:00 |
| 150 | 766.5 | LSE | 09:26:00 |
| 128 | 766.5 | BATE | 09:26:00 |
| 26 | 766.5 | Turquoise | 09:26:00 |
| 22 | 766.5 | Turquoise | 09:26:00 |
| 300 | 766.5 | LSE | 09:26:00 |
| 300 | 766.5 | LSE | 09:26:00 |
| 82 | 766.5 | LSE | 09:26:00 |
| 51 | 766.5 | LSE | 09:28:08 |
| 150 | 766.5 | LSE | 09:28:08 |
| 150 | 766.5 | LSE | 09:28:08 |
| 13 | 766.5 | Turquoise | 09:33:59 |
| 98 | 766 | CHI-X | 09:46:17 |
| 309 | 766 | LSE | 09:46:17 |
| 120 | 766 | CHI-X | 09:46:17 |
| 124 | 766 | BATE | 09:46:17 |
| 159 | 766 | BATE | 09:46:17 |
| 82 | 766 | LSE | 09:46:17 |
| 233 | 766 | LSE | 09:46:17 |
| 361 | 766 | LSE | 09:46:17 |
| 25 | 766 | Aquis | 09:46:17 |
| 266 | 766 | LSE | 09:46:17 |
| 271 | 766 | LSE | 09:46:17 |
| 25 | 766 | Aquis | 09:46:17 |
| 88 | 765 | CHI-X | 09:48:16 |
| 1 | 765.5 | Aquis | 09:48:30 |
| 23 | 765.5 | Aquis | 09:48:30 |
| 63 | 764.5 | LSE | 09:51:35 |
| 200 | 764.5 | LSE | 09:51:35 |
| 96 | 765 | LSE | 09:56:38 |
| 165 | 765 | LSE | 09:56:38 |
| 4 | 765.5 | Aquis | 09:57:20 |
| 39 | 765.5 | CHI-X | 10:02:39 |
| 57 | 765.5 | CHI-X | 10:02:39 |
| 14 | 765.5 | BATE | 10:02:54 |
| 26 | 766.5 | Aquis | 10:17:50 |
| 35 | 766.5 | Aquis | 10:17:50 |
| 15 | 766.5 | Turquoise | 10:17:50 |
| 300 | 766.5 | LSE | 10:17:50 |
| 30 | 766.5 | Turquoise | 10:17:50 |
| 318 | 766.5 | LSE | 10:17:50 |
| 317 | 766.5 | LSE | 10:17:50 |
| 104 | 766.5 | LSE | 10:17:50 |
| 96 | 766.5 | CHI-X | 10:17:50 |
| 2 | 766.5 | BATE | 10:17:51 |
| 150 | 766.5 | BATE | 10:17:51 |
| 118 | 766 | LSE | 10:20:00 |
| 82 | 766 | LSE | 10:20:00 |
| 47 | 766.5 | CHI-X | 10:29:47 |
| 29 | 766.5 | CHI-X | 10:29:47 |
| 80 | 766.5 | CHI-X | 10:34:28 |
| 28 | 766.5 | Aquis | 10:34:29 |
| 100 | 766.5 | BATE | 10:39:46 |
| 29 | 766.5 | BATE | 10:39:46 |
| 137 | 766.5 | BATE | 10:42:01 |
| 100 | 766 | LSE | 10:42:07 |
| 150 | 766 | LSE | 10:43:01 |
| 430 | 766 | LSE | 10:43:01 |
| 20 | 766 | LSE | 10:43:01 |
| 40 | 766 | LSE | 10:43:01 |
| 150 | 766 | LSE | 10:43:01 |
| 17 | 766 | LSE | 10:43:01 |
| 217 | 766 | LSE | 10:43:01 |
| 192 | 766 | LSE | 10:43:01 |
| 13 | 766 | Aquis | 10:43:05 |
| 9 | 766.5 | Aquis | 10:43:05 |
| 2 | 766 | LSE | 10:45:46 |
| 11 | 766 | LSE | 10:45:46 |
| 46 | 766 | LSE | 10:45:46 |
| 150 | 766 | LSE | 10:45:46 |
| 99 | 765.5 | CHI-X | 10:48:44 |
| 105 | 765.5 | BATE | 10:48:44 |
| 1 | 765.5 | CHI-X | 10:48:44 |
| 189 | 765.5 | LSE | 10:48:57 |
| 3 | 766.5 | LSE | 10:52:25 |
| 83 | 766.5 | CHI-X | 10:54:59 |
| 150 | 766.5 | LSE | 10:54:59 |
| 42 | 766.5 | LSE | 10:55:07 |
| 87 | 766.5 | LSE | 10:55:15 |
| 9 | 766.5 | Aquis | 10:55:15 |
| 167 | 766.5 | LSE | 10:57:13 |
| 128 | 766.5 | LSE | 11:00:14 |
| 130 | 766.5 | LSE | 11:00:14 |
| 25 | 766.5 | Aquis | 11:00:51 |
| 82 | 766.5 | LSE | 11:02:35 |
| 101 | 766.5 | LSE | 11:02:35 |
| 150 | 766.5 | LSE | 11:07:27 |
| 76 | 766.5 | LSE | 11:07:27 |
| 117 | 766 | BATE | 11:08:51 |
| 138 | 766 | BATE | 11:08:51 |
| 20 | 766.5 | Aquis | 11:09:02 |
| 15 | 766.5 | LSE | 11:16:50 |
| 100 | 766.5 | LSE | 11:16:50 |
| 1 | 766.5 | LSE | 11:16:50 |
| 379 | 766.5 | LSE | 11:16:50 |
| 103 | 766.5 | CHI-X | 11:17:58 |
| 100 | 766.5 | LSE | 11:19:30 |
| 46 | 766.5 | LSE | 11:19:30 |
| 99 | 766.5 | LSE | 11:19:30 |
| 30 | 766 | BATE | 11:24:04 |
| 86 | 766 | CHI-X | 11:24:04 |
| 108 | 766 | BATE | 11:24:04 |
| 105 | 766 | BATE | 11:24:04 |
| 36 | 766 | LSE | 11:24:41 |
| 165 | 766 | LSE | 11:24:41 |
| 26 | 766.5 | Aquis | 11:25:05 |
| 273 | 766 | LSE | 11:29:38 |
| 175 | 766 | LSE | 11:32:59 |
| 74 | 766 | LSE | 11:32:59 |
| 64 | 766 | LSE | 11:32:59 |
| 110 | 766 | CHI-X | 11:34:01 |
| 191 | 766 | LSE | 11:35:02 |
| 26 | 766.5 | Aquis | 11:36:00 |
| 9 | 766.5 | Aquis | 11:36:00 |
| 126 | 766 | BATE | 11:37:01 |
| 152 | 766 | LSE | 11:37:15 |
| 284 | 766 | LSE | 11:40:11 |
| 21 | 766.5 | Aquis | 11:42:06 |
| 2 | 765.5 | LSE | 11:42:15 |
| 138 | 765.5 | LSE | 11:42:15 |
| 17 | 765.5 | LSE | 11:42:15 |
| 115 | 765.5 | LSE | 11:42:34 |
| 101 | 765.5 | CHI-X | 11:42:38 |
| 4 | 765.5 | CHI-X | 11:42:38 |
| 1 | 765.5 | BATE | 11:44:20 |
| 122 | 765.5 | BATE | 11:44:20 |
| 23 | 765.5 | BATE | 11:44:20 |
| 100 | 765.5 | LSE | 11:44:36 |
| 2 | 765.5 | LSE | 11:44:36 |
| 46 | 765.5 | LSE | 11:44:36 |
| 16 | 765.5 | LSE | 11:44:37 |
| 404 | 765.5 | LSE | 11:47:27 |
| 13 | 765.5 | CHI-X | 11:48:45 |
| 92 | 765.5 | CHI-X | 11:48:45 |
| 231 | 765.5 | LSE | 11:50:26 |
| 126 | 765.5 | BATE | 11:50:52 |
| 22 | 765.5 | Aquis | 11:51:04 |
| 81 | 767 | CHI-X | 12:03:11 |
| 26 | 767 | CHI-X | 12:03:11 |
| 495 | 767 | LSE | 12:09:15 |
| 103 | 767 | CHI-X | 12:10:24 |
| 48 | 767 | LSE | 12:10:24 |
| 89 | 767 | CHI-X | 12:10:24 |
| 300 | 767 | LSE | 12:10:24 |
| 56 | 767 | LSE | 12:10:24 |
| 102 | 767 | LSE | 12:10:24 |
| 244 | 767 | LSE | 12:10:24 |
| 108 | 767 | LSE | 12:10:24 |
| 42 | 767 | LSE | 12:10:24 |
| 101 | 767 | LSE | 12:10:24 |
| 57 | 767 | LSE | 12:10:24 |
| 49 | 767 | LSE | 12:10:24 |
| 150 | 767 | LSE | 12:10:24 |
| 343 | 767 | LSE | 12:10:24 |
| 89 | 767 | BATE | 12:10:38 |
| 28 | 767.5 | Aquis | 12:13:01 |
| 59 | 768 | CHI-X | 12:24:40 |
| 100 | 768 | CHI-X | 12:27:20 |
| 100 | 767.5 | CHI-X | 12:27:55 |
| 26 | 767.5 | Aquis | 12:27:55 |
| 24 | 767.5 | Aquis | 12:27:55 |
| 26 | 767.5 | Aquis | 12:27:55 |
| 66 | 767.5 | BATE | 12:27:55 |
| 22 | 767.5 | Aquis | 12:27:55 |
| 24 | 767.5 | Aquis | 12:27:55 |
| 24 | 768 | CHI-X | 12:31:09 |
| 70 | 768 | CHI-X | 12:31:09 |
| 80 | 768 | CHI-X | 12:34:58 |
| 498 | 768 | BATE | 12:34:58 |
| 378 | 768 | LSE | 12:34:58 |
| 140 | 768 | BATE | 12:34:58 |
| 368 | 768 | LSE | 12:34:58 |
| 442 | 768 | LSE | 12:34:58 |
| 272 | 768 | LSE | 12:34:58 |
| 300 | 768 | LSE | 12:34:58 |
| 762 | 768 | LSE | 12:34:58 |
| 76 | 768 | LSE | 12:34:58 |
| 25 | 767.5 | Aquis | 12:35:29 |
| 60 | 767.5 | BATE | 12:36:52 |
| 75 | 768 | BATE | 12:36:52 |
| 36 | 768 | CHI-X | 12:46:37 |
| 4 | 768 | CHI-X | 12:46:44 |
| 96 | 768 | BATE | 12:46:44 |
| 150 | 768.5 | LSE | 12:47:14 |
| 148 | 768.5 | LSE | 12:47:14 |
| 114 | 768.5 | BATE | 12:50:30 |
| 12 | 768 | CHI-X | 13:00:21 |
| 125 | 768.5 | BATE | 13:00:55 |
| 32 | 769 | BATE | 13:04:04 |
| 190 | 769 | CHI-X | 13:04:07 |
| 50 | 769 | CHI-X | 13:04:07 |
| 110 | 769 | BATE | 13:04:07 |
| 376 | 769 | LSE | 13:04:07 |
| 424 | 769 | LSE | 13:04:07 |
| 271 | 769 | Turquoise | 13:04:07 |
| 376 | 769 | LSE | 13:04:07 |
| 91 | 769 | LSE | 13:04:07 |
| 458 | 769 | LSE | 13:04:07 |
| 47 | 769 | LSE | 13:04:07 |
| 158 | 769 | LSE | 13:04:07 |
| 46 | 769 | LSE | 13:04:07 |
| 2 | 769 | LSE | 13:04:07 |
| 76 | 769 | LSE | 13:04:07 |
| 58 | 769 | LSE | 13:04:07 |
| 35 | 768.5 | Aquis | 13:04:07 |
| 91 | 769 | LSE | 13:04:07 |
| 18 | 768.5 | Aquis | 13:04:08 |
| 20 | 769 | CHI-X | 13:06:07 |
| 3 | 769 | CHI-X | 13:06:07 |
| 118 | 769 | CHI-X | 13:06:07 |
| 5 | 769 | CHI-X | 13:13:33 |
| 100 | 769 | CHI-X | 13:13:33 |
| 23 | 769.5 | LSE | 13:20:02 |
| 150 | 769.5 | LSE | 13:20:02 |
| 263 | 769.5 | LSE | 13:20:02 |
| 850 | 769.5 | LSE | 13:20:07 |
| 150 | 769.5 | LSE | 13:20:07 |
| 150 | 769.5 | LSE | 13:20:07 |
| 150 | 769.5 | LSE | 13:20:07 |
| 21 | 769.5 | LSE | 13:20:07 |
| 100 | 769 | BATE | 13:20:13 |
| 43 | 769 | BATE | 13:20:26 |
| 184 | 769 | BATE | 13:20:26 |
| 10 | 769 | Aquis | 13:21:15 |
| 64 | 769 | Aquis | 13:21:15 |
| 3 | 769 | CHI-X | 13:21:18 |
| 59 | 769 | CHI-X | 13:21:18 |
| 15 | 769 | Aquis | 13:21:18 |
| 49 | 769 | CHI-X | 13:21:18 |
| 70 | 769.5 | LSE | 13:22:16 |
| 45 | 769.5 | LSE | 13:22:16 |
| 229 | 769.5 | LSE | 13:22:16 |
| 1 | 769 | Aquis | 13:23:52 |
| 120 | 769.5 | LSE | 13:23:58 |
| 19 | 769.5 | LSE | 13:23:58 |
| 42 | 769.5 | LSE | 13:23:58 |
| 100 | 769.5 | LSE | 13:23:58 |
| 14 | 769.5 | LSE | 13:23:58 |
| 49 | 769.5 | LSE | 13:23:58 |
| 11 | 769 | BATE | 13:25:51 |
| 150 | 769 | BATE | 13:25:51 |
| 25 | 769.5 | LSE | 13:25:55 |
| 32 | 769.5 | LSE | 13:25:55 |
| 300 | 769.5 | LSE | 13:25:55 |
| 11 | 769.5 | LSE | 13:28:17 |
| 5 | 769.5 | LSE | 13:28:17 |
| 31 | 769.5 | LSE | 13:28:17 |
| 30 | 769.5 | LSE | 13:28:17 |
| 345 | 769.5 | LSE | 13:28:17 |
| 27 | 769 | Aquis | 13:29:50 |
| 28 | 769 | Aquis | 13:29:50 |
| 246 | 769 | LSE | 13:29:50 |
| 109 | 771.5 | CHI-X | 13:31:21 |
| 92 | 771 | LSE | 13:31:59 |
| 69 | 771 | LSE | 13:31:59 |
| 100 | 771 | LSE | 13:31:59 |
| 27 | 771 | LSE | 13:32:00 |
| 98 | 771 | CHI-X | 13:33:12 |
| 183 | 771 | LSE | 13:33:35 |
| 396 | 771 | LSE | 13:35:39 |
| 142 | 771 | BATE | 13:36:05 |
| 30 | 771 | Aquis | 13:36:05 |
| 25 | 771 | Aquis | 13:36:05 |
| 18 | 771 | LSE | 13:36:05 |
| 168 | 771 | LSE | 13:36:05 |
| 372 | 771 | LSE | 13:36:05 |
| 88 | 771 | CHI-X | 13:37:06 |
| 53 | 771 | BATE | 13:38:27 |
| 88 | 771 | BATE | 13:38:27 |
| 99 | 771 | CHI-X | 13:38:50 |
| 105 | 770.5 | LSE | 13:39:04 |
| 15 | 770.5 | LSE | 13:39:04 |
| 100 | 770.5 | LSE | 13:39:04 |
| 13 | 771 | BATE | 13:40:23 |
| 14 | 771 | BATE | 13:40:23 |
| 11 | 771 | BATE | 13:40:23 |
| 98 | 771 | BATE | 13:40:23 |
| 205 | 770.5 | LSE | 13:41:00 |
| 118 | 770.5 | LSE | 13:41:00 |
| 24 | 771 | Aquis | 13:43:35 |
| 43 | 771 | CHI-X | 13:44:23 |
| 86 | 771 | CHI-X | 13:44:23 |
| 63 | 771 | LSE | 13:50:09 |
| 28 | 771 | Aquis | 13:51:07 |
| 73 | 771 | LSE | 13:51:07 |
| 122 | 771 | LSE | 13:51:07 |
| 150 | 771 | LSE | 13:51:07 |
| 77 | 771 | LSE | 13:51:07 |
| 122 | 771 | LSE | 13:51:07 |
| 80 | 771 | LSE | 13:51:07 |
| 150 | 771 | LSE | 13:51:07 |
| 150 | 771 | LSE | 13:51:07 |
| 246 | 771 | LSE | 13:51:07 |
| 95 | 771 | CHI-X | 13:54:05 |
| 100 | 771 | Turquoise | 13:54:05 |
| 147 | 771 | BATE | 13:54:05 |
| 140 | 771 | BATE | 13:54:05 |
| 14 | 771 | Turquoise | 13:54:05 |
| 35 | 771 | Turquoise | 13:54:05 |
| 150 | 771 | LSE | 13:54:05 |
| 50 | 771 | LSE | 13:54:05 |
| 150 | 771 | LSE | 13:54:05 |
| 60 | 771 | CHI-X | 13:56:31 |
| 30 | 771 | CHI-X | 13:56:31 |
| 190 | 771 | LSE | 13:56:31 |
| 29 | 771 | Aquis | 13:56:31 |
| 236 | 770.5 | LSE | 13:58:31 |
| 117 | 770.5 | LSE | 13:58:31 |
| 19 | 771 | Aquis | 13:58:59 |
| 113 | 771 | BATE | 13:59:41 |
| 328 | 770.5 | LSE | 14:00:48 |
| 245 | 770.5 | LSE | 14:02:49 |
| 119 | 769.5 | CHI-X | 14:04:23 |
| 71 | 769.5 | LSE | 14:05:25 |
| 131 | 769.5 | LSE | 14:05:25 |
| 13 | 769.5 | Aquis | 14:05:42 |
| 11 | 769.5 | Aquis | 14:05:42 |
| 97 | 770 | BATE | 14:05:48 |
| 27 | 769 | LSE | 14:07:22 |
| 276 | 769 | LSE | 14:07:22 |
| 99 | 769.5 | BATE | 14:09:27 |
| 120 | 769 | LSE | 14:09:35 |
| 77 | 769 | LSE | 14:09:35 |
| 95 | 769 | LSE | 14:09:35 |
| 24 | 769.5 | Aquis | 14:10:25 |
| 99 | 769 | CHI-X | 14:11:22 |
| 5 | 769 | LSE | 14:11:37 |
| 122 | 769 | LSE | 14:11:37 |
| 23 | 769 | LSE | 14:11:37 |
| 188 | 769 | LSE | 14:11:37 |
| 3 | 769 | LSE | 14:11:37 |
| 95 | 769 | LSE | 14:11:37 |
| 15 | 769 | Turquoise | 14:11:38 |
| 30 | 769 | Turquoise | 14:11:38 |
| 95 | 768.5 | BATE | 14:11:46 |
| 73 | 769 | CHI-X | 14:12:59 |
| 193 | 769 | LSE | 14:13:36 |
| 49 | 769 | LSE | 14:13:36 |
| 112 | 769 | LSE | 14:13:36 |
| 28 | 768.5 | Aquis | 14:13:36 |
| 110 | 768.5 | BATE | 14:14:01 |
| 5 | 768.5 | CHI-X | 14:15:26 |
| 85 | 769 | CHI-X | 14:15:26 |
| 20 | 768.5 | Aquis | 14:15:31 |
| 204 | 768 | LSE | 14:16:05 |
| 13 | 768.5 | Turquoise | 14:16:06 |
| 14 | 768.5 | Turquoise | 14:16:06 |
| 95 | 768 | CHI-X | 14:17:24 |
| 120 | 768 | LSE | 14:17:46 |
| 150 | 768 | LSE | 14:17:46 |
| 140 | 767.5 | BATE | 14:18:22 |
| 177 | 768 | LSE | 14:19:08 |
| 23 | 768 | Aquis | 14:20:28 |
| 46 | 768 | LSE | 14:21:12 |
| 48 | 768 | LSE | 14:21:12 |
| 234 | 768 | LSE | 14:21:12 |
| 25 | 768 | CHI-X | 14:21:26 |
| 23 | 768 | CHI-X | 14:21:26 |
| 33 | 768 | CHI-X | 14:21:26 |
| 377 | 768 | LSE | 14:23:21 |
| 21 | 767.5 | BATE | 14:24:02 |
| 414 | 767.5 | LSE | 14:24:02 |
| 128 | 767.5 | BATE | 14:24:02 |
| 78 | 767.5 | CHI-X | 14:24:40 |
| 6 | 768 | Aquis | 14:26:43 |
| 18 | 768 | Aquis | 14:26:43 |
| 136 | 767.5 | BATE | 14:28:04 |
| 182 | 767.5 | LSE | 14:28:04 |
| 247 | 767.5 | LSE | 14:28:04 |
| 81 | 767.5 | LSE | 14:30:19 |
| 99 | 767.5 | LSE | 14:30:19 |
| 128 | 768 | BATE | 14:30:57 |
| 26 | 768 | Aquis | 14:30:58 |
| 105 | 768 | CHI-X | 14:31:27 |
| 50 | 767.5 | LSE | 14:31:27 |
| 131 | 767.5 | LSE | 14:31:27 |
| 21 | 768 | Aquis | 14:33:09 |
| 5 | 768 | Aquis | 14:33:09 |
| 11 | 768.5 | LSE | 14:33:12 |
| 195 | 768.5 | LSE | 14:33:12 |
| 38 | 768.5 | LSE | 14:33:21 |
| 53 | 768.5 | LSE | 14:33:21 |
| 462 | 768.5 | LSE | 14:33:21 |
| 288 | 768.5 | LSE | 14:33:21 |
| 51 | 768 | BATE | 14:33:21 |
| 50 | 768 | CHI-X | 14:33:41 |
| 62 | 769 | LSE | 14:37:21 |
| 65 | 769 | LSE | 14:37:21 |
| 204 | 769.5 | LSE | 14:38:43 |
| 450 | 769.5 | LSE | 14:38:43 |
| 150 | 769.5 | LSE | 14:38:43 |
| 202 | 769.5 | LSE | 14:38:43 |
| 150 | 769.5 | LSE | 14:38:43 |
| 1 | 769.5 | LSE | 14:38:43 |
| 600 | 769.5 | LSE | 14:38:43 |
| 142 | 769 | BATE | 14:39:01 |
| 112 | 769 | BATE | 14:39:01 |
| 105 | 769 | CHI-X | 14:39:01 |
| 95 | 769 | CHI-X | 14:39:01 |
| 152 | 769 | BATE | 14:39:01 |
| 26 | 769 | Aquis | 14:39:01 |
| 31 | 769 | Aquis | 14:39:01 |
| 108 | 769 | CHI-X | 14:39:01 |
| 256 | 769 | LSE | 14:40:55 |
| 23 | 769 | Aquis | 14:41:20 |
| 69 | 769 | CHI-X | 14:42:35 |
| 27 | 769 | CHI-X | 14:42:35 |
| 48 | 769 | LSE | 14:42:44 |
| 52 | 769 | LSE | 14:42:44 |
| 46 | 769 | LSE | 14:42:44 |
| 63 | 769 | LSE | 14:42:44 |
| 15 | 769 | LSE | 14:44:21 |
| 300 | 769 | LSE | 14:44:21 |
| 26 | 769 | BATE | 14:44:30 |
| 126 | 769 | BATE | 14:44:30 |
| 25 | 769 | Aquis | 14:44:32 |
| 91 | 769 | CHI-X | 14:45:23 |
| 434 | 769 | LSE | 14:46:09 |
| 83 | 768.5 | LSE | 14:46:56 |
| 101 | 768.5 | LSE | 14:46:56 |
| 150 | 768.5 | LSE | 14:46:56 |
| 67 | 768.5 | LSE | 14:46:56 |
| 21 | 769 | Aquis | 14:47:34 |
| 7 | 769 | Aquis | 14:47:34 |
| 149 | 769 | BATE | 14:47:49 |
| 35 | 769.5 | LSE | 14:50:10 |
| 591 | 769.5 | LSE | 14:50:10 |
| 128 | 769.5 | BATE | 14:50:19 |
| 109 | 769.5 | CHI-X | 14:50:22 |
| 2 | 770 | Aquis | 14:50:34 |
| 26 | 770 | Aquis | 14:50:34 |
| 61 | 769.5 | CHI-X | 14:52:43 |
| 52 | 769.5 | CHI-X | 14:52:43 |
| 60 | 769.5 | LSE | 14:52:43 |
| 136 | 769.5 | LSE | 14:52:43 |
| 56 | 769 | LSE | 14:55:09 |
| 291 | 769 | LSE | 14:55:09 |
| 213 | 769 | LSE | 14:55:09 |
| 14 | 769 | Turquoise | 14:55:09 |
| 152 | 769 | Turquoise | 14:55:09 |
| 25 | 769.5 | CHI-X | 14:56:12 |
| 10 | 769.5 | CHI-X | 14:56:12 |
| 37 | 769.5 | CHI-X | 14:56:12 |
| 36 | 769.5 | CHI-X | 14:56:12 |
| 134 | 769.5 | BATE | 14:56:13 |
| 54 | 769.5 | LSE | 14:57:15 |
| 128 | 769.5 | LSE | 14:57:15 |
| 15 | 769.5 | Turquoise | 14:57:17 |
| 92 | 769.5 | LSE | 14:58:28 |
| 93 | 769.5 | LSE | 14:58:28 |
| 98 | 769.5 | BATE | 14:58:31 |
| 35 | 769.5 | BATE | 14:58:31 |
| 26 | 769 | Aquis | 14:58:32 |
| 43 | 769.5 | LSE | 14:59:32 |
| 134 | 769.5 | LSE | 14:59:32 |
| 14 | 769.5 | Turquoise | 15:00:19 |
| 177 | 769.5 | LSE | 15:00:21 |
| 177 | 769.5 | LSE | 15:00:21 |
| 97 | 770 | CHI-X | 15:01:32 |
| 111 | 770 | LSE | 15:02:10 |
| 10 | 770 | LSE | 15:02:10 |
| 77 | 770 | LSE | 15:02:10 |
| 83 | 770 | LSE | 15:02:28 |
| 67 | 770 | LSE | 15:02:28 |
| 98 | 770 | LSE | 15:02:28 |
| 48 | 770 | LSE | 15:02:28 |
| 204 | 770 | LSE | 15:03:15 |
| 30 | 770 | CHI-X | 15:03:49 |
| 83 | 770 | CHI-X | 15:03:49 |
| 62 | 770 | LSE | 15:03:51 |
| 90 | 770 | LSE | 15:03:51 |
| 52 | 770 | LSE | 15:03:51 |
| 19 | 770 | LSE | 15:04:28 |
| 88 | 770 | LSE | 15:04:28 |
| 63 | 770 | LSE | 15:04:28 |
| 154 | 770 | LSE | 15:04:34 |
| 79 | 770 | LSE | 15:04:34 |
| 142 | 770 | LSE | 15:04:34 |
| 100 | 770.5 | LSE | 15:05:48 |
| 164 | 770.5 | LSE | 15:05:48 |
| 1 | 771 | CHI-X | 15:07:34 |
| 16 | 771 | CHI-X | 15:07:34 |
| 92 | 771 | CHI-X | 15:07:34 |
| 21 | 771 | BATE | 15:07:40 |
| 115 | 771 | BATE | 15:07:40 |
| 218 | 770.5 | BATE | 15:08:46 |
| 109 | 770.5 | CHI-X | 15:08:46 |
| 38 | 770.5 | BATE | 15:08:46 |
| 107 | 770.5 | BATE | 15:08:46 |
| 5 | 770.5 | LSE | 15:08:46 |
| 24 | 770.5 | Aquis | 15:08:46 |
| 78 | 770.5 | Aquis | 15:08:46 |
| 398 | 770.5 | LSE | 15:08:46 |
| 171 | 770.5 | LSE | 15:08:46 |
| 342 | 770.5 | LSE | 15:08:46 |
| 176 | 770.5 | LSE | 15:08:46 |
| 15 | 770.5 | Turquoise | 15:09:53 |
| 13 | 770.5 | Turquoise | 15:09:53 |
| 10 | 771 | CHI-X | 15:10:58 |
| 80 | 771 | CHI-X | 15:10:58 |
| 49 | 771 | LSE | 15:12:00 |
| 149 | 771 | BATE | 15:12:07 |
| 336 | 771 | LSE | 15:12:07 |
| 385 | 771 | LSE | 15:12:07 |
| 218 | 771 | LSE | 15:12:07 |
| 13 | 771 | Turquoise | 15:12:11 |
| 14 | 771 | Turquoise | 15:12:11 |
| 105 | 771 | CHI-X | 15:14:08 |
| 230 | 771 | LSE | 15:14:13 |
| 150 | 771 | LSE | 15:14:13 |
| 10 | 771 | Turquoise | 15:14:14 |
| 125 | 771 | BATE | 15:15:19 |
| 207 | 771 | LSE | 15:16:29 |
| 24 | 770.5 | Aquis | 15:16:32 |
| 24 | 770.5 | Aquis | 15:16:32 |
| 10 | 771 | Turquoise | 15:16:41 |
| 3 | 771 | Turquoise | 15:16:41 |
| 25 | 770.5 | Aquis | 15:16:54 |
| 166 | 770.5 | LSE | 15:16:54 |
| 92 | 771 | CHI-X | 15:17:30 |
| 219 | 770.5 | LSE | 15:20:00 |
| 221 | 770.5 | LSE | 15:20:00 |
| 46 | 770.5 | LSE | 15:20:00 |
| 45 | 770.5 | LSE | 15:21:00 |
| 10 | 770.5 | Aquis | 15:22:19 |
| 122 | 770.5 | LSE | 15:22:28 |
| 118 | 770.5 | LSE | 15:22:28 |
| 13 | 770.5 | Aquis | 15:22:28 |
| 16 | 770 | BATE | 15:22:46 |
| 95 | 770 | CHI-X | 15:27:22 |
| 24 | 770 | Aquis | 15:27:22 |
| 24 | 770 | Aquis | 15:27:22 |
| 122 | 770 | BATE | 15:27:22 |
| 145 | 770 | CHI-X | 15:27:22 |
| 189 | 770 | BATE | 15:27:22 |
| 209 | 770 | LSE | 15:27:22 |
| 196 | 770 | LSE | 15:27:22 |
| 225 | 770 | LSE | 15:27:22 |
| 219 | 770 | LSE | 15:27:22 |
| 242 | 770 | LSE | 15:27:22 |
| 30 | 770 | LSE | 15:29:28 |
| 150 | 770 | LSE | 15:29:28 |
| 1 | 770 | Aquis | 15:30:08 |
| 11 | 770 | Aquis | 15:30:08 |
| 8 | 770 | Aquis | 15:30:08 |
| 73 | 770 | CHI-X | 15:30:53 |
| 10 | 770 | LSE | 15:31:12 |
| 15 | 770 | LSE | 15:31:12 |
| 150 | 770 | LSE | 15:31:12 |
| 12 | 770 | LSE | 15:32:39 |
| 195 | 770 | LSE | 15:32:39 |
| 681 | 770 | LSE | 15:32:39 |
| 128 | 770 | LSE | 15:33:01 |
| 49 | 770 | LSE | 15:33:01 |
| 24 | 770 | Aquis | 15:33:01 |
| 45 | 770 | CHI-X | 15:33:04 |
| 91 | 770 | CHI-X | 15:33:23 |
| 407 | 770 | LSE | 15:35:27 |
| 85 | 770 | LSE | 15:35:27 |
| 127 | 770 | LSE | 15:35:27 |
| 9 | 770 | Aquis | 15:38:39 |
| 30 | 771 | CHI-X | 15:39:17 |
| 79 | 771 | CHI-X | 15:39:17 |
| 134 | 770.5 | BATE | 15:39:27 |
| 474 | 770.5 | BATE | 15:39:27 |
| 386 | 770.5 | LSE | 15:39:27 |
| 806 | 770.5 | LSE | 15:39:27 |
| 193 | 770.5 | LSE | 15:39:27 |
| 27 | 771 | Aquis | 15:40:31 |
| 96 | 770.5 | CHI-X | 15:42:47 |
| 166 | 770.5 | BATE | 15:42:47 |
| 201 | 770.5 | LSE | 15:42:47 |
| 253 | 770.5 | LSE | 15:42:47 |
| 23 | 771 | Aquis | 15:43:36 |
| 50 | 770.5 | LSE | 15:44:49 |
| 146 | 770.5 | LSE | 15:44:49 |
| 119 | 770.5 | CHI-X | 15:45:12 |
| 196 | 770.5 | LSE | 15:45:12 |
| 169 | 770.5 | LSE | 15:45:12 |
| 22 | 771 | Aquis | 15:45:35 |
| 133 | 770 | BATE | 15:46:09 |
| 75 | 770 | LSE | 15:46:14 |
| 136 | 770 | LSE | 15:46:14 |
| 95 | 770 | CHI-X | 15:47:35 |
| 10 | 770 | Aquis | 15:48:09 |
| 354 | 770 | LSE | 15:48:15 |
| 12 | 770 | Aquis | 15:48:15 |
| 15 | 770 | Aquis | 15:48:15 |
| 103 | 769.5 | CHI-X | 15:49:22 |
| 107 | 769.5 | BATE | 15:49:52 |
| 247 | 770 | LSE | 15:50:01 |
| 205 | 770 | LSE | 15:50:01 |
| 27 | 770 | Aquis | 15:50:16 |
| 14 | 770 | Turquoise | 15:50:17 |
| 145 | 770 | Turquoise | 15:50:17 |
| 107 | 769.5 | CHI-X | 15:51:30 |
| 113 | 769.5 | BATE | 15:51:32 |
| 200 | 770 | LSE | 15:51:54 |
| 13 | 770 | LSE | 15:51:54 |
| 2 | 770 | Turquoise | 15:52:11 |
| 8 | 770 | Turquoise | 15:52:11 |
| 38 | 769.5 | Aquis | 15:52:33 |
| 105 | 770 | LSE | 15:52:48 |
| 12 | 770 | LSE | 15:52:48 |
| 96 | 770 | LSE | 15:52:48 |
| 109 | 769.5 | LSE | 15:53:42 |
| 107 | 769.5 | LSE | 15:53:42 |
| 16 | 769.5 | LSE | 15:54:12 |
| 56 | 769.5 | LSE | 15:54:12 |
| 100 | 769.5 | LSE | 15:54:12 |
| 37 | 769.5 | LSE | 15:54:12 |
| 80 | 769.5 | BATE | 15:54:18 |
| 44 | 769.5 | BATE | 15:54:18 |
| 93 | 769.5 | CHI-X | 15:54:31 |
| 57 | 769.5 | LSE | 15:54:52 |
| 101 | 769.5 | LSE | 15:54:52 |
| 153 | 770 | LSE | 15:57:02 |
| 31 | 770 | LSE | 15:57:02 |
| 210 | 770.5 | LSE | 15:57:50 |
| 44 | 770.5 | LSE | 15:57:50 |
| 43 | 770.5 | LSE | 15:57:50 |
| 52 | 770.5 | LSE | 15:57:50 |
| 100 | 770.5 | LSE | 15:57:50 |
| 600 | 770.5 | LSE | 15:57:50 |
| 157 | 770.5 | LSE | 15:57:50 |
| 3 | 770.5 | CHI-X | 15:58:02 |
| 10 | 770.5 | BATE | 15:58:08 |
| 85 | 770.5 | BATE | 15:58:08 |
| 21 | 770.5 | Aquis | 15:59:54 |
| 26 | 770.5 | Aquis | 15:59:54 |
| 24 | 770.5 | Aquis | 15:59:54 |
| 164 | 770.5 | BATE | 15:59:54 |
| 124 | 770.5 | BATE | 15:59:54 |
| 104 | 770.5 | CHI-X | 15:59:54 |
| 139 | 770.5 | CHI-X | 15:59:54 |
| 210 | 770.5 | LSE | 15:59:54 |
| 177 | 770.5 | LSE | 15:59:54 |
| 210 | 770.5 | LSE | 15:59:54 |
| 195 | 770.5 | LSE | 15:59:54 |
| 104 | 770.5 | CHI-X | 16:01:53 |
| 113 | 770.5 | LSE | 16:02:26 |
| 16 | 770.5 | Aquis | 16:02:35 |
| 4 | 770.5 | LSE | 16:02:35 |
| 343 | 770.5 | LSE | 16:02:35 |
| 78 | 770.5 | LSE | 16:02:35 |
| 5 | 770.5 | Aquis | 16:02:35 |
| 187 | 770.5 | LSE | 16:02:35 |
| 150 | 770.5 | BATE | 16:02:46 |
| 11 | 770.5 | BATE | 16:02:46 |
| 10 | 770.5 | LSE | 16:04:55 |
| 315 | 770.5 | LSE | 16:05:00 |
| 25 | 770.5 | Aquis | 16:05:03 |
| 72 | 771 | LSE | 16:06:53 |
| 55 | 771 | LSE | 16:06:53 |
| 68 | 771 | LSE | 16:06:53 |
| 156 | 770.5 | BATE | 16:07:11 |
| 14 | 770 | Turquoise | 16:07:11 |
| 14 | 770 | Turquoise | 16:07:11 |
| 18 | 770 | Turquoise | 16:07:11 |
| 14 | 770 | Turquoise | 16:07:11 |
| 19 | 770 | Turquoise | 16:07:11 |
| 368 | 770.5 | LSE | 16:07:11 |
| 170 | 770.5 | LSE | 16:07:11 |
| 170 | 770.5 | LSE | 16:07:11 |
| 122 | 770.5 | LSE | 16:09:21 |
| 95 | 770.5 | LSE | 16:09:22 |
| 150 | 770.5 | CHI-X | 16:10:03 |
| 149 | 770.5 | BATE | 16:10:03 |
| 94 | 770.5 | CHI-X | 16:10:03 |
| 94 | 770.5 | CHI-X | 16:10:03 |
| 217 | 770.5 | LSE | 16:10:03 |
| 244 | 770.5 | LSE | 16:10:03 |
| 177 | 770.5 | LSE | 16:10:03 |
| 217 | 770.5 | LSE | 16:10:03 |
| 3 | 770 | Aquis | 16:10:55 |
| 151 | 770 | LSE | 16:10:55 |
| 81 | 770.5 | BATE | 16:11:55 |
| 46 | 770.5 | BATE | 16:11:55 |
| 113 | 770.5 | LSE | 16:13:10 |
| 62 | 770.5 | LSE | 16:13:10 |
| 102 | 770.5 | CHI-X | 16:13:15 |
| 12 | 770 | Turquoise | 16:13:55 |
| 13 | 770 | Turquoise | 16:13:55 |
| 13 | 770 | Turquoise | 16:13:55 |
| 12 | 770 | Turquoise | 16:13:55 |
| 175 | 770 | LSE | 16:13:55 |
| 512 | 770 | LSE | 16:13:55 |
| 46 | 770.5 | BATE | 16:14:25 |
| 82 | 770.5 | BATE | 16:14:25 |
| 143 | 770 | LSE | 16:14:55 |
| 72 | 771 | LSE | 16:16:09 |
| 768 | 771 | LSE | 16:16:09 |
| 181 | 771 | LSE | 16:16:09 |
| 215 | 771 | LSE | 16:16:09 |
| 35 | 771 | LSE | 16:18:13 |
| 62 | 771 | LSE | 16:19:03 |
| 111 | 771 | LSE | 16:19:03 |
| 780 | 771 | LSE | 16:19:03 |
| 187 | 771 | LSE | 16:19:03 |
| 134 | 770.5 | BATE | 16:19:21 |
| 80 | 770.5 | CHI-X | 16:19:21 |
| 100 | 770.5 | CHI-X | 16:19:21 |
| 325 | 770.5 | BATE | 16:19:21 |
| 356 | 770.5 | CHI-X | 16:19:21 |
| 136 | 770.5 | BATE | 16:19:21 |
| 167 | 770.5 | LSE | 16:19:21 |
| 111 | 770.5 | BATE | 16:19:21 |
| 8 | 770.5 | Turquoise | 16:19:21 |
| 7 | 770.5 | Turquoise | 16:19:21 |
| 52 | 770.5 | Turquoise | 16:19:21 |
| 9 | 770.5 | LSE | 16:19:21 |
| 14 | 770.5 | Turquoise | 16:19:21 |
| 87 | 770.5 | LSE | 16:19:21 |
| 16 | 770.5 | LSE | 16:19:21 |
| 11 | 770.5 | Turquoise | 16:19:21 |
| 108 | 770.5 | LSE | 16:19:21 |
| 220 | 770.5 | LSE | 16:19:21 |
| 20 | 770.5 | Aquis | 16:19:59 |
| 33 | 770.5 | Aquis | 16:20:25 |
| 55 | 770.5 | Aquis | 16:20:25 |
| 25 | 770.5 | Aquis | 16:20:31 |
| 43 | 770.5 | Aquis | 16:20:49 |
| 6 | 770 | CHI-X | 16:20:49 |
| 27 | 770.5 | Aquis | 16:20:49 |
| 37 | 770.5 | Aquis | 16:20:49 |
| 1 | 770.5 | Aquis | 16:20:49 |
| 47 | 771 | LSE | 16:22:34 |
| 52 | 771 | LSE | 16:22:34 |
| 222 | 771 | LSE | 16:22:34 |
| 155 | 771 | LSE | 16:22:34 |
| 144 | 771 | LSE | 16:22:34 |
| 450 | 771 | LSE | 16:22:34 |
| 24 | 770.5 | CHI-X | 16:22:56 |
| 98 | 770.5 | CHI-X | 16:22:56 |
| 198 | 770.5 | BATE | 16:22:56 |
| 14 | 770.5 | Turquoise | 16:22:57 |
| 26 | 770.5 | LSE | 16:23:45 |
| 232 | 770.5 | LSE | 16:23:45 |
| 33 | 770.5 | Aquis | 16:24:02 |
| 36 | 770.5 | BATE | 16:24:54 |
| 96 | 770.5 | BATE | 16:24:54 |
| 188 | 770.5 | CHI-X | 16:26:01 |
| 19 | 770.5 | Turquoise | 16:26:04 |
| 455 | 770.5 | LSE | 16:26:05 |
| 388 | 770.5 | LSE | 16:26:05 |
| 17 | 770.5 | Aquis | 16:26:07 |
| 32 | 770 | BATE | 16:26:39 |
| 35 | 770 | LSE | 16:26:39 |
| 119 | 770 | LSE | 16:26:39 |
| 25 | 770 | LSE | 16:27:11 |
| 36 | 770.5 | LSE | 16:29:22 |
| 48 | 770.5 | LSE | 16:29:22 |
| 139 | 770.5 | LSE | 16:29:22 |
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.