Paragon Banking Group PLC:
Transaction in own shares
16 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: | 16 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 97,208 |
| | |
| Highest price paid per share: | 752.00p |
| | |
| Lowest price paid per share: | 740.00p |
| | |
| Volume weighted average price paid per share: | 745.9197p |
Following the purchase of these shares, the Company holds 3,244,364 of its ordinary shares in treasury and has 207,360,596 ordinary shares in issue (excluding treasury shares). The figure of 207,360,596 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 | 745.90 | 69,931 |
| CHI-X | 745.93 | 9,749 |
| BATE | 745.98 | 13,646 |
| Aquis | 745.94 | 2,409 |
| Turquoise | 746.39 | 1,473 |
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 |
| 211 | 745 | LSE | 08:05:10 |
| 225 | 745 | LSE | 08:07:21 |
| 46 | 743.5 | CHI-X | 08:09:16 |
| 50 | 743.5 | CHI-X | 08:09:16 |
| 143 | 744.5 | BATE | 08:09:53 |
| 17 | 744.5 | Turquoise | 08:15:39 |
| 564 | 744.5 | LSE | 08:15:39 |
| 46 | 743.5 | Aquis | 08:17:01 |
| 84 | 744.5 | CHI-X | 08:17:27 |
| 32 | 744.5 | CHI-X | 08:17:27 |
| 81 | 744.5 | LSE | 08:17:39 |
| 150 | 744.5 | LSE | 08:17:39 |
| 302 | 744.5 | LSE | 08:17:39 |
| 166 | 744.5 | BATE | 08:17:48 |
| 13 | 744.5 | LSE | 08:19:24 |
| 160 | 744.5 | LSE | 08:19:24 |
| 175 | 744.5 | LSE | 08:19:24 |
| 11 | 744.5 | Turquoise | 08:19:40 |
| 176 | 744 | LSE | 08:21:51 |
| 26 | 743.5 | Aquis | 08:22:57 |
| 76 | 743 | CHI-X | 08:22:59 |
| 14 | 744.5 | BATE | 08:23:28 |
| 115 | 744.5 | BATE | 08:23:28 |
| 296 | 743 | LSE | 08:25:03 |
| 14 | 743 | Turquoise | 08:25:06 |
| 511 | 748.5 | LSE | 08:32:38 |
| 50 | 748.5 | LSE | 08:34:35 |
| 166 | 748.5 | LSE | 08:34:35 |
| 83 | 750.5 | CHI-X | 08:38:28 |
| 109 | 750.5 | CHI-X | 08:38:28 |
| 144 | 749 | BATE | 08:45:20 |
| 42 | 749 | BATE | 08:45:20 |
| 96 | 749 | BATE | 08:45:20 |
| 380 | 749 | LSE | 08:45:20 |
| 340 | 749 | LSE | 08:45:20 |
| 27 | 750 | Aquis | 08:46:14 |
| 36 | 750 | Aquis | 08:46:14 |
| 340 | 750 | LSE | 08:47:43 |
| 17 | 750 | CHI-X | 08:48:14 |
| 82 | 750 | CHI-X | 08:48:14 |
| 111 | 752 | CHI-X | 09:04:00 |
| 828 | 752 | LSE | 09:04:00 |
| 162 | 752 | LSE | 09:06:25 |
| 330 | 752 | LSE | 09:11:03 |
| 252 | 752 | LSE | 09:12:57 |
| 115 | 752 | CHI-X | 09:13:20 |
| 175 | 752 | LSE | 09:15:49 |
| 24 | 752 | LSE | 09:17:51 |
| 101 | 752 | LSE | 09:17:51 |
| 57 | 752 | LSE | 09:17:51 |
| 17 | 752 | LSE | 09:17:51 |
| 26 | 751 | Aquis | 09:19:54 |
| 46 | 751 | Aquis | 09:19:54 |
| 114 | 751 | BATE | 09:19:54 |
| 16 | 751 | Turquoise | 09:19:54 |
| 139 | 751 | BATE | 09:19:54 |
| 180 | 751 | BATE | 09:19:54 |
| 22 | 751 | Turquoise | 09:19:54 |
| 38 | 751 | Turquoise | 09:19:54 |
| 51 | 751 | LSE | 09:20:29 |
| 103 | 751 | LSE | 09:20:29 |
| 84 | 751 | CHI-X | 09:22:04 |
| 17 | 751 | CHI-X | 09:22:04 |
| 186 | 751 | LSE | 09:22:28 |
| 135 | 751 | BATE | 09:22:54 |
| 378 | 750.5 | LSE | 09:25:00 |
| 33 | 751 | Aquis | 09:26:23 |
| 180 | 750.5 | LSE | 09:27:06 |
| 16 | 751 | Turquoise | 09:27:12 |
| 74 | 750.5 | CHI-X | 09:28:22 |
| 26 | 750.5 | LSE | 09:28:52 |
| 138 | 750.5 | LSE | 09:28:52 |
| 62 | 750.5 | LSE | 09:28:52 |
| 56 | 750.5 | BATE | 09:29:38 |
| 66 | 751 | BATE | 09:29:38 |
| 186 | 749 | LSE | 09:31:07 |
| 43 | 749 | LSE | 09:31:16 |
| 20 | 749.5 | Aquis | 09:31:28 |
| 516 | 749.5 | LSE | 09:38:09 |
| 14 | 749 | CHI-X | 09:38:51 |
| 84 | 749 | CHI-X | 09:38:51 |
| 16 | 750 | Turquoise | 09:38:52 |
| 129 | 748.5 | BATE | 09:38:59 |
| 205 | 748.5 | LSE | 09:40:18 |
| 103 | 748 | LSE | 09:43:08 |
| 56 | 748 | LSE | 09:43:08 |
| 26 | 748.5 | Aquis | 09:45:08 |
| 2 | 748.5 | Aquis | 09:45:08 |
| 88 | 747.5 | CHI-X | 09:45:53 |
| 175 | 747 | LSE | 09:47:38 |
| 154 | 747 | LSE | 09:47:38 |
| 48 | 748.5 | BATE | 09:50:34 |
| 123 | 748.5 | BATE | 09:50:34 |
| 175 | 747.5 | LSE | 09:51:44 |
| 147 | 747 | LSE | 09:54:37 |
| 82 | 747 | CHI-X | 09:56:25 |
| 24 | 746.5 | Aquis | 09:57:00 |
| 4 | 746.5 | Turquoise | 09:58:48 |
| 11 | 746.5 | Turquoise | 09:58:48 |
| 15 | 746.5 | Turquoise | 09:58:48 |
| 159 | 746 | LSE | 09:58:54 |
| 213 | 746 | LSE | 10:03:02 |
| 18 | 746 | LSE | 10:03:02 |
| 26 | 746.5 | BATE | 10:03:51 |
| 99 | 746.5 | BATE | 10:03:51 |
| 13 | 746.5 | BATE | 10:03:51 |
| 53 | 746.5 | LSE | 10:06:42 |
| 10 | 746.5 | LSE | 10:06:42 |
| 165 | 746.5 | LSE | 10:06:42 |
| 3 | 746.5 | CHI-X | 10:07:06 |
| 79 | 746.5 | CHI-X | 10:07:06 |
| 53 | 746.5 | LSE | 10:10:33 |
| 52 | 746.5 | LSE | 10:10:33 |
| 42 | 746.5 | LSE | 10:10:33 |
| 150 | 746.5 | LSE | 10:13:38 |
| 51 | 746.5 | LSE | 10:13:38 |
| 264 | 746.5 | LSE | 10:16:55 |
| 132 | 746.5 | BATE | 10:16:55 |
| 103 | 746.5 | CHI-X | 10:20:19 |
| 24 | 746 | Aquis | 10:20:25 |
| 306 | 746 | LSE | 10:20:33 |
| 26 | 746 | Aquis | 10:22:44 |
| 94 | 746.5 | BATE | 10:23:20 |
| 26 | 746.5 | BATE | 10:23:20 |
| 374 | 746 | LSE | 10:23:25 |
| 107 | 745.5 | CHI-X | 10:25:55 |
| 330 | 745 | LSE | 10:26:24 |
| 9 | 745 | Turquoise | 10:26:27 |
| 17 | 745 | Turquoise | 10:26:27 |
| 32 | 745.5 | Turquoise | 10:26:27 |
| 27 | 744 | Aquis | 10:27:39 |
| 1 | 744.5 | Aquis | 10:27:39 |
| 216 | 743.5 | LSE | 10:28:31 |
| 126 | 744 | BATE | 10:30:17 |
| 179 | 743.5 | LSE | 10:31:58 |
| 144 | 742 | LSE | 10:36:00 |
| 25 | 742 | LSE | 10:36:01 |
| 81 | 742.5 | CHI-X | 10:37:38 |
| 11 | 743.5 | CHI-X | 10:37:38 |
| 219 | 742 | LSE | 10:39:04 |
| 28 | 742 | Aquis | 10:42:47 |
| 219 | 741 | LSE | 10:44:18 |
| 186 | 742 | BATE | 10:45:46 |
| 333 | 741 | LSE | 10:48:23 |
| 108 | 741 | CHI-X | 10:49:27 |
| 19 | 741.5 | Aquis | 10:51:59 |
| 265 | 741 | LSE | 10:54:10 |
| 10 | 742 | Turquoise | 10:57:10 |
| 16 | 742 | Turquoise | 10:57:10 |
| 8 | 742.5 | Turquoise | 10:57:10 |
| 108 | 742 | BATE | 10:58:08 |
| 61 | 741.5 | LSE | 11:00:48 |
| 289 | 741.5 | LSE | 11:01:00 |
| 3 | 741.5 | Aquis | 11:03:26 |
| 16 | 741.5 | Aquis | 11:03:26 |
| 19 | 741.5 | LSE | 11:03:26 |
| 121 | 741.5 | LSE | 11:03:26 |
| 155 | 740 | LSE | 11:04:32 |
| 118 | 741 | CHI-X | 11:05:26 |
| 248 | 741.5 | LSE | 11:09:51 |
| 80 | 741.5 | CHI-X | 11:11:37 |
| 234 | 741.5 | LSE | 11:11:42 |
| 19 | 740.5 | Aquis | 11:13:01 |
| 160 | 740.5 | BATE | 11:13:01 |
| 151 | 741.5 | LSE | 11:14:33 |
| 102 | 741.5 | LSE | 11:14:33 |
| 56 | 741.5 | LSE | 11:18:18 |
| 138 | 741.5 | LSE | 11:18:18 |
| 16 | 741.5 | LSE | 11:18:18 |
| 78 | 741.5 | CHI-X | 11:19:52 |
| 146 | 741.5 | BATE | 11:19:57 |
| 199 | 741.5 | LSE | 11:21:34 |
| 1 | 741.5 | LSE | 11:21:34 |
| 166 | 741.5 | LSE | 11:23:53 |
| 284 | 742 | LSE | 11:29:07 |
| 84 | 741.5 | CHI-X | 11:30:25 |
| 305 | 742 | LSE | 11:35:10 |
| 265 | 742 | LSE | 11:38:37 |
| 96 | 742 | CHI-X | 11:40:52 |
| 188 | 742 | LSE | 11:41:01 |
| 38 | 742 | Aquis | 11:41:16 |
| 27 | 742 | Aquis | 11:41:16 |
| 138 | 742 | BATE | 11:41:24 |
| 512 | 742 | LSE | 11:45:03 |
| 136 | 742 | BATE | 11:45:05 |
| 14 | 742 | BATE | 11:45:05 |
| 224 | 742 | LSE | 11:47:03 |
| 25 | 742 | Aquis | 11:47:36 |
| 3 | 742 | BATE | 11:48:59 |
| 134 | 742 | BATE | 11:48:59 |
| 53 | 742.5 | LSE | 11:50:37 |
| 368 | 742.5 | LSE | 11:50:37 |
| 56 | 742 | Turquoise | 11:52:48 |
| 98 | 742 | CHI-X | 11:52:48 |
| 16 | 742 | Turquoise | 11:52:48 |
| 8 | 742 | Turquoise | 11:52:48 |
| 315 | 741.5 | LSE | 11:54:51 |
| 98 | 741.5 | CHI-X | 11:56:11 |
| 26 | 741.5 | Aquis | 11:56:20 |
| 151 | 741.5 | BATE | 11:56:35 |
| 162 | 741.5 | LSE | 11:56:49 |
| 228 | 741.5 | LSE | 11:59:09 |
| 80 | 741.5 | CHI-X | 12:00:53 |
| 25 | 741.5 | Aquis | 12:02:01 |
| 350 | 741.5 | LSE | 12:02:08 |
| 140 | 741.5 | BATE | 12:03:45 |
| 220 | 741.5 | LSE | 12:04:29 |
| 204 | 741.5 | LSE | 12:06:58 |
| 104 | 741.5 | CHI-X | 12:08:00 |
| 16 | 741.5 | Turquoise | 12:08:06 |
| 22 | 742 | Aquis | 12:09:19 |
| 6 | 742 | Aquis | 12:09:19 |
| 109 | 742 | LSE | 12:16:12 |
| 115 | 742 | CHI-X | 12:16:12 |
| 263 | 742 | LSE | 12:16:12 |
| 76 | 742 | BATE | 12:16:41 |
| 57 | 742 | BATE | 12:16:41 |
| 16 | 741.5 | Turquoise | 12:17:42 |
| 57 | 742 | LSE | 12:18:21 |
| 55 | 742 | LSE | 12:18:21 |
| 104 | 742 | LSE | 12:18:21 |
| 200 | 742 | LSE | 12:18:21 |
| 25 | 742 | Aquis | 12:18:59 |
| 292 | 742 | LSE | 12:20:20 |
| 198 | 742 | LSE | 12:20:20 |
| 35 | 741.5 | BATE | 12:20:20 |
| 106 | 741.5 | BATE | 12:20:20 |
| 14 | 741.5 | Turquoise | 12:20:26 |
| 22 | 741.5 | Turquoise | 12:22:37 |
| 53 | 742 | LSE | 12:23:09 |
| 58 | 742 | LSE | 12:23:09 |
| 103 | 742 | LSE | 12:23:09 |
| 13 | 742 | LSE | 12:25:09 |
| 51 | 742 | LSE | 12:25:09 |
| 51 | 742 | LSE | 12:25:09 |
| 130 | 742 | LSE | 12:25:09 |
| 27 | 742 | Aquis | 12:27:52 |
| 56 | 742 | LSE | 12:28:12 |
| 175 | 742 | LSE | 12:28:12 |
| 114 | 742 | CHI-X | 12:28:39 |
| 1 | 741.5 | BATE | 12:29:14 |
| 146 | 741.5 | BATE | 12:29:14 |
| 107 | 741.5 | CHI-X | 12:33:50 |
| 25 | 742 | Aquis | 12:35:06 |
| 7 | 742 | LSE | 12:37:03 |
| 49 | 742 | LSE | 12:37:03 |
| 51 | 742 | LSE | 12:37:03 |
| 211 | 742 | LSE | 12:37:03 |
| 234 | 742 | LSE | 12:37:03 |
| 17 | 741.5 | BATE | 12:38:04 |
| 28 | 741.5 | Turquoise | 12:39:07 |
| 119 | 742 | LSE | 12:39:10 |
| 33 | 742 | LSE | 12:39:10 |
| 58 | 742 | LSE | 12:39:10 |
| 56 | 742 | LSE | 12:39:10 |
| 151 | 741.5 | BATE | 12:40:50 |
| 160 | 742 | LSE | 12:41:20 |
| 104 | 742 | LSE | 12:41:20 |
| 52 | 742 | LSE | 12:41:20 |
| 1 | 742 | LSE | 12:43:51 |
| 60 | 742 | LSE | 12:43:51 |
| 104 | 742 | LSE | 12:43:51 |
| 6 | 742 | LSE | 12:43:51 |
| 23 | 742 | Aquis | 12:44:18 |
| 85 | 741.5 | CHI-X | 12:44:23 |
| 173 | 741.5 | LSE | 12:49:02 |
| 132 | 741.5 | BATE | 12:49:27 |
| 75 | 741.5 | CHI-X | 12:51:22 |
| 190 | 741.5 | LSE | 12:51:24 |
| 295 | 741.5 | LSE | 12:53:28 |
| 197 | 741.5 | LSE | 12:55:50 |
| 117 | 741.5 | BATE | 12:56:31 |
| 303 | 742.5 | LSE | 13:03:25 |
| 147 | 742.5 | LSE | 13:03:25 |
| 118 | 742.5 | LSE | 13:03:25 |
| 27 | 742.5 | LSE | 13:03:25 |
| 36 | 742.5 | Aquis | 13:03:55 |
| 119 | 742.5 | CHI-X | 13:03:55 |
| 12 | 742.5 | Aquis | 13:03:55 |
| 74 | 742.5 | LSE | 13:03:55 |
| 14 | 742.5 | Aquis | 13:03:55 |
| 240 | 742.5 | LSE | 13:03:55 |
| 59 | 742.5 | BATE | 13:04:32 |
| 80 | 742.5 | BATE | 13:04:32 |
| 61 | 742.5 | LSE | 13:06:24 |
| 59 | 742.5 | LSE | 13:06:24 |
| 24 | 742.5 | LSE | 13:06:24 |
| 16 | 742.5 | CHI-X | 13:06:27 |
| 18 | 742.5 | CHI-X | 13:06:27 |
| 69 | 742.5 | CHI-X | 13:06:27 |
| 121 | 742 | BATE | 13:09:52 |
| 148 | 742 | LSE | 13:09:52 |
| 175 | 742 | LSE | 13:09:52 |
| 202 | 742 | LSE | 13:09:52 |
| 19 | 742 | Aquis | 13:09:53 |
| 50 | 742 | LSE | 13:11:52 |
| 53 | 742 | LSE | 13:11:52 |
| 385 | 742 | LSE | 13:11:52 |
| 141 | 742 | BATE | 13:12:06 |
| 89 | 742 | CHI-X | 13:12:29 |
| 25 | 742 | CHI-X | 13:12:29 |
| 26 | 742 | Aquis | 13:13:38 |
| 53 | 742 | LSE | 13:14:16 |
| 59 | 742 | LSE | 13:14:16 |
| 66 | 742 | LSE | 13:14:16 |
| 24 | 742 | LSE | 13:16:09 |
| 186 | 742 | LSE | 13:16:09 |
| 139 | 742 | BATE | 13:17:40 |
| 56 | 742 | LSE | 13:18:03 |
| 33 | 742 | LSE | 13:18:03 |
| 104 | 742 | LSE | 13:18:03 |
| 54 | 742 | LSE | 13:18:03 |
| 23 | 742 | Aquis | 13:18:23 |
| 12 | 742 | BATE | 13:22:20 |
| 108 | 742 | BATE | 13:22:20 |
| 23 | 742 | Aquis | 13:24:09 |
| 4 | 741.5 | LSE | 13:24:19 |
| 99 | 741.5 | CHI-X | 13:24:19 |
| 242 | 741.5 | LSE | 13:24:19 |
| 183 | 741.5 | LSE | 13:24:19 |
| 39 | 741.5 | CHI-X | 13:28:10 |
| 23 | 742 | Aquis | 13:29:12 |
| 150 | 742 | BATE | 13:29:28 |
| 61 | 742 | LSE | 13:29:45 |
| 58 | 742 | LSE | 13:29:45 |
| 195 | 742 | LSE | 13:29:45 |
| 115 | 742 | LSE | 13:29:45 |
| 58 | 742 | LSE | 13:29:45 |
| 574 | 742 | LSE | 13:29:45 |
| 120 | 743 | CHI-X | 13:32:18 |
| 160 | 744.5 | LSE | 13:42:25 |
| 17 | 744.5 | LSE | 13:42:25 |
| 59 | 744.5 | LSE | 13:42:25 |
| 342 | 744.5 | LSE | 13:42:25 |
| 76 | 744.5 | LSE | 13:42:25 |
| 56 | 744.5 | LSE | 13:42:25 |
| 63 | 744.5 | LSE | 13:42:25 |
| 290 | 744.5 | LSE | 13:42:25 |
| 59 | 744.5 | LSE | 13:42:25 |
| 301 | 744.5 | LSE | 13:42:25 |
| 295 | 744.5 | LSE | 13:42:25 |
| 164 | 744.5 | LSE | 13:42:25 |
| 22 | 744.5 | LSE | 13:42:25 |
| 175 | 744.5 | LSE | 13:42:25 |
| 117 | 744.5 | Turquoise | 13:42:28 |
| 139 | 744.5 | BATE | 13:42:29 |
| 115 | 744.5 | CHI-X | 13:43:39 |
| 145 | 744.5 | BATE | 13:43:39 |
| 145 | 744.5 | BATE | 13:43:39 |
| 146 | 744.5 | CHI-X | 13:43:39 |
| 98 | 744.5 | CHI-X | 13:43:39 |
| 138 | 744.5 | LSE | 13:43:39 |
| 16 | 744.5 | BATE | 13:43:39 |
| 13 | 744.5 | Turquoise | 13:43:40 |
| 17 | 744.5 | Turquoise | 13:43:40 |
| 25 | 744.5 | Aquis | 13:43:51 |
| 27 | 744.5 | Aquis | 13:43:51 |
| 180 | 744 | LSE | 13:44:39 |
| 27 | 744.5 | Aquis | 13:45:49 |
| 118 | 744.5 | LSE | 13:46:23 |
| 37 | 744.5 | LSE | 13:46:23 |
| 14 | 745.5 | Turquoise | 13:46:50 |
| 19 | 745.5 | CHI-X | 13:47:48 |
| 84 | 745.5 | CHI-X | 13:47:48 |
| 43 | 744.5 | LSE | 13:47:58 |
| 141 | 745.5 | BATE | 13:48:08 |
| 27 | 745 | Aquis | 13:49:07 |
| 225 | 744.5 | LSE | 13:49:15 |
| 198 | 746.5 | LSE | 13:53:15 |
| 185 | 746.5 | LSE | 13:55:24 |
| 16 | 747 | CHI-X | 13:55:25 |
| 56 | 747 | CHI-X | 13:55:25 |
| 18 | 747 | CHI-X | 13:55:25 |
| 189 | 746 | LSE | 13:56:46 |
| 128 | 746 | BATE | 13:56:46 |
| 370 | 746 | LSE | 13:56:46 |
| 27 | 745 | Aquis | 13:56:54 |
| 153 | 744.5 | LSE | 13:57:39 |
| 42 | 744.5 | LSE | 13:58:33 |
| 17 | 744.5 | CHI-X | 13:59:06 |
| 18 | 744.5 | CHI-X | 13:59:06 |
| 47 | 744.5 | CHI-X | 13:59:06 |
| 346 | 744 | LSE | 14:00:49 |
| 83 | 744.5 | BATE | 14:00:50 |
| 68 | 745 | BATE | 14:00:50 |
| 103 | 745.5 | CHI-X | 14:04:39 |
| 354 | 745.5 | LSE | 14:04:39 |
| 290 | 745.5 | LSE | 14:04:39 |
| 13 | 745.5 | Aquis | 14:04:39 |
| 11 | 745.5 | Aquis | 14:04:39 |
| 173 | 746 | BATE | 14:05:00 |
| 23 | 745.5 | Aquis | 14:06:14 |
| 176 | 745 | LSE | 14:08:35 |
| 220 | 744.5 | LSE | 14:08:39 |
| 84 | 744.5 | CHI-X | 14:09:27 |
| 13 | 744.5 | CHI-X | 14:09:27 |
| 278 | 744 | LSE | 14:09:27 |
| 4 | 745 | BATE | 14:09:46 |
| 113 | 745 | BATE | 14:09:46 |
| 27 | 744.5 | Aquis | 14:10:44 |
| 380 | 744 | LSE | 14:11:42 |
| 67 | 743.5 | CHI-X | 14:12:06 |
| 5 | 743.5 | CHI-X | 14:12:43 |
| 83 | 745 | BATE | 14:13:42 |
| 52 | 745 | BATE | 14:13:42 |
| 25 | 744.5 | Aquis | 14:13:42 |
| 40 | 743.5 | CHI-X | 14:16:24 |
| 23 | 744.5 | Aquis | 14:17:08 |
| 144 | 745 | BATE | 14:17:12 |
| 193 | 744.5 | LSE | 14:18:09 |
| 179 | 744.5 | LSE | 14:18:09 |
| 1088 | 744.5 | LSE | 14:18:09 |
| 109 | 744 | CHI-X | 14:18:51 |
| 80 | 744 | LSE | 14:20:00 |
| 211 | 744 | LSE | 14:20:00 |
| 138 | 745 | BATE | 14:20:28 |
| 21 | 744.5 | Aquis | 14:20:51 |
| 79 | 744 | CHI-X | 14:21:00 |
| 367 | 744 | LSE | 14:22:06 |
| 98 | 744 | CHI-X | 14:23:36 |
| 26 | 744 | Aquis | 14:25:46 |
| 186 | 744 | LSE | 14:25:54 |
| 76 | 744 | BATE | 14:27:50 |
| 75 | 744 | BATE | 14:27:50 |
| 406 | 744 | LSE | 14:28:02 |
| 84 | 743.5 | LSE | 14:28:39 |
| 129 | 743.5 | LSE | 14:29:08 |
| 31 | 743.5 | LSE | 14:29:09 |
| 20 | 744 | Aquis | 14:29:59 |
| 84 | 744 | CHI-X | 14:30:31 |
| 372 | 744 | LSE | 14:31:14 |
| 5 | 744 | BATE | 14:31:18 |
| 62 | 744.5 | BATE | 14:31:18 |
| 88 | 744.5 | BATE | 14:31:18 |
| 14 | 744 | Turquoise | 14:31:51 |
| 147 | 744 | Turquoise | 14:31:51 |
| 25 | 744 | Aquis | 14:32:26 |
| 102 | 744 | CHI-X | 14:32:41 |
| 440 | 744 | LSE | 14:32:55 |
| 156 | 744.5 | BATE | 14:33:33 |
| 197 | 744 | LSE | 14:33:51 |
| 703 | 747.5 | LSE | 14:34:19 |
| 105 | 748 | CHI-X | 14:34:51 |
| 126 | 747.5 | BATE | 14:35:01 |
| 197 | 747.5 | LSE | 14:35:01 |
| 25 | 747.5 | Aquis | 14:35:01 |
| 197 | 747.5 | LSE | 14:35:01 |
| 15 | 747 | Turquoise | 14:35:02 |
| 105 | 745 | CHI-X | 14:37:01 |
| 27 | 746 | Aquis | 14:37:12 |
| 350 | 745 | LSE | 14:37:32 |
| 155 | 745 | BATE | 14:38:22 |
| 104 | 745 | CHI-X | 14:39:14 |
| 25 | 745.5 | Aquis | 14:39:20 |
| 208 | 745 | LSE | 14:39:29 |
| 67 | 745 | LSE | 14:40:07 |
| 231 | 745 | LSE | 14:40:07 |
| 236 | 744.5 | LSE | 14:40:25 |
| 220 | 744.5 | LSE | 14:40:25 |
| 266 | 744.5 | LSE | 14:40:25 |
| 145 | 744.5 | BATE | 14:40:48 |
| 16 | 744.5 | CHI-X | 14:40:53 |
| 16 | 744.5 | CHI-X | 14:40:53 |
| 83 | 744.5 | CHI-X | 14:40:53 |
| 32 | 744.5 | Aquis | 14:42:21 |
| 362 | 745 | LSE | 14:42:24 |
| 237 | 745 | LSE | 14:42:24 |
| 4 | 744.5 | Aquis | 14:42:24 |
| 141 | 744.5 | BATE | 14:42:38 |
| 23 | 744.5 | Aquis | 14:44:38 |
| 434 | 744.5 | LSE | 14:44:58 |
| 103 | 744 | CHI-X | 14:46:20 |
| 103 | 744 | CHI-X | 14:46:20 |
| 161 | 744 | LSE | 14:46:20 |
| 204 | 744 | LSE | 14:46:20 |
| 217 | 744 | LSE | 14:46:20 |
| 155 | 744 | BATE | 14:46:28 |
| 22 | 744 | Aquis | 14:47:07 |
| 430 | 743.5 | LSE | 14:48:28 |
| 53 | 744 | BATE | 14:48:38 |
| 83 | 744 | BATE | 14:48:38 |
| 28 | 744 | Aquis | 14:49:26 |
| 187 | 744 | LSE | 14:49:57 |
| 177 | 744 | LSE | 14:49:57 |
| 413 | 743.5 | LSE | 14:49:57 |
| 95 | 743.5 | CHI-X | 14:49:57 |
| 182 | 743.5 | LSE | 14:49:57 |
| 23 | 744.5 | BATE | 14:50:27 |
| 125 | 744.5 | BATE | 14:50:27 |
| 22 | 744 | Aquis | 14:51:37 |
| 163 | 743.5 | LSE | 14:52:01 |
| 56 | 743.5 | LSE | 14:52:01 |
| 26 | 744.5 | BATE | 14:53:45 |
| 96 | 744.5 | BATE | 14:53:45 |
| 109 | 744 | CHI-X | 14:53:46 |
| 212 | 744 | LSE | 14:54:19 |
| 25 | 744 | Aquis | 14:54:57 |
| 95 | 744 | CHI-X | 14:55:58 |
| 137 | 744 | BATE | 14:56:04 |
| 167 | 744 | LSE | 14:56:17 |
| 14 | 744 | LSE | 14:56:17 |
| 181 | 744 | LSE | 14:57:07 |
| 174 | 745.5 | LSE | 14:58:38 |
| 649 | 745.5 | LSE | 14:58:38 |
| 101 | 745 | CHI-X | 14:58:50 |
| 191 | 744.5 | LSE | 15:00:03 |
| 306 | 746.5 | LSE | 15:01:51 |
| 34 | 746.5 | LSE | 15:01:51 |
| 26 | 747 | Aquis | 15:02:53 |
| 97 | 747 | CHI-X | 15:03:36 |
| 89 | 747 | CHI-X | 15:03:36 |
| 153 | 747 | BATE | 15:03:36 |
| 175 | 747 | LSE | 15:03:36 |
| 232 | 747 | BATE | 15:03:36 |
| 772 | 747 | LSE | 15:03:36 |
| 25 | 747.5 | Aquis | 15:04:45 |
| 108 | 748 | CHI-X | 15:05:43 |
| 777 | 749 | LSE | 15:07:03 |
| 136 | 749 | BATE | 15:07:12 |
| 169 | 749 | BATE | 15:07:12 |
| 1 | 749 | BATE | 15:07:12 |
| 45 | 748.5 | Aquis | 15:07:44 |
| 59 | 748.5 | LSE | 15:07:44 |
| 28 | 748.5 | Aquis | 15:07:44 |
| 360 | 749 | LSE | 15:07:44 |
| 175 | 748.5 | LSE | 15:07:44 |
| 175 | 748.5 | LSE | 15:07:44 |
| 102 | 748.5 | LSE | 15:07:44 |
| 12 | 748.5 | LSE | 15:07:44 |
| 127 | 749 | BATE | 15:09:55 |
| 37 | 749 | BATE | 15:09:55 |
| 415 | 749 | LSE | 15:09:55 |
| 141 | 748.5 | CHI-X | 15:09:57 |
| 113 | 748.5 | CHI-X | 15:09:57 |
| 346 | 748.5 | LSE | 15:10:14 |
| 112 | 749 | CHI-X | 15:14:21 |
| 220 | 748.5 | Turquoise | 15:14:23 |
| 26 | 749 | Aquis | 15:14:23 |
| 15 | 748.5 | Turquoise | 15:14:23 |
| 550 | 749 | LSE | 15:14:23 |
| 57 | 749 | LSE | 15:14:23 |
| 165 | 749 | LSE | 15:14:23 |
| 4 | 749 | LSE | 15:14:23 |
| 47 | 749 | LSE | 15:14:23 |
| 162 | 749 | LSE | 15:14:23 |
| 145 | 749 | BATE | 15:15:13 |
| 234 | 749 | LSE | 15:16:39 |
| 110 | 749.5 | CHI-X | 15:18:34 |
| 107 | 749.5 | LSE | 15:20:19 |
| 176 | 749.5 | LSE | 15:20:19 |
| 209 | 749.5 | LSE | 15:20:19 |
| 129 | 749.5 | LSE | 15:20:19 |
| 176 | 749.5 | LSE | 15:20:19 |
| 17 | 749.5 | Turquoise | 15:20:49 |
| 100 | 749.5 | CHI-X | 15:20:51 |
| 30 | 749 | Aquis | 15:22:21 |
| 28 | 749 | Aquis | 15:22:21 |
| 21 | 749 | Aquis | 15:22:21 |
| 143 | 749 | BATE | 15:22:21 |
| 159 | 749 | BATE | 15:22:21 |
| 175 | 749 | LSE | 15:22:21 |
| 3 | 749 | LSE | 15:22:21 |
| 17 | 749 | Turquoise | 15:22:21 |
| 219 | 748 | LSE | 15:23:39 |
| 255 | 748 | LSE | 15:23:39 |
| 198 | 747.5 | LSE | 15:24:09 |
| 23 | 748 | Aquis | 15:24:22 |
| 72 | 748 | LSE | 15:25:29 |
| 113 | 748 | LSE | 15:25:29 |
| 121 | 748 | CHI-X | 15:25:30 |
| 164 | 748 | BATE | 15:25:41 |
| 173 | 747.5 | LSE | 15:26:59 |
| 236 | 747.5 | LSE | 15:26:59 |
| 27 | 747.5 | Aquis | 15:27:21 |
| 127 | 748 | BATE | 15:27:32 |
| 14 | 748 | CHI-X | 15:30:18 |
| 69 | 748 | CHI-X | 15:30:19 |
| 15 | 748 | CHI-X | 15:30:19 |
| 203 | 748 | LSE | 15:30:23 |
| 790 | 748 | LSE | 15:30:23 |
| 203 | 747.5 | LSE | 15:30:40 |
| 21 | 747.5 | Aquis | 15:30:40 |
| 106 | 747 | CHI-X | 15:30:42 |
| 29 | 747.5 | BATE | 15:31:05 |
| 119 | 747.5 | BATE | 15:31:05 |
| 20 | 748 | Aquis | 15:33:10 |
| 106 | 748 | BATE | 15:33:22 |
| 84 | 747.5 | LSE | 15:34:39 |
| 13 | 748 | Turquoise | 15:34:40 |
| 14 | 748 | Turquoise | 15:34:40 |
| 39 | 748 | Turquoise | 15:34:40 |
| 93 | 747.5 | LSE | 15:34:54 |
| 24 | 748 | Aquis | 15:35:24 |
| 122 | 748 | CHI-X | 15:35:33 |
| 104 | 747.5 | LSE | 15:35:34 |
| 12 | 747.5 | LSE | 15:35:34 |
| 23 | 747.5 | LSE | 15:35:34 |
| 364 | 748 | LSE | 15:36:07 |
| 120 | 748 | CHI-X | 15:36:55 |
| 364 | 748 | LSE | 15:36:55 |
| 250 | 748 | BATE | 15:37:05 |
| 24 | 748 | Aquis | 15:37:58 |
| 84 | 747.5 | LSE | 15:38:39 |
| 349 | 747.5 | LSE | 15:38:39 |
| 273 | 747.5 | LSE | 15:38:39 |
| 222 | 747 | LSE | 15:39:09 |
| 209 | 747 | LSE | 15:39:09 |
| 30 | 747.5 | LSE | 15:42:23 |
| 153 | 747.5 | LSE | 15:42:23 |
| 23 | 747.5 | Aquis | 15:42:34 |
| 104 | 747.5 | CHI-X | 15:46:28 |
| 140 | 747.5 | BATE | 15:46:28 |
| 104 | 747.5 | BATE | 15:46:28 |
| 18 | 747.5 | Aquis | 15:46:28 |
| 69 | 747.5 | BATE | 15:46:28 |
| 140 | 747.5 | CHI-X | 15:46:28 |
| 17 | 747.5 | Turquoise | 15:46:28 |
| 26 | 747.5 | Aquis | 15:46:28 |
| 643 | 747.5 | LSE | 15:46:28 |
| 185 | 747.5 | LSE | 15:46:28 |
| 193 | 747.5 | LSE | 15:46:28 |
| 331 | 747.5 | LSE | 15:46:28 |
| 36 | 747.5 | Turquoise | 15:46:28 |
| 84 | 747.5 | LSE | 15:48:39 |
| 189 | 747.5 | LSE | 15:48:39 |
| 323 | 747.5 | LSE | 15:48:39 |
| 148 | 747.5 | BATE | 15:48:39 |
| 31 | 749 | LSE | 15:51:45 |
| 460 | 749 | LSE | 15:51:45 |
| 85 | 748.5 | CHI-X | 15:51:45 |
| 95 | 748.5 | CHI-X | 15:51:45 |
| 27 | 748.5 | Aquis | 15:51:45 |
| 25 | 748.5 | Aquis | 15:51:45 |
| 142 | 748.5 | BATE | 15:52:04 |
| 380 | 748 | LSE | 15:52:04 |
| 160 | 748 | LSE | 15:53:09 |
| 38 | 748 | Aquis | 16:00:00 |
| 111 | 748 | CHI-X | 16:00:00 |
| 37 | 748 | Aquis | 16:00:00 |
| 42 | 748 | Turquoise | 16:00:00 |
| 235 | 748 | BATE | 16:00:00 |
| 134 | 748 | BATE | 16:00:00 |
| 17 | 748 | Turquoise | 16:00:00 |
| 15 | 748 | Turquoise | 16:00:00 |
| 215 | 748 | LSE | 16:00:00 |
| 313 | 748 | LSE | 16:00:00 |
| 175 | 748 | LSE | 16:00:00 |
| 185 | 748 | LSE | 16:00:00 |
| 345 | 748 | LSE | 16:00:00 |
| 255 | 748 | LSE | 16:00:00 |
| 282 | 748 | LSE | 16:00:00 |
| 145 | 747.5 | CHI-X | 16:00:02 |
| 180 | 747.5 | LSE | 16:02:22 |
| 16 | 747.5 | Turquoise | 16:02:26 |
| 10 | 747.5 | Aquis | 16:02:30 |
| 10 | 747.5 | Aquis | 16:02:30 |
| 134 | 747.5 | BATE | 16:02:31 |
| 118 | 747 | CHI-X | 16:02:39 |
| 430 | 747 | LSE | 16:02:39 |
| 23 | 747 | LSE | 16:04:42 |
| 13 | 747.5 | BATE | 16:04:50 |
| 148 | 747.5 | BATE | 16:04:50 |
| 48 | 747 | LSE | 16:04:51 |
| 134 | 747.5 | CHI-X | 16:05:09 |
| 56 | 747.5 | CHI-X | 16:05:09 |
| 17 | 747 | Turquoise | 16:05:39 |
| 20 | 747 | LSE | 16:05:39 |
| 131 | 747 | LSE | 16:05:39 |
| 311 | 747 | LSE | 16:06:09 |
| 14 | 747.5 | Aquis | 16:06:13 |
| 11 | 747.5 | Aquis | 16:06:14 |
| 52 | 747 | LSE | 16:06:46 |
| 82 | 747 | LSE | 16:06:46 |
| 93 | 747 | LSE | 16:06:46 |
| 123 | 747 | LSE | 16:06:46 |
| 112 | 747 | LSE | 16:06:46 |
| 199 | 747 | LSE | 16:06:46 |
| 202 | 747 | LSE | 16:06:46 |
| 140 | 747.5 | BATE | 16:07:16 |
| 197 | 747 | LSE | 16:07:51 |
| 7 | 747 | CHI-X | 16:07:51 |
| 87 | 747 | CHI-X | 16:07:53 |
| 2 | 747 | CHI-X | 16:07:56 |
| 34 | 747 | LSE | 16:08:39 |
| 115 | 747 | LSE | 16:08:39 |
| 173 | 747 | LSE | 16:08:39 |
| 10 | 747.5 | Aquis | 16:09:00 |
| 18 | 747.5 | Aquis | 16:09:00 |
| 7 | 748 | CHI-X | 16:11:07 |
| 88 | 748 | CHI-X | 16:11:08 |
| 22 | 748 | BATE | 16:11:11 |
| 100 | 748.5 | BATE | 16:11:29 |
| 40 | 748.5 | BATE | 16:11:29 |
| 897 | 748.5 | LSE | 16:11:29 |
| 26 | 748.5 | Aquis | 16:11:34 |
| 85 | 748.5 | CHI-X | 16:13:21 |
| 552 | 748.5 | LSE | 16:13:21 |
| 170 | 748.5 | BATE | 16:13:21 |
| 184 | 748.5 | LSE | 16:13:21 |
| 3 | 748.5 | Aquis | 16:13:49 |
| 1 | 748.5 | Aquis | 16:13:49 |
| 9 | 748.5 | Aquis | 16:13:49 |
| 10 | 748.5 | Aquis | 16:13:49 |
| 24 | 748.5 | Aquis | 16:13:49 |
| 17 | 748.5 | Turquoise | 16:13:50 |
| 46 | 748.5 | Turquoise | 16:13:50 |
| 34 | 748 | LSE | 16:13:58 |
| 136 | 748 | LSE | 16:13:58 |
| 145 | 748 | BATE | 16:13:58 |
| 78 | 748.5 | Aquis | 16:15:50 |
| 38 | 749.5 | CHI-X | 16:19:48 |
| 293 | 749.5 | CHI-X | 16:19:48 |
| 453 | 749.5 | LSE | 16:19:51 |
| 849 | 749.5 | LSE | 16:19:51 |
| 54 | 749.5 | LSE | 16:19:51 |
| 350 | 749.5 | LSE | 16:19:51 |
| 175 | 749.5 | BATE | 16:20:09 |
| 74 | 749.5 | BATE | 16:20:09 |
| 175 | 749.5 | BATE | 16:20:09 |
| 40 | 749.5 | BATE | 16:20:09 |
| 135 | 749.5 | BATE | 16:20:09 |
| 2 | 749.5 | LSE | 16:20:09 |
| 350 | 749.5 | LSE | 16:20:09 |
| 68 | 749.5 | LSE | 16:20:09 |
| 101 | 749.5 | LSE | 16:20:09 |
| 107 | 749.5 | LSE | 16:20:09 |
| 346 | 749.5 | CHI-X | 16:20:32 |
| 62 | 748.5 | Turquoise | 16:20:32 |
| 267 | 749 | BATE | 16:20:32 |
| 1212 | 749.5 | LSE | 16:20:32 |
| 64 | 749.5 | Aquis | 16:20:32 |
| 16 | 748 | CHI-X | 16:23:18 |
| 101 | 748 | CHI-X | 16:23:18 |
| 33 | 748 | CHI-X | 16:23:18 |
| 185 | 748.5 | BATE | 16:23:25 |
| 109 | 748.5 | LSE | 16:23:30 |
| 52 | 748.5 | LSE | 16:23:30 |
| 58 | 748.5 | LSE | 16:23:30 |
| 972 | 748.5 | LSE | 16:23:30 |
| 37 | 748.5 | Aquis | 16:23:32 |
| 17 | 748 | CHI-X | 16:23:56 |
| 18 | 748 | BATE | 16:23:56 |
| 1 | 748.5 | Aquis | 16:25:37 |
| 19 | 748.5 | Aquis | 16:25:37 |
| 96 | 748.5 | LSE | 16:25:54 |
| 52 | 748.5 | LSE | 16:25:54 |
| 59 | 748.5 | LSE | 16:25:54 |
| 522 | 748.5 | LSE | 16:25:54 |
| 2 | 748.5 | Aquis | 16:27:07 |
| 55 | 748.5 | LSE | 16:27:09 |
| 60 | 748.5 | LSE | 16:27:09 |
| 82 | 748.5 | LSE | 16:27:09 |
| 199 | 748.5 | LSE | 16:27:09 |
| 85 | 748.5 | CHI-X | 16:27:17 |
| 107 | 748.5 | BATE | 16:27:26 |
| 51 | 748.5 | LSE | 16:27:29 |
| 31 | 748.5 | Turquoise | 16:28:07 |
| 37 | 748.5 | Turquoise | 16:28:07 |
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.